[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWAYL":3,"homepage-market-summary":31,"stock-historical-RWAYL":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"RWAYL","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Runway Growth Finance Corp. 7.50% Notes due 2027","Nasdaq",null,"Common Stock","Chicago, IL",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},7.4504,1.876,"Quarterly",{"close":18,"open":19,"high":19,"low":20,"prev_close":19,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},25.18,25.19,25.145,-0.01,-0.04,3126.51,30,25.1609,25.73,24.88,4991.726544992031,35.3,1052,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":12,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":12,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":12},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":12},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},4488,1638223.362793,0.52,"2025-04-28",[185,186,195,205,215,223,233,240,250,257,267,275,281,288,295,302,309,315,321,327,332,340,347,353,358,366,372,378,384,392,399,404,410,418,424,428,433,440,446,454,462,470,476,483,488,496,505,512,520,528,535,542,551,558,564,570,575,581,584,589,594,599,602,609,614,617,619,621,625,630,635,640,642,647,651,657,661,664,667,670,676,681,684,691,694,698,702,705,707,710,714,719,723,725,729,732,735,740,744,749,755,762,765,768,773,777,779,781,785,791,794,797,802,805,809,814,817,822,826,829,835,838,840,843,849,851,856,859,862,866,870,873,876,880,883,886,891,894,897,899,901,903,907,909,912,917,919,923,926,928,933,936,940,942,945,948,952,954,957,963,966,970,975,980,986,990,992,994,999,1002,1004,1010,1015,1018,1020,1024,1027,1032,1034,1036,1038,1040,1045,1050,1052,1054,1056,1058,1062,1065,1067,1069,1072,1074,1077,1079,1083,1086,1092,1094,1098,1101,1104,1108,1112,1117,1120,1122,1124,1128,1131,1133,1135,1138,1143,1149,1151,1154,1159,1161,1163,1166,1170,1175,1180,1185,1188,1190,1192,1194,1198,1202,1205,1207,1210,1215,1219,1222,1226,1229,1232,1235,1238,1243,1247,1252,1254,1256,1258,1260,1263,1265,1268,1270,1273,1279,1284,1287,1290,1292,1295,1299,1302,1305,1308,1312,1314,1316,1319,1324,1326,1330,1334,1336,1339,1343,1345,1347,1349,1351,1356,1360,1363,1366,1369,1371,1373,1375,1379,1383,1387,1389,1391,1396,1400,1402,1404,1407,1409,1411,1415,1418,1421,1425,1429,1431,1436,1438,1441,1443,1445,1449,1451,1454,1457,1459,1461,1463,1466,1468,1472,1474,1476,1479,1481,1484,1488,1490,1492,1494,1497,1499,1502,1505,1508,1511,1515,1521,1523,1526,1529,1533,1536,1540,1542,1545,1550,1554,1559,1563,1566,1572,1575,1577,1581,1583,1586,1589,1592,1594,1596,1599,1601,1604,1609],{"date":5,"open":19,"high":19,"low":20,"close":18,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":53,"volume":192,"transactions":193,"vwap":194},"2026-10-07",25.17,25.2,25.12,0.025,8040.74,81,25.1618,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",25.1994,25.14,25.165,0.0151,0.06,9120.74,79,25.1586,{"date":206,"open":198,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",25.15,25.1248,25.1499,0.0199,0.08,6499.74,67,25.1381,{"date":216,"open":188,"high":188,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",25.13,-0.09,-0.36,12024.417693,122,25.1464,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",25.16,25.41,25.22,0.07,0.28,8775.08,109,25.1974,{"date":234,"open":207,"high":207,"low":207,"close":207,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",-0.005,-0.02,1475.08,36,25.1505,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":169,"volume":247,"transactions":248,"vwap":249},"2026-09-29",25.1218,25.175,25.1043,25.155,0.0314,6102.119,84,25.1522,{"date":251,"open":252,"high":217,"low":190,"close":253,"change":254,"percent_change":21,"volume":255,"transactions":256,"vwap":253},"2026-09-28",25.1296,25.1236,-0.0014,4525.08,48,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":169,"volume":264,"transactions":265,"vwap":266},"2026-09-25",25.1105,25.129,25.1,25.125,0.03,5232.08,80,25.1193,{"date":268,"open":269,"high":217,"low":269,"close":270,"change":236,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",25.08,25.095,-0.08,4890.08,59,25.1032,{"date":276,"open":217,"high":217,"low":277,"close":277,"change":235,"percent_change":236,"volume":278,"transactions":279,"vwap":280},"2026-09-23",25.115,446.08,20,25.1246,{"date":282,"open":217,"high":217,"low":283,"close":190,"change":284,"percent_change":22,"volume":285,"transactions":286,"vwap":287},"2026-09-22",25.11,-0.0099,7852.08,88,25.1224,{"date":289,"open":269,"high":217,"low":269,"close":290,"change":291,"percent_change":-6,"volume":292,"transactions":293,"vwap":294},"2026-09-21",25.1299,-0.0001,4012.08,97,25.1207,{"date":296,"open":207,"high":207,"low":217,"close":217,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",0.004,0.02,4985.472,70,25.1437,{"date":303,"open":190,"high":304,"low":190,"close":304,"change":305,"percent_change":298,"volume":306,"transactions":307,"vwap":308},"2026-09-17",25.126,0.006,1313.08,29,25.1222,{"date":310,"open":207,"high":207,"low":190,"close":190,"change":311,"percent_change":312,"volume":313,"transactions":307,"vwap":314},"2026-09-16",0.0099,0.04,1027.349,25.1401,{"date":316,"open":198,"high":225,"low":317,"close":317,"change":284,"percent_change":22,"volume":318,"transactions":319,"vwap":320},"2026-09-15",25.1101,7762.08,62,25.1423,{"date":322,"open":190,"high":190,"low":190,"close":190,"change":323,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",0,2411.08,28,25.1201,{"date":328,"open":261,"high":217,"low":261,"close":190,"change":329,"percent_change":312,"volume":330,"transactions":248,"vwap":331},"2026-09-11",0.01,7014.592,25.1097,{"date":333,"open":334,"high":283,"low":334,"close":283,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",25.0664,0.05,0.2,9350.08,76,25.0934,{"date":341,"open":261,"high":283,"low":342,"close":342,"change":22,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",25.06,-0.16,9837.08,54,25.0931,{"date":348,"open":261,"high":349,"low":350,"close":261,"change":323,"percent_change":323,"volume":351,"transactions":286,"vwap":352},"2026-09-08",25.135,25.09,5733.08,25.1076,{"date":354,"open":261,"high":261,"low":269,"close":261,"change":21,"percent_change":22,"volume":355,"transactions":356,"vwap":357},"2026-09-04",6884.08,129,25.0964,{"date":359,"open":360,"high":217,"low":360,"close":283,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",25.07,0.045,0.18,9294.738,106,25.1077,{"date":367,"open":190,"high":190,"low":368,"close":368,"change":236,"percent_change":271,"volume":369,"transactions":370,"vwap":371},"2026-09-02",25.065,4092.08,51,25.0777,{"date":373,"open":261,"high":261,"low":374,"close":374,"change":235,"percent_change":236,"volume":375,"transactions":376,"vwap":377},"2026-09-01",25.085,2991.08,50,25.0943,{"date":379,"open":269,"high":261,"low":269,"close":350,"change":380,"percent_change":201,"volume":381,"transactions":382,"vwap":383},"2026-08-31",0.0149,5968.08,61,25.0952,{"date":385,"open":261,"high":261,"low":342,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",25.0751,-0.0449,-0.18,2316.119,39,25.0845,{"date":393,"open":394,"high":217,"low":395,"close":190,"change":21,"percent_change":22,"volume":396,"transactions":397,"vwap":398},"2026-08-27",25.1261,25.1001,1350.08,31,25.1171,{"date":400,"open":198,"high":198,"low":283,"close":217,"change":236,"percent_change":271,"volume":401,"transactions":402,"vwap":403},"2026-08-26",3004.381,47,25.1293,{"date":405,"open":217,"high":207,"low":217,"close":207,"change":406,"percent_change":407,"volume":408,"transactions":307,"vwap":409},"2026-08-25",0.0387,0.15,1970.08,25.1396,{"date":411,"open":217,"high":217,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",25.1113,-0.0249,-0.1,2935.08,16,25.1194,{"date":419,"open":198,"high":198,"low":420,"close":420,"change":421,"percent_change":201,"volume":422,"transactions":307,"vwap":423},"2026-08-21",25.1362,0.0162,582.08,25.1338,{"date":425,"open":283,"high":198,"low":283,"close":190,"change":236,"percent_change":271,"volume":426,"transactions":238,"vwap":427},"2026-08-20",3287.08,25.1297,{"date":429,"open":283,"high":198,"low":261,"close":198,"change":263,"percent_change":169,"volume":430,"transactions":431,"vwap":432},"2026-08-19",3576.876,35,25.1106,{"date":434,"open":435,"high":436,"low":283,"close":283,"change":21,"percent_change":22,"volume":437,"transactions":438,"vwap":439},"2026-08-18",25.1301,25.1302,5421.08,57,25.123,{"date":441,"open":436,"high":436,"low":442,"close":190,"change":329,"percent_change":312,"volume":443,"transactions":444,"vwap":445},"2026-08-17",25.0917,1487.08,37,25.1214,{"date":447,"open":217,"high":448,"low":449,"close":283,"change":450,"percent_change":164,"volume":451,"transactions":452,"vwap":453},"2026-08-14",25.1433,25.0401,-0.34,8751.08,72,25.0961,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":203,"vwap":461},"2026-08-13",25.4,25.45,0.0401,0.16,6904.8854,25.4114,{"date":463,"open":464,"high":226,"low":464,"close":465,"change":466,"percent_change":298,"volume":467,"transactions":468,"vwap":469},"2026-08-12",25.395,25.4099,0.0049,1968.314,53,25.4077,{"date":471,"open":226,"high":226,"low":456,"close":472,"change":235,"percent_change":236,"volume":473,"transactions":474,"vwap":475},"2026-08-11",25.405,2940.08,45,25.408,{"date":477,"open":456,"high":478,"low":479,"close":226,"change":329,"percent_change":312,"volume":480,"transactions":481,"vwap":482},"2026-08-10",25.4199,25.3851,4450.08,49,25.4126,{"date":484,"open":456,"high":456,"low":485,"close":456,"change":329,"percent_change":312,"volume":486,"transactions":370,"vwap":487},"2026-08-07",25.385,5352.82,25.3962,{"date":489,"open":490,"high":456,"low":490,"close":491,"change":492,"percent_change":298,"volume":493,"transactions":494,"vwap":495},"2026-08-06",25.37,25.39,0.005,3963.08,56,25.3966,{"date":497,"open":498,"high":456,"low":499,"close":485,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-05",25.3681,25.339,-0.015,-0.06,2292.08,42,25.3843,{"date":506,"open":507,"high":456,"low":508,"close":456,"change":509,"percent_change":53,"volume":510,"transactions":511,"vwap":491},"2026-08-04",25.3933,25.375,0.0249,2656.08,34,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":362,"volume":518,"transactions":338,"vwap":519},"2026-08-03",25.355,25.4215,25.3751,0.0451,10886.08,25.3844,{"date":521,"open":522,"high":523,"low":524,"close":524,"change":323,"percent_change":323,"volume":525,"transactions":526,"vwap":527},"2026-07-31",25.3338,25.36,25.33,4055.08,63,25.3561,{"date":529,"open":530,"high":523,"low":524,"close":524,"change":174,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-30",25.3596,-0.12,4294.08,43,25.3455,{"date":536,"open":491,"high":456,"low":523,"close":523,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-29",-0.07,-0.28,3463.08,44,25.3822,{"date":543,"open":523,"high":544,"low":545,"close":544,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-28",25.43,25.3599,0.0998,0.39,4389.08,60,25.3641,{"date":552,"open":545,"high":523,"low":553,"close":553,"change":554,"percent_change":323,"volume":555,"transactions":556,"vwap":557},"2026-07-27",25.3302,0.0002,2060.4767,21,25.3439,{"date":559,"open":560,"high":523,"low":524,"close":524,"change":174,"percent_change":531,"volume":561,"transactions":562,"vwap":563},"2026-07-24",25.335,5470.632,113,25.3464,{"date":565,"open":566,"high":523,"low":566,"close":523,"change":323,"percent_change":323,"volume":567,"transactions":568,"vwap":569},"2026-07-23",25.35,521.08,19,25.353,{"date":571,"open":523,"high":523,"low":523,"close":523,"change":500,"percent_change":501,"volume":572,"transactions":573,"vwap":574},"2026-07-22",262.08,12,25.3559,{"date":576,"open":464,"high":464,"low":523,"close":508,"change":577,"percent_change":201,"volume":578,"transactions":579,"vwap":580},"2026-07-21",0.015,1656.321,32,25.377,{"date":582,"open":490,"high":491,"low":523,"close":523,"change":21,"percent_change":22,"volume":583,"transactions":533,"vwap":508},"2026-07-20",3071.08,{"date":585,"open":490,"high":490,"low":560,"close":490,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":490},"2026-07-17",0.035,0.14,8800,{"date":590,"open":456,"high":591,"low":560,"close":560,"change":592,"percent_change":236,"volume":593,"transactions":9,"vwap":560},"2026-07-16",25.425,-0.004,4100,{"date":595,"open":464,"high":464,"low":499,"close":499,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":499},"2026-07-15",-0.061,-0.24,700,{"date":600,"open":456,"high":456,"low":514,"close":456,"change":236,"percent_change":271,"volume":601,"transactions":9,"vwap":456},"2026-07-14",1600,{"date":603,"open":508,"high":604,"low":524,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-13",25.46,25.42,0.095,0.38,4200,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":323,"percent_change":323,"volume":613,"transactions":9,"vwap":612},"2026-07-10",25.3,25.325,800,{"date":615,"open":612,"high":566,"low":612,"close":612,"change":235,"percent_change":236,"volume":616,"transactions":9,"vwap":612},"2026-07-09",2200,{"date":618,"open":456,"high":456,"low":524,"close":524,"change":263,"percent_change":169,"volume":601,"transactions":9,"vwap":524},"2026-07-08",{"date":620,"open":490,"high":490,"low":611,"close":611,"change":501,"percent_change":597,"volume":178,"transactions":9,"vwap":611},"2026-07-07",{"date":622,"open":611,"high":523,"low":611,"close":523,"change":211,"percent_change":623,"volume":624,"transactions":9,"vwap":523},"2026-07-06",0.32,5800,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":263,"percent_change":169,"volume":629,"transactions":9,"vwap":628},"2026-07-02",25.25,25.28,600,{"date":631,"open":611,"high":611,"low":632,"close":627,"change":68,"percent_change":633,"volume":634,"transactions":9,"vwap":627},"2026-07-01",25.225,-0.2,8100,{"date":636,"open":637,"high":611,"low":638,"close":611,"change":298,"percent_change":211,"volume":639,"transactions":9,"vwap":611},"2026-06-30",25.252,25.204,2400,{"date":641,"open":628,"high":628,"low":628,"close":628,"change":323,"percent_change":323,"volume":323,"transactions":9,"vwap":628},"2026-06-29",{"date":643,"open":628,"high":628,"low":644,"close":628,"change":201,"percent_change":645,"volume":646,"transactions":9,"vwap":628},"2026-06-26",25.24,0.24,1500,{"date":648,"open":649,"high":227,"low":649,"close":227,"change":650,"percent_change":113,"volume":598,"transactions":9,"vwap":227},"2026-06-25",25.216,-0.099,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":407,"volume":656,"transactions":9,"vwap":654},"2026-06-24",25.211,25.319,0.039,900,{"date":658,"open":659,"high":659,"low":628,"close":628,"change":228,"percent_change":229,"volume":660,"transactions":9,"vwap":628},"2026-06-23",25.47,2500,{"date":662,"open":627,"high":627,"low":663,"close":663,"change":537,"percent_change":538,"volume":629,"transactions":9,"vwap":663},"2026-06-22",25.21,{"date":665,"open":663,"high":628,"low":663,"close":628,"change":323,"percent_change":323,"volume":666,"transactions":9,"vwap":628},"2026-06-18",3800,{"date":668,"open":227,"high":628,"low":663,"close":628,"change":500,"percent_change":501,"volume":669,"transactions":9,"vwap":628},"2026-06-17",2700,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":675,"volume":656,"transactions":9,"vwap":673},"2026-06-16",25.27,25.295,0.075,0.3,{"date":677,"open":644,"high":644,"low":227,"close":227,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":227},"2026-06-15",-0.13,-0.51,2600,{"date":682,"open":566,"high":566,"low":628,"close":566,"change":361,"percent_change":362,"volume":683,"transactions":9,"vwap":566},"2026-06-12",2900,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-11",25.255,25.305,0.065,0.26,2100,{"date":692,"open":693,"high":644,"low":227,"close":644,"change":323,"percent_change":323,"volume":680,"transactions":9,"vwap":644},"2026-06-10",25.23,{"date":695,"open":696,"high":644,"low":19,"close":644,"change":655,"percent_change":407,"volume":697,"transactions":9,"vwap":644},"2026-06-09",25.215,1300,{"date":699,"open":189,"high":700,"low":189,"close":700,"change":701,"percent_change":271,"volume":613,"transactions":9,"vwap":700},"2026-06-08",25.201,-0.019,{"date":703,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":704,"transactions":9,"vwap":227},"2026-06-05",300,{"date":706,"open":207,"high":207,"low":207,"close":207,"change":323,"percent_change":323,"volume":323,"transactions":9,"vwap":207},"2026-06-04",{"date":708,"open":227,"high":227,"low":207,"close":207,"change":537,"percent_change":538,"volume":709,"transactions":9,"vwap":207},"2026-06-03",4700,{"date":711,"open":663,"high":227,"low":663,"close":227,"change":712,"percent_change":169,"volume":713,"transactions":9,"vwap":227},"2026-06-02",0.031,400,{"date":715,"open":227,"high":644,"low":716,"close":716,"change":717,"percent_change":22,"volume":718,"transactions":9,"vwap":716},"2026-06-01",25.189,-0.011,8900,{"date":720,"open":721,"high":644,"low":189,"close":189,"change":236,"percent_change":271,"volume":722,"transactions":9,"vwap":189},"2026-05-29",25.239,3400,{"date":724,"open":188,"high":644,"low":188,"close":227,"change":323,"percent_change":323,"volume":601,"transactions":9,"vwap":227},"2026-05-28",{"date":726,"open":693,"high":644,"low":727,"close":227,"change":298,"percent_change":211,"volume":728,"transactions":9,"vwap":227},"2026-05-27",25.151,4000,{"date":730,"open":199,"high":696,"low":199,"close":189,"change":22,"percent_change":343,"volume":731,"transactions":9,"vwap":189},"2026-05-26",8500,{"date":733,"open":261,"high":644,"low":261,"close":644,"change":211,"percent_change":623,"volume":734,"transactions":9,"vwap":644},"2026-05-22",3000,{"date":736,"open":737,"high":672,"low":737,"close":225,"change":362,"percent_change":738,"volume":739,"transactions":9,"vwap":225},"2026-05-21",25.025,0.72,11100,{"date":741,"open":742,"high":269,"low":742,"close":742,"change":53,"percent_change":743,"volume":680,"transactions":9,"vwap":742},"2026-05-20",24.98,0.4,{"date":745,"open":190,"high":190,"low":27,"close":27,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":27},"2026-05-19",-0.155,-0.62,15100,{"date":750,"open":269,"high":261,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-05-18",25.035,-0.067,-0.27,6000,{"date":756,"open":190,"high":757,"low":261,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-05-15",25.138,25.102,-0.398,-1.56,2800,{"date":763,"open":604,"high":764,"low":604,"close":764,"change":323,"percent_change":323,"volume":713,"transactions":9,"vwap":764},"2026-05-14",25.5,{"date":766,"open":659,"high":764,"low":659,"close":764,"change":298,"percent_change":211,"volume":767,"transactions":9,"vwap":764},"2026-05-13",1100,{"date":769,"open":764,"high":764,"low":770,"close":771,"change":492,"percent_change":298,"volume":772,"transactions":9,"vwap":771},"2026-05-12",25.475,25.48,1700,{"date":774,"open":775,"high":764,"low":457,"close":770,"change":500,"percent_change":501,"volume":776,"transactions":9,"vwap":770},"2026-05-11",25.49,2300,{"date":778,"open":764,"high":764,"low":775,"close":775,"change":323,"percent_change":323,"volume":704,"transactions":9,"vwap":775},"2026-05-08",{"date":780,"open":771,"high":775,"low":771,"close":775,"change":263,"percent_change":169,"volume":178,"transactions":9,"vwap":775},"2026-05-07",{"date":782,"open":544,"high":604,"low":605,"close":604,"change":783,"percent_change":228,"volume":784,"transactions":9,"vwap":604},"2026-05-06",0.018,4800,{"date":786,"open":764,"high":764,"low":787,"close":788,"change":789,"percent_change":790,"volume":697,"transactions":9,"vwap":788},"2026-05-05",25.44,25.442,-0.058,-0.23,{"date":792,"open":544,"high":764,"low":544,"close":764,"change":228,"percent_change":229,"volume":793,"transactions":9,"vwap":764},"2026-05-04",1400,{"date":795,"open":605,"high":544,"low":226,"close":544,"change":796,"percent_change":236,"volume":666,"transactions":9,"vwap":544},"2026-05-01",-0.006,{"date":798,"open":226,"high":799,"low":226,"close":799,"change":800,"percent_change":53,"volume":801,"transactions":9,"vwap":799},"2026-04-30",25.436,0.026,2000,{"date":803,"open":764,"high":764,"low":456,"close":226,"change":21,"percent_change":22,"volume":804,"transactions":9,"vwap":226},"2026-04-29",1800,{"date":806,"open":226,"high":807,"low":485,"close":605,"change":228,"percent_change":229,"volume":808,"transactions":9,"vwap":605},"2026-04-28",25.435,7000,{"date":810,"open":605,"high":604,"low":566,"close":566,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":566},"2026-04-27",-0.15,-0.59,5000,{"date":815,"open":226,"high":764,"low":226,"close":764,"change":53,"percent_change":547,"volume":816,"transactions":9,"vwap":764},"2026-04-24",3900,{"date":818,"open":456,"high":775,"low":456,"close":456,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":456},"2026-04-23",-0.066,-0.26,3700,{"date":823,"open":226,"high":764,"low":456,"close":824,"change":825,"percent_change":689,"volume":821,"transactions":9,"vwap":824},"2026-04-22",25.466,0.066,{"date":827,"open":457,"high":457,"low":456,"close":456,"change":828,"percent_change":312,"volume":660,"transactions":9,"vwap":456},"2026-04-21",0.009,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":22,"volume":834,"transactions":9,"vwap":832},"2026-04-20",25.57,25.391,-0.009,6100,{"date":836,"open":226,"high":764,"low":456,"close":456,"change":68,"percent_change":633,"volume":837,"transactions":9,"vwap":456},"2026-04-17",8300,{"date":839,"open":456,"high":457,"low":456,"close":457,"change":674,"percent_change":675,"volume":656,"transactions":9,"vwap":457},"2026-04-16",{"date":841,"open":771,"high":764,"low":508,"close":508,"change":842,"percent_change":201,"volume":178,"transactions":9,"vwap":508},"2026-04-15",0.014,{"date":844,"open":659,"high":764,"low":845,"close":846,"change":847,"percent_change":811,"volume":848,"transactions":9,"vwap":846},"2026-04-14",25.285,25.361,-0.039,7200,{"date":850,"open":612,"high":771,"low":19,"close":456,"change":211,"percent_change":623,"volume":722,"transactions":9,"vwap":456},"2026-04-13",{"date":852,"open":627,"high":775,"low":627,"close":853,"change":854,"percent_change":855,"volume":776,"transactions":9,"vwap":853},"2026-04-10",25.32,0.068,0.27,{"date":857,"open":227,"high":637,"low":227,"close":637,"change":858,"percent_change":329,"volume":178,"transactions":9,"vwap":637},"2026-04-09",0.002,{"date":860,"open":627,"high":637,"low":861,"close":627,"change":323,"percent_change":323,"volume":772,"transactions":9,"vwap":627},"2026-04-08",25.248,{"date":863,"open":611,"high":864,"low":865,"close":627,"change":22,"percent_change":343,"volume":680,"transactions":9,"vwap":627},"2026-04-07",25.31,25.245,{"date":867,"open":696,"high":868,"low":225,"close":868,"change":228,"percent_change":229,"volume":869,"transactions":9,"vwap":868},"2026-04-06",25.29,5600,{"date":871,"open":227,"high":868,"low":227,"close":227,"change":271,"percent_change":872,"volume":616,"transactions":9,"vwap":227},"2026-04-02",-0.32,{"date":874,"open":207,"high":864,"low":207,"close":611,"change":674,"percent_change":675,"volume":875,"transactions":9,"vwap":611},"2026-04-01",1900,{"date":877,"open":632,"high":628,"low":878,"close":632,"change":879,"percent_change":388,"volume":616,"transactions":9,"vwap":632},"2026-03-31",25.218,-0.045,{"date":881,"open":199,"high":672,"low":199,"close":672,"change":211,"percent_change":623,"volume":882,"transactions":9,"vwap":672},"2026-03-30",5100,{"date":884,"open":198,"high":885,"low":198,"close":19,"change":362,"percent_change":738,"volume":875,"transactions":9,"vwap":19},"2026-03-27",25.206,{"date":887,"open":283,"high":227,"low":888,"close":888,"change":414,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-03-26",25.01,-0.4,3100,{"date":892,"open":227,"high":227,"low":283,"close":283,"change":218,"percent_change":219,"volume":893,"transactions":9,"vwap":283},"2026-03-25",7300,{"date":895,"open":896,"high":693,"low":18,"close":189,"change":329,"percent_change":312,"volume":608,"transactions":9,"vwap":189},"2026-03-24",25.228,{"date":898,"open":225,"high":663,"low":225,"close":19,"change":263,"percent_change":169,"volume":754,"transactions":9,"vwap":19},"2026-03-23",{"date":900,"open":627,"high":627,"low":225,"close":225,"change":21,"percent_change":22,"volume":598,"transactions":9,"vwap":225},"2026-03-20",{"date":902,"open":644,"high":644,"low":758,"close":188,"change":236,"percent_change":271,"volume":761,"transactions":9,"vwap":188},"2026-03-19",{"date":904,"open":207,"high":905,"low":261,"close":19,"change":218,"percent_change":219,"volume":906,"transactions":9,"vwap":19},"2026-03-18",25.26,6900,{"date":908,"open":225,"high":628,"low":207,"close":628,"change":21,"percent_change":22,"volume":784,"transactions":9,"vwap":628},"2026-03-17",{"date":910,"open":632,"high":868,"low":188,"close":868,"change":911,"percent_change":201,"volume":680,"transactions":9,"vwap":868},"2026-03-16",0.016,{"date":913,"open":611,"high":611,"low":914,"close":915,"change":916,"percent_change":53,"volume":890,"transactions":9,"vwap":915},"2026-03-13",25.161,25.274,0.024,{"date":918,"open":627,"high":627,"low":627,"close":627,"change":53,"percent_change":743,"volume":683,"transactions":9,"vwap":627},"2026-03-12",{"date":920,"open":921,"high":628,"low":207,"close":207,"change":678,"percent_change":679,"volume":922,"transactions":9,"vwap":207},"2026-03-11",25.265,6600,{"date":924,"open":225,"high":628,"low":225,"close":628,"change":228,"percent_change":229,"volume":925,"transactions":9,"vwap":628},"2026-03-10",6700,{"date":927,"open":227,"high":672,"low":199,"close":663,"change":323,"percent_change":323,"volume":588,"transactions":9,"vwap":663},"2026-03-09",{"date":929,"open":190,"high":672,"low":269,"close":663,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":663},"2026-03-06",0.09,0.36,27400,{"date":934,"open":283,"high":935,"low":283,"close":190,"change":174,"percent_change":531,"volume":646,"transactions":9,"vwap":190},"2026-03-05",25.191,{"date":937,"open":283,"high":189,"low":938,"close":207,"change":323,"percent_change":323,"volume":939,"transactions":9,"vwap":207},"2026-03-04",25.059999,5300,{"date":941,"open":189,"high":189,"low":938,"close":207,"change":323,"percent_change":323,"volume":728,"transactions":9,"vwap":207},"2026-03-03",{"date":943,"open":944,"high":207,"low":944,"close":207,"change":361,"percent_change":362,"volume":761,"transactions":9,"vwap":207},"2026-03-02",25.02,{"date":946,"open":938,"high":628,"low":938,"close":947,"change":492,"percent_change":298,"volume":776,"transactions":9,"vwap":947},"2026-02-27",25.105,{"date":949,"open":950,"high":950,"low":938,"close":261,"change":414,"percent_change":889,"volume":951,"transactions":9,"vwap":261},"2026-02-26",25.34,9600,{"date":953,"open":283,"high":189,"low":283,"close":189,"change":361,"percent_change":362,"volume":761,"transactions":9,"vwap":189},"2026-02-25",{"date":955,"open":956,"high":245,"low":190,"close":245,"change":22,"percent_change":343,"volume":629,"transactions":9,"vwap":245},"2026-02-24",25.128,{"date":958,"open":959,"high":959,"low":207,"close":960,"change":961,"percent_change":414,"volume":962,"transactions":9,"vwap":960},"2026-02-23",25.235,25.195,-0.025,3200,{"date":964,"open":18,"high":524,"low":283,"close":227,"change":586,"percent_change":587,"volume":965,"transactions":9,"vwap":227},"2026-02-20",6800,{"date":967,"open":627,"high":627,"low":968,"close":968,"change":969,"percent_change":820,"volume":593,"transactions":9,"vwap":968},"2026-02-19",25.185,-0.065,{"date":971,"open":283,"high":627,"low":283,"close":627,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":627},"2026-02-18",0.115,0.46,1200,{"date":976,"open":217,"high":19,"low":269,"close":349,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":349},"2026-02-17",0.032,0.13,7600,{"date":981,"open":190,"high":217,"low":888,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-02-13",25.103,-0.347,-1.36,16900,{"date":987,"open":988,"high":988,"low":611,"close":457,"change":68,"percent_change":633,"volume":989,"transactions":9,"vwap":457},"2026-02-12",25.535,43000,{"date":991,"open":226,"high":26,"low":226,"close":764,"change":201,"percent_change":645,"volume":784,"transactions":9,"vwap":764},"2026-02-11",{"date":993,"open":226,"high":659,"low":490,"close":787,"change":263,"percent_change":169,"volume":808,"transactions":9,"vwap":787},"2026-02-10",{"date":995,"open":996,"high":996,"low":997,"close":226,"change":329,"percent_change":312,"volume":998,"transactions":9,"vwap":226},"2026-02-09",25.486,25.38,6500,{"date":1000,"open":490,"high":1001,"low":490,"close":456,"change":312,"percent_change":459,"volume":893,"transactions":9,"vwap":456},"2026-02-06",25.421,{"date":1003,"open":464,"high":605,"low":523,"close":523,"change":961,"percent_change":414,"volume":965,"transactions":9,"vwap":523},"2026-02-05",{"date":1005,"open":950,"high":1006,"low":950,"close":485,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":485},"2026-02-04",25.433,0.044,0.17,11900,{"date":1011,"open":1012,"high":523,"low":1012,"close":1013,"change":1014,"percent_change":323,"volume":772,"transactions":9,"vwap":1013},"2026-02-03",25.332,25.341,0.001,{"date":1016,"open":491,"high":456,"low":950,"close":950,"change":263,"percent_change":169,"volume":1017,"transactions":9,"vwap":950},"2026-02-02",4400,{"date":1019,"open":864,"high":864,"low":864,"close":864,"change":833,"percent_change":22,"volume":613,"transactions":9,"vwap":864},"2026-01-30",{"date":1021,"open":1022,"high":1022,"low":864,"close":654,"change":1023,"percent_change":211,"volume":690,"transactions":9,"vwap":654},"2026-01-29",25.386,0.019,{"date":1025,"open":490,"high":490,"low":611,"close":611,"change":323,"percent_change":323,"volume":1026,"transactions":9,"vwap":611},"2026-01-28",7400,{"date":1028,"open":475,"high":475,"low":868,"close":611,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":611},"2026-01-27",-0.035,-0.14,9400,{"date":1033,"open":566,"high":566,"low":612,"close":560,"change":500,"percent_change":501,"volume":608,"transactions":9,"vwap":560},"2026-01-26",{"date":1035,"open":905,"high":456,"low":905,"close":566,"change":201,"percent_change":645,"volume":660,"transactions":9,"vwap":566},"2026-01-23",{"date":1037,"open":853,"high":566,"low":868,"close":868,"change":68,"percent_change":633,"volume":722,"transactions":9,"vwap":868},"2026-01-22",{"date":1039,"open":672,"high":566,"low":672,"close":950,"change":298,"percent_change":211,"volume":767,"transactions":9,"vwap":950},"2026-01-21",{"date":1041,"open":853,"high":853,"low":1042,"close":853,"change":1043,"percent_change":537,"volume":1044,"transactions":9,"vwap":853},"2026-01-20",25.304,-0.018,6200,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":263,"volume":646,"transactions":9,"vwap":1048},"2026-01-16",25.324,25.338,0.008,{"date":1051,"open":868,"high":950,"low":868,"close":524,"change":312,"percent_change":459,"volume":680,"transactions":9,"vwap":524},"2026-01-15",{"date":1053,"open":868,"high":611,"low":868,"close":868,"change":323,"percent_change":323,"volume":816,"transactions":9,"vwap":868},"2026-01-14",{"date":1055,"open":864,"high":864,"low":686,"close":868,"change":236,"percent_change":271,"volume":793,"transactions":9,"vwap":868},"2026-01-13",{"date":1057,"open":853,"high":853,"low":864,"close":864,"change":263,"percent_change":169,"volume":776,"transactions":9,"vwap":864},"2026-01-12",{"date":1059,"open":644,"high":628,"low":644,"close":628,"change":1060,"percent_change":1061,"volume":178,"transactions":9,"vwap":628},"2026-01-09",0.055,0.22,{"date":1063,"open":632,"high":693,"low":1064,"close":632,"change":961,"percent_change":414,"volume":660,"transactions":9,"vwap":632},"2026-01-08",25.205,{"date":1066,"open":227,"high":627,"low":227,"close":627,"change":577,"percent_change":201,"volume":869,"transactions":9,"vwap":627},"2026-01-07",{"date":1068,"open":637,"high":637,"low":663,"close":959,"change":500,"percent_change":501,"volume":639,"transactions":9,"vwap":959},"2026-01-06",{"date":1070,"open":627,"high":627,"low":627,"close":627,"change":323,"percent_change":323,"volume":1071,"transactions":9,"vwap":627},"2026-01-05",200,{"date":1073,"open":628,"high":628,"low":644,"close":627,"change":329,"percent_change":312,"volume":804,"transactions":9,"vwap":627},"2026-01-02",{"date":1075,"open":1076,"high":644,"low":207,"close":644,"change":655,"percent_change":407,"volume":761,"transactions":9,"vwap":644},"2025-12-31",25.223,{"date":1078,"open":18,"high":227,"low":18,"close":700,"change":961,"percent_change":414,"volume":939,"transactions":9,"vwap":700},"2025-12-30",{"date":1080,"open":227,"high":693,"low":207,"close":1081,"change":1082,"percent_change":501,"volume":683,"transactions":9,"vwap":1081},"2025-12-29",25.226,-0.014,{"date":1084,"open":188,"high":644,"low":188,"close":644,"change":1085,"percent_change":211,"volume":680,"transactions":9,"vwap":644},"2025-12-26",0.021,{"date":1087,"open":693,"high":693,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2025-12-24",25.219,0.049,0.19,500,{"date":1093,"open":19,"high":19,"low":188,"close":188,"change":1014,"percent_change":323,"volume":690,"transactions":9,"vwap":188},"2025-12-23",{"date":1095,"open":225,"high":19,"low":283,"close":1096,"change":1097,"percent_change":271,"volume":728,"transactions":9,"vwap":1096},"2025-12-22",25.169,-0.021,{"date":1099,"open":644,"high":627,"low":19,"close":19,"change":298,"percent_change":211,"volume":1100,"transactions":9,"vwap":19},"2025-12-19",8400,{"date":1102,"open":198,"high":188,"low":261,"close":188,"change":688,"percent_change":689,"volume":1103,"transactions":9,"vwap":188},"2025-12-18",8200,{"date":1105,"open":283,"high":198,"low":1106,"close":947,"change":796,"percent_change":236,"volume":1107,"transactions":9,"vwap":947},"2025-12-17",25.087,18900,{"date":1109,"open":283,"high":190,"low":1110,"close":1111,"change":577,"percent_change":201,"volume":962,"transactions":9,"vwap":1111},"2025-12-16",25.094999,25.111,{"date":1113,"open":1114,"high":261,"low":360,"close":1115,"change":1116,"percent_change":68,"volume":690,"transactions":9,"vwap":1115},"2025-12-15",25.091,25.096001,-0.012,{"date":1118,"open":261,"high":283,"low":261,"close":1119,"change":323,"percent_change":323,"volume":629,"transactions":9,"vwap":1119},"2025-12-12",25.108,{"date":1121,"open":360,"high":283,"low":938,"close":1119,"change":1116,"percent_change":68,"volume":804,"transactions":9,"vwap":1119},"2025-12-11",{"date":1123,"open":350,"high":190,"low":360,"close":190,"change":858,"percent_change":329,"volume":616,"transactions":9,"vwap":190},"2025-12-10",{"date":1125,"open":360,"high":1126,"low":360,"close":1126,"change":1127,"percent_change":21,"volume":616,"transactions":9,"vwap":1126},"2025-12-09",25.118,-0.002,{"date":1129,"open":283,"high":190,"low":360,"close":190,"change":329,"percent_change":312,"volume":1130,"transactions":9,"vwap":190},"2025-12-08",4500,{"date":1132,"open":283,"high":190,"low":360,"close":283,"change":21,"percent_change":22,"volume":683,"transactions":9,"vwap":283},"2025-12-05",{"date":1134,"open":190,"high":190,"low":190,"close":190,"change":335,"percent_change":336,"volume":704,"transactions":9,"vwap":190},"2025-12-04",{"date":1136,"open":938,"high":190,"low":938,"close":360,"change":329,"percent_change":312,"volume":1137,"transactions":9,"vwap":360},"2025-12-03",4900,{"date":1139,"open":360,"high":1140,"low":1141,"close":938,"change":1142,"percent_change":147,"volume":784,"transactions":9,"vwap":938},"2025-12-02",25.087999,25.030001,-0.048,{"date":1144,"open":1145,"high":1119,"low":1146,"close":1119,"change":1147,"percent_change":1148,"volume":761,"transactions":9,"vwap":1119},"2025-12-01",25.049999,25.040001,0.028,0.11,{"date":1150,"open":1146,"high":1140,"low":944,"close":269,"change":236,"percent_change":271,"volume":962,"transactions":9,"vwap":269},"2025-11-28",{"date":1152,"open":269,"high":1153,"low":1146,"close":261,"change":298,"percent_change":211,"volume":616,"transactions":9,"vwap":261},"2025-11-26",25.107,{"date":1155,"open":1156,"high":1157,"low":1158,"close":269,"change":335,"percent_change":336,"volume":178,"transactions":9,"vwap":269},"2025-11-25",25.068001,25.091999,25.065001,{"date":1160,"open":1141,"high":360,"low":888,"close":1141,"change":271,"percent_change":872,"volume":1103,"transactions":9,"vwap":1141},"2025-11-24",{"date":1162,"open":938,"high":283,"low":1141,"close":283,"change":930,"percent_change":931,"volume":754,"transactions":9,"vwap":283},"2025-11-21",{"date":1164,"open":1165,"high":217,"low":944,"close":944,"change":271,"percent_change":872,"volume":588,"transactions":9,"vwap":944},"2025-11-20",25.094,{"date":1167,"open":350,"high":1168,"low":269,"close":261,"change":335,"percent_change":336,"volume":1169,"transactions":9,"vwap":261},"2025-11-19",25.119,9000,{"date":1171,"open":1172,"high":261,"low":1173,"close":1145,"change":361,"percent_change":362,"volume":1174,"transactions":9,"vwap":1145},"2025-11-18",25.034,25,10400,{"date":1176,"open":1145,"high":1177,"low":1173,"close":1178,"change":492,"percent_change":298,"volume":1179,"transactions":9,"vwap":1178},"2025-11-17",25.055,25.0049992,17600,{"date":1181,"open":360,"high":350,"low":1173,"close":1173,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1173},"2025-11-14",-0.46,-1.81,20200,{"date":1186,"open":226,"high":604,"low":997,"close":604,"change":335,"percent_change":336,"volume":1187,"transactions":9,"vwap":604},"2025-11-13",5700,{"date":1189,"open":226,"high":226,"low":226,"close":226,"change":329,"percent_change":312,"volume":704,"transactions":9,"vwap":226},"2025-11-12",{"date":1191,"open":523,"high":457,"low":523,"close":456,"change":298,"percent_change":211,"volume":1187,"transactions":9,"vwap":456},"2025-11-11",{"date":1193,"open":490,"high":457,"low":853,"close":997,"change":201,"percent_change":645,"volume":1100,"transactions":9,"vwap":997},"2025-11-10",{"date":1195,"open":853,"high":1196,"low":864,"close":853,"change":847,"percent_change":811,"volume":1197,"transactions":9,"vwap":853},"2025-11-07",25.345,3500,{"date":1199,"open":611,"high":1200,"low":611,"close":1201,"change":305,"percent_change":298,"volume":601,"transactions":9,"vwap":1201},"2025-11-06",25.364,25.359,{"date":1203,"open":905,"high":490,"low":189,"close":569,"change":1204,"percent_change":978,"volume":890,"transactions":9,"vwap":569},"2025-11-05",0.034,{"date":1206,"open":868,"high":853,"low":905,"close":654,"change":717,"percent_change":22,"volume":722,"transactions":9,"vwap":654},"2025-11-04",{"date":1208,"open":19,"high":524,"low":18,"close":524,"change":407,"percent_change":1209,"volume":922,"transactions":9,"vwap":524},"2025-11-03",0.6,{"date":1211,"open":1212,"high":1213,"low":190,"close":18,"change":22,"percent_change":343,"volume":1214,"transactions":9,"vwap":18},"2025-10-31",25.275,25.286,36400,{"date":1216,"open":627,"high":1217,"low":18,"close":227,"change":298,"percent_change":211,"volume":1218,"transactions":9,"vwap":227},"2025-10-30",25.269,21600,{"date":1220,"open":627,"high":566,"low":189,"close":189,"change":68,"percent_change":633,"volume":1221,"transactions":9,"vwap":189},"2025-10-29",11700,{"date":1223,"open":1224,"high":226,"low":227,"close":627,"change":329,"percent_change":312,"volume":1225,"transactions":9,"vwap":627},"2025-10-28",25.306,23400,{"date":1227,"open":672,"high":524,"low":644,"close":644,"change":22,"percent_change":343,"volume":1228,"transactions":9,"vwap":644},"2025-10-27",27100,{"date":1230,"open":611,"high":1231,"low":905,"close":628,"change":298,"percent_change":211,"volume":588,"transactions":9,"vwap":628},"2025-10-24",25.302,{"date":1233,"open":672,"high":1224,"low":644,"close":905,"change":329,"percent_change":312,"volume":1234,"transactions":9,"vwap":905},"2025-10-23",13700,{"date":1236,"open":611,"high":853,"low":627,"close":627,"change":969,"percent_change":820,"volume":1237,"transactions":9,"vwap":627},"2025-10-22",3300,{"date":1239,"open":611,"high":1240,"low":628,"close":1241,"change":235,"percent_change":236,"volume":1242,"transactions":9,"vwap":1241},"2025-10-21",25.317,25.315,4300,{"date":1244,"open":611,"high":524,"low":868,"close":853,"change":1245,"percent_change":137,"volume":1246,"transactions":9,"vwap":853},"2025-10-20",0.149,19700,{"date":1248,"open":225,"high":663,"low":207,"close":1249,"change":1250,"percent_change":1251,"volume":922,"transactions":9,"vwap":1249},"2025-10-17",25.171,-0.079,-0.31,{"date":1253,"open":905,"high":868,"low":727,"close":627,"change":174,"percent_change":531,"volume":731,"transactions":9,"vwap":627},"2025-10-16",{"date":1255,"open":921,"high":868,"low":207,"close":628,"change":329,"percent_change":312,"volume":1137,"transactions":9,"vwap":628},"2025-10-15",{"date":1257,"open":644,"high":672,"low":644,"close":672,"change":978,"percent_change":182,"volume":178,"transactions":9,"vwap":672},"2025-10-14",{"date":1259,"open":727,"high":627,"low":198,"close":198,"change":329,"percent_change":312,"volume":666,"transactions":9,"vwap":198},"2025-10-13",{"date":1261,"open":190,"high":693,"low":190,"close":217,"change":537,"percent_change":538,"volume":1262,"transactions":9,"vwap":217},"2025-10-10",19500,{"date":1264,"open":189,"high":189,"low":189,"close":189,"change":323,"percent_change":323,"volume":323,"transactions":9,"vwap":189},"2025-10-09",{"date":1266,"open":611,"high":524,"low":189,"close":189,"change":1030,"percent_change":1267,"volume":734,"transactions":9,"vwap":189},"2025-10-08",-0.55,{"date":1269,"open":611,"high":950,"low":611,"close":950,"change":323,"percent_change":323,"volume":629,"transactions":9,"vwap":950},"2025-10-07",{"date":1271,"open":1272,"high":464,"low":950,"close":950,"change":833,"percent_change":22,"volume":1197,"transactions":9,"vwap":950},"2025-10-06",25.358,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":613,"transactions":9,"vwap":1276},"2025-10-03",25.202,25.349,0.057,0.23,{"date":1280,"open":627,"high":1281,"low":896,"close":1281,"change":1282,"percent_change":1283,"volume":646,"transactions":9,"vwap":1281},"2025-10-02",25.292,0.052,0.21,{"date":1285,"open":637,"high":1286,"low":644,"close":644,"change":335,"percent_change":336,"volume":821,"transactions":9,"vwap":644},"2025-10-01",25.299,{"date":1288,"open":18,"high":1289,"low":207,"close":19,"change":329,"percent_change":312,"volume":821,"transactions":9,"vwap":19},"2025-09-30",25.209,{"date":1291,"open":198,"high":644,"low":198,"close":18,"change":298,"percent_change":211,"volume":939,"transactions":9,"vwap":18},"2025-09-29",{"date":1293,"open":217,"high":1294,"low":217,"close":225,"change":298,"percent_change":211,"volume":639,"transactions":9,"vwap":225},"2025-09-26",25.199,{"date":1296,"open":207,"high":1297,"low":262,"close":198,"change":1298,"percent_change":753,"volume":683,"transactions":9,"vwap":198},"2025-09-25",25.152,-0.068,{"date":1300,"open":207,"high":1301,"low":198,"close":1301,"change":1049,"percent_change":263,"volume":890,"transactions":9,"vwap":1301},"2025-09-24",25.208,{"date":1303,"open":225,"high":644,"low":225,"close":189,"change":1304,"percent_change":147,"volume":1197,"transactions":9,"vwap":189},"2025-09-23",-0.049,{"date":1306,"open":628,"high":868,"low":188,"close":1307,"change":298,"percent_change":211,"volume":974,"transactions":9,"vwap":1307},"2025-09-22",25.249,{"date":1309,"open":225,"high":868,"low":207,"close":1310,"change":1311,"percent_change":118,"volume":998,"transactions":9,"vwap":1310},"2025-09-19",25.229,0.077,{"date":1313,"open":189,"high":189,"low":1297,"close":1297,"change":858,"percent_change":329,"volume":629,"transactions":9,"vwap":1297},"2025-09-18",{"date":1315,"open":18,"high":18,"low":217,"close":207,"change":752,"percent_change":753,"volume":639,"transactions":9,"vwap":207},"2025-09-17",{"date":1317,"open":716,"high":878,"low":716,"close":1318,"change":323,"percent_change":323,"volume":656,"transactions":9,"vwap":1318},"2025-09-16",25.217,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1318,"change":1323,"percent_change":1148,"volume":804,"transactions":9,"vwap":1318},"2025-09-15",25.246,25.182,0.027,{"date":1325,"open":19,"high":19,"low":19,"close":19,"change":501,"percent_change":597,"volume":1071,"transactions":9,"vwap":19},"2025-09-12",{"date":1327,"open":1328,"high":627,"low":1328,"close":627,"change":1329,"percent_change":811,"volume":722,"transactions":9,"vwap":627},"2025-09-11",25.174,-0.038,{"date":1331,"open":523,"high":523,"low":663,"close":1332,"change":1333,"percent_change":1278,"volume":616,"transactions":9,"vwap":1332},"2025-09-10",25.288,0.058,{"date":1335,"open":226,"high":605,"low":19,"close":693,"change":21,"percent_change":22,"volume":728,"transactions":9,"vwap":693},"2025-09-09",{"date":1337,"open":627,"high":566,"low":693,"close":644,"change":796,"percent_change":236,"volume":1338,"transactions":9,"vwap":644},"2025-09-08",3600,{"date":1340,"open":1341,"high":627,"low":1341,"close":1321,"change":1342,"percent_change":312,"volume":598,"transactions":9,"vwap":1321},"2025-09-05",25.241,0.011,{"date":1344,"open":663,"high":627,"low":189,"close":959,"change":191,"percent_change":53,"volume":776,"transactions":9,"vwap":959},"2025-09-04",{"date":1346,"open":693,"high":693,"low":217,"close":663,"change":174,"percent_change":531,"volume":728,"transactions":9,"vwap":663},"2025-09-03",{"date":1348,"open":1289,"high":644,"low":261,"close":644,"change":586,"percent_change":587,"volume":1031,"transactions":9,"vwap":644},"2025-09-02",{"date":1350,"open":18,"high":227,"low":18,"close":1064,"change":323,"percent_change":323,"volume":601,"transactions":9,"vwap":1064},"2025-08-29",{"date":1352,"open":1064,"high":1353,"low":1354,"close":1064,"change":1355,"percent_change":21,"volume":680,"transactions":9,"vwap":1064},"2025-08-28",25.224,25.181,-0.003,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1301,"change":783,"percent_change":228,"volume":598,"transactions":9,"vwap":1301},"2025-08-27",25.163,25.214,{"date":1361,"open":1362,"high":644,"low":198,"close":19,"change":329,"percent_change":312,"volume":761,"transactions":9,"vwap":19},"2025-08-26",25.158,{"date":1364,"open":189,"high":693,"low":190,"close":18,"change":1365,"percent_change":-6,"volume":634,"transactions":9,"vwap":18},"2025-08-25",-0.001,{"date":1367,"open":1368,"high":853,"low":1368,"close":1354,"change":305,"percent_change":298,"volume":656,"transactions":9,"vwap":1354},"2025-08-22",25.162,{"date":1370,"open":190,"high":243,"low":190,"close":243,"change":577,"percent_change":201,"volume":772,"transactions":9,"vwap":243},"2025-08-21",{"date":1372,"open":225,"high":225,"low":198,"close":225,"change":21,"percent_change":22,"volume":178,"transactions":9,"vwap":225},"2025-08-20",{"date":1374,"open":190,"high":693,"low":190,"close":188,"change":1147,"percent_change":1148,"volume":616,"transactions":9,"vwap":188},"2025-08-19",{"date":1376,"open":1377,"high":1377,"low":190,"close":1378,"change":21,"percent_change":22,"volume":616,"transactions":9,"vwap":1378},"2025-08-18",25.177,25.142,{"date":1380,"open":198,"high":673,"low":198,"close":1297,"change":1381,"percent_change":1382,"volume":709,"transactions":9,"vwap":1297},"2025-08-15",-0.368,-1.44,{"date":1384,"open":1385,"high":1385,"low":457,"close":1386,"change":228,"percent_change":229,"volume":178,"transactions":9,"vwap":1386},"2025-08-14",25.53,25.52,{"date":1388,"open":1386,"high":1386,"low":457,"close":457,"change":22,"percent_change":343,"volume":598,"transactions":9,"vwap":457},"2025-08-13",{"date":1390,"open":771,"high":764,"low":787,"close":775,"change":674,"percent_change":675,"volume":821,"transactions":9,"vwap":775},"2025-08-12",{"date":1392,"open":1393,"high":771,"low":1393,"close":1394,"change":1395,"percent_change":1030,"volume":734,"transactions":9,"vwap":1394},"2025-08-11",25.329,25.415,-0.036,{"date":1397,"open":605,"high":1398,"low":1399,"close":1398,"change":712,"percent_change":169,"volume":776,"transactions":9,"vwap":1398},"2025-08-08",25.451,25.398,{"date":1401,"open":491,"high":605,"low":523,"close":605,"change":201,"percent_change":645,"volume":734,"transactions":9,"vwap":605},"2025-08-07",{"date":1403,"open":611,"high":523,"low":611,"close":523,"change":323,"percent_change":323,"volume":639,"transactions":9,"vwap":523},"2025-08-06",{"date":1405,"open":853,"high":523,"low":628,"close":523,"change":329,"percent_change":312,"volume":1406,"transactions":9,"vwap":523},"2025-08-05",5500,{"date":1408,"open":853,"high":490,"low":853,"close":566,"change":312,"percent_change":459,"volume":683,"transactions":9,"vwap":566},"2025-08-04",{"date":1410,"open":950,"high":950,"low":627,"close":864,"change":329,"percent_change":312,"volume":1017,"transactions":9,"vwap":864},"2025-08-01",{"date":1412,"open":627,"high":1413,"low":627,"close":611,"change":1414,"percent_change":414,"volume":656,"transactions":9,"vwap":611},"2025-07-31",25.363,-0.026,{"date":1416,"open":524,"high":490,"low":611,"close":1417,"change":800,"percent_change":53,"volume":776,"transactions":9,"vwap":1417},"2025-07-30",25.326,{"date":1419,"open":628,"high":611,"low":628,"close":611,"change":1420,"percent_change":811,"volume":704,"transactions":9,"vwap":611},"2025-07-29",-0.037,{"date":1422,"open":627,"high":523,"low":627,"close":1423,"change":1424,"percent_change":1283,"volume":669,"transactions":9,"vwap":1423},"2025-07-28",25.337,0.054,{"date":1426,"open":611,"high":611,"low":627,"close":1427,"change":1428,"percent_change":335,"volume":613,"transactions":9,"vwap":1427},"2025-07-25",25.283,0.013,{"date":1430,"open":628,"high":628,"low":627,"close":672,"change":1127,"percent_change":21,"volume":656,"transactions":9,"vwap":672},"2025-07-24",{"date":1432,"open":627,"high":1433,"low":227,"close":1434,"change":789,"percent_change":790,"volume":1435,"transactions":9,"vwap":1434},"2025-07-23",25.296,25.272,17200,{"date":1437,"open":627,"high":524,"low":627,"close":524,"change":211,"percent_change":623,"volume":767,"transactions":9,"vwap":524},"2025-07-22",{"date":1439,"open":627,"high":1440,"low":627,"close":627,"change":501,"percent_change":597,"volume":922,"transactions":9,"vwap":627},"2025-07-21",25.311,{"date":1442,"open":687,"high":1423,"low":627,"close":864,"change":329,"percent_change":312,"volume":772,"transactions":9,"vwap":864},"2025-07-18",{"date":1444,"open":227,"high":611,"low":227,"close":611,"change":916,"percent_change":930,"volume":816,"transactions":9,"vwap":611},"2025-07-17",{"date":1446,"open":227,"high":1447,"low":227,"close":1447,"change":1448,"percent_change":1061,"volume":656,"transactions":9,"vwap":1447},"2025-07-16",25.276,0.056,{"date":1450,"open":861,"high":628,"low":189,"close":227,"change":236,"percent_change":271,"volume":1242,"transactions":9,"vwap":227},"2025-07-15",{"date":1452,"open":227,"high":1307,"low":227,"close":644,"change":1453,"percent_change":531,"volume":761,"transactions":9,"vwap":644},"2025-07-14",-0.031,{"date":1455,"open":20,"high":628,"low":20,"close":1456,"change":1342,"percent_change":312,"volume":697,"transactions":9,"vwap":1456},"2025-07-11",25.271,{"date":1458,"open":644,"high":672,"low":644,"close":905,"change":298,"percent_change":211,"volume":646,"transactions":9,"vwap":905},"2025-07-10",{"date":1460,"open":19,"high":672,"low":19,"close":644,"change":228,"percent_change":229,"volume":813,"transactions":9,"vwap":644},"2025-07-09",{"date":1462,"open":269,"high":188,"low":269,"close":188,"change":930,"percent_change":931,"volume":1130,"transactions":9,"vwap":188},"2025-07-08",{"date":1464,"open":1465,"high":198,"low":269,"close":269,"change":323,"percent_change":323,"volume":646,"transactions":9,"vwap":269},"2025-07-07",25.137,{"date":1467,"open":269,"high":269,"low":269,"close":269,"change":323,"percent_change":323,"volume":323,"transactions":9,"vwap":269},"2025-07-03",{"date":1469,"open":207,"high":207,"low":269,"close":269,"change":1470,"percent_change":1471,"volume":704,"transactions":9,"vwap":269},"2025-07-02",-0.072,-0.29,{"date":1473,"open":269,"high":1297,"low":269,"close":1297,"change":1282,"percent_change":1283,"volume":974,"transactions":9,"vwap":1297},"2025-07-01",{"date":1475,"open":1173,"high":349,"low":1173,"close":261,"change":21,"percent_change":22,"volume":697,"transactions":9,"vwap":261},"2025-06-30",{"date":1477,"open":1478,"high":283,"low":1141,"close":283,"change":335,"percent_change":336,"volume":656,"transactions":9,"vwap":283},"2025-06-27",25.077999,{"date":1480,"open":360,"high":269,"low":938,"close":938,"change":312,"percent_change":459,"volume":690,"transactions":9,"vwap":938},"2025-06-26",{"date":1482,"open":938,"high":938,"low":742,"close":944,"change":271,"percent_change":872,"volume":1483,"transactions":9,"vwap":944},"2025-06-25",15900,{"date":1485,"open":217,"high":1486,"low":261,"close":261,"change":21,"percent_change":22,"volume":1487,"transactions":9,"vwap":261},"2025-06-24",25.148,10000,{"date":1489,"open":207,"high":19,"low":283,"close":283,"change":236,"percent_change":271,"volume":697,"transactions":9,"vwap":283},"2025-06-23",{"date":1491,"open":283,"high":207,"low":283,"close":217,"change":298,"percent_change":211,"volume":1234,"transactions":9,"vwap":217},"2025-06-20",{"date":1493,"open":261,"high":1358,"low":261,"close":283,"change":298,"percent_change":211,"volume":624,"transactions":9,"vwap":283},"2025-06-18",{"date":1495,"open":982,"high":207,"low":350,"close":350,"change":1127,"percent_change":21,"volume":1496,"transactions":9,"vwap":350},"2025-06-17",9900,{"date":1498,"open":269,"high":283,"low":269,"close":1157,"change":1085,"percent_change":211,"volume":728,"transactions":9,"vwap":1157},"2025-06-16",{"date":1500,"open":1145,"high":269,"low":1145,"close":1501,"change":305,"percent_change":298,"volume":728,"transactions":9,"vwap":1501},"2025-06-13",25.070999,{"date":1503,"open":1504,"high":1158,"low":1504,"close":1158,"change":577,"percent_change":201,"volume":646,"transactions":9,"vwap":1158},"2025-06-12",25.056999,{"date":1506,"open":888,"high":1507,"low":888,"close":1145,"change":323,"percent_change":323,"volume":660,"transactions":9,"vwap":1145},"2025-06-11",25.051001,{"date":1509,"open":1156,"high":1156,"low":1145,"close":1145,"change":1510,"percent_change":1030,"volume":598,"transactions":9,"vwap":1145},"2025-06-10",-0.034,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":712,"percent_change":169,"volume":601,"transactions":9,"vwap":1514},"2025-06-09",25.018999,25.084,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1518,"change":1520,"percent_change":1283,"volume":178,"transactions":9,"vwap":1518},"2025-06-06",25.048,25.052999,25.023001,0.053,{"date":1522,"open":1173,"high":1173,"low":1173,"close":1173,"change":501,"percent_change":597,"volume":767,"transactions":9,"vwap":1173},"2025-06-05",{"date":1524,"open":1525,"high":938,"low":1141,"close":938,"change":263,"percent_change":169,"volume":882,"transactions":9,"vwap":938},"2025-06-04",25.054001,{"date":1527,"open":888,"high":1141,"low":1528,"close":1141,"change":492,"percent_change":298,"volume":1137,"transactions":9,"vwap":1141},"2025-06-03",25.00099945,{"date":1530,"open":1531,"high":283,"low":1532,"close":737,"change":586,"percent_change":587,"volume":1496,"transactions":9,"vwap":737},"2025-06-02",25.0039997,24.99,{"date":1534,"open":742,"high":1173,"low":1535,"close":1532,"change":21,"percent_change":22,"volume":816,"transactions":9,"vwap":1532},"2025-05-30",24.95,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1173,"change":323,"percent_change":323,"volume":601,"transactions":9,"vwap":1173},"2025-05-29",25.033001,24.987,{"date":1541,"open":888,"high":944,"low":1173,"close":1173,"change":297,"percent_change":298,"volume":178,"transactions":9,"vwap":1173},"2025-05-28",{"date":1543,"open":751,"high":751,"low":1544,"close":1544,"change":1085,"percent_change":211,"volume":646,"transactions":9,"vwap":1544},"2025-05-27",24.996,{"date":1546,"open":1547,"high":1547,"low":1535,"close":1548,"change":961,"percent_change":414,"volume":1549,"transactions":9,"vwap":1548},"2025-05-23",25.044001,24.975,16200,{"date":1551,"open":1173,"high":1146,"low":1548,"close":1173,"change":1552,"percent_change":597,"volume":1553,"transactions":9,"vwap":1173},"2025-05-22",-0.059,6300,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":1558,"percent_change":689,"volume":656,"transactions":9,"vwap":1557},"2025-05-21",25.035999,25.059,0.064,{"date":1560,"open":283,"high":283,"low":1561,"close":1562,"change":236,"percent_change":271,"volume":1130,"transactions":9,"vwap":1562},"2025-05-20",24.976,24.995,{"date":1564,"open":1535,"high":1565,"low":1535,"close":1565,"change":930,"percent_change":931,"volume":767,"transactions":9,"vwap":1565},"2025-05-19",25.014999,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":961,"percent_change":414,"volume":939,"transactions":9,"vwap":1571},"2025-05-16",24.93,24.945,24.9,24.925,{"date":1573,"open":1574,"high":1465,"low":1570,"close":1535,"change":450,"percent_change":164,"volume":1026,"transactions":9,"vwap":1535},"2025-05-15",24.97,{"date":1576,"open":628,"high":868,"low":190,"close":868,"change":305,"percent_change":298,"volume":660,"transactions":9,"vwap":868},"2025-05-14",{"date":1578,"open":686,"high":1579,"low":227,"close":1579,"change":1558,"percent_change":1580,"volume":793,"transactions":9,"vwap":1579},"2025-05-13",25.284,0.25,{"date":1582,"open":19,"high":1579,"low":243,"close":227,"change":298,"percent_change":211,"volume":939,"transactions":9,"vwap":227},"2025-05-12",{"date":1584,"open":225,"high":189,"low":1145,"close":189,"change":1585,"percent_change":930,"volume":834,"transactions":9,"vwap":189},"2025-05-09",0.023,{"date":1587,"open":217,"high":189,"low":217,"close":1377,"change":1588,"percent_change":855,"volume":890,"transactions":9,"vwap":1377},"2025-05-08",0.067,{"date":1590,"open":243,"high":243,"low":283,"close":283,"change":678,"percent_change":1591,"volume":178,"transactions":9,"vwap":283},"2025-05-07",-0.52,{"date":1593,"open":189,"high":644,"low":190,"close":644,"change":68,"percent_change":633,"volume":601,"transactions":9,"vwap":644},"2025-05-06",{"date":1595,"open":868,"high":868,"low":627,"close":868,"change":930,"percent_change":931,"volume":613,"transactions":9,"vwap":868},"2025-05-05",{"date":1597,"open":217,"high":611,"low":261,"close":189,"change":263,"percent_change":169,"volume":1598,"transactions":9,"vwap":189},"2025-05-02",4600,{"date":1600,"open":189,"high":189,"low":188,"close":188,"change":833,"percent_change":22,"volume":713,"transactions":9,"vwap":188},"2025-05-01",{"date":1602,"open":261,"high":1603,"low":261,"close":1603,"change":297,"percent_change":298,"volume":713,"transactions":9,"vwap":1603},"2025-04-30",25.179,{"date":1605,"open":261,"high":189,"low":261,"close":243,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":243},"2025-04-29",0.125,0.5,7700,{"date":183,"open":1173,"high":261,"low":1532,"close":1145,"change":335,"percent_change":336,"volume":848,"transactions":9,"vwap":1145}]