[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GECCH":3,"homepage-market-summary":29,"stock-historical-GECCH":170},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"GECCH","2026-10-02",{"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},"Great Elm Capital Corp. 8.125% Notes Due 2029","Nasdaq",null,"Common Stock","Palm Beach Gardens, FL",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},8.2152,2.0538,"Quarterly","2026-12-15",{"close":19,"open":19,"high":19,"low":19,"prev_close":19,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25,0,321,24,24.9978,26.525,24.7,1638.195878125,16.4,480,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":19,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":12,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":19,"start_date":178,"end_date":5},24.4,1837,670356.8767,0.04,"2025-03-14",[180,181,187,196,204,212,222,230,238,247,254,260,267,274,284,292,300,308,316,324,331,340,348,353,360,367,374,381,391,396,401,403,408,410,415,420,426,432,437,442,448,450,453,456,458,462,468,473,475,479,482,488,493,496,498,502,506,511,516,519,521,527,532,537,544,546,549,551,554,557,563,565,569,572,574,578,581,585,590,593,596,599,603,609,611,616,621,623,625,627,630,632,634,636,640,642,645,648,650,654,657,661,664,668,670,672,674,678,683,687,689,691,695,700,703,709,712,714,716,719,721,723,725,728,730,733,737,739,741,743,745,747,752,757,759,761,763,766,768,770,772,775,777,781,783,786,788,793,795,797,799,802,804,807,809,811,816,818,820,822,825,827,829,831,835,839,841,847,849,851,853,855,859,862,867,872,879,882,885,889,894,897,899,901,905,907,909,911,913,915,918,923,926,930,932,934,936,938,940,944,948,952,954,956,958,962,968,971,973,978,982,984,987,989,994,998,1003,1008,1010,1012,1015,1019,1024,1028,1031,1036,1042,1045,1048,1053,1057,1062,1065,1067,1070,1073,1078,1081,1085,1089,1093,1098,1100,1103,1105,1109,1111,1114,1116,1118,1120,1122,1124,1126,1128,1132,1135,1137,1139,1141,1143,1146,1149,1151,1153,1155,1157,1160,1163,1165,1167,1171,1173,1178,1182,1187,1189,1193,1198,1200,1204,1208,1212,1215,1220,1223,1229,1232,1236,1240,1243,1245,1247,1249,1252,1255,1261,1263,1266,1268,1270,1272,1276,1278,1280,1282,1285,1287,1289,1291,1294,1296,1300,1305,1307,1309,1311,1313,1316,1318,1320,1322,1324,1327,1330,1333,1335,1337,1342,1344,1349,1352,1358,1363,1366,1373,1376,1378,1382,1385,1389,1391,1395,1399,1402,1406,1408,1413,1415,1419,1423,1426,1430,1434,1437,1441,1444,1446,1449,1451,1453,1455,1458,1460,1465],{"date":5,"open":19,"high":19,"low":19,"close":19,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":19,"high":19,"low":183,"close":19,"change":105,"percent_change":184,"volume":185,"transactions":19,"vwap":186},"2026-10-01",24.99,0.24,552.0825,24.9976,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",24.982,24.94,-0.005,-0.02,649.8767,38,24.9725,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":145,"volume":201,"transactions":202,"vwap":203},"2026-09-29",24.9,24.945,0.095,516.8767,30,24.9239,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",24.85,-0.3,-1.19,154.8767,26,24.8643,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",24.82,25.15,24.8199,0.34,1.37,12065.8767,113,25.0059,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",24.81,-0.092,-0.37,312.8767,13,24.8132,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":52,"volume":235,"transactions":236,"vwap":237},"2026-09-22",24.97,24.902,0.122,1181.8767,41,24.9478,{"date":239,"open":198,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-21",24.96,24.78,-0.22,-0.88,4214.8767,232,24.8772,{"date":248,"open":19,"high":19,"low":19,"close":19,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-18",0.05,0.2,235.8767,48,24.9607,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":177,"volume":258,"transactions":202,"vwap":259},"2026-09-17",24.95,0.01,364.8767,24.9467,{"date":261,"open":183,"high":183,"low":190,"close":190,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-16",-0.05,-0.2,1488.8767,33,24.954,{"date":268,"open":183,"high":183,"low":183,"close":183,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-15",-0.42,-1.65,602.8767,54,25.0157,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-14",25.22,25.41,25.18,0.16,0.63,6919.8767,70,25.2417,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":20,"percent_change":20,"volume":289,"transactions":290,"vwap":291},"2026-09-11",25.21,25.2999,25.25,1452.8767,27,25.2404,{"date":293,"open":294,"high":288,"low":294,"close":288,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-10",25.2,-0.03,-0.12,685.8767,34,25.2362,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-04",25.28,0.035,0.14,206.8767,16,25.2642,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":207,"volume":313,"transactions":314,"vwap":315},"2026-09-03",25.37,25.245,-0.075,1743.8767,222,25.2687,{"date":317,"open":318,"high":319,"low":318,"close":319,"change":320,"percent_change":157,"volume":321,"transactions":322,"vwap":323},"2026-08-24",25.14,25.32,0.185,2989.8767,194,25.2749,{"date":325,"open":215,"high":215,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":326},"2026-08-21",25.135,0.025,0.1,719.8767,45,{"date":332,"open":333,"high":334,"low":19,"close":335,"change":336,"percent_change":184,"volume":337,"transactions":338,"vwap":339},"2026-08-20",25.09,25.16,25.11,0.0599,8921.8767,73,25.0733,{"date":341,"open":319,"high":319,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-17",25.0501,-0.1499,-0.59,483.8767,28,25.2514,{"date":349,"open":294,"high":294,"low":294,"close":294,"change":20,"percent_change":20,"volume":350,"transactions":351,"vwap":352},"2026-08-10",278.8767,32,25.2149,{"date":354,"open":355,"high":294,"low":355,"close":294,"change":296,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-07",25.0622,-0.47,2794.8767,77,25.1094,{"date":361,"open":319,"high":319,"low":319,"close":319,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-05",0.18,0.72,416.8767,11,25.3154,{"date":368,"open":369,"high":369,"low":318,"close":318,"change":296,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-07-28",25.17,-0.48,398.8767,21,25.1532,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":279,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-07-24",25.26,0.64,227.8767,23,25.2634,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-07-20",25.175,25.07,25.1,-0.115,-0.46,2250.8767,591,25.1556,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":172,"transactions":9,"vwap":393},"2026-07-17",25.215,0.115,0.46,{"date":397,"open":385,"high":318,"low":385,"close":385,"change":398,"percent_change":399,"volume":400,"transactions":9,"vwap":385},"2026-07-16",0.03,0.12,1200,{"date":402,"open":384,"high":384,"low":384,"close":384,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":384},"2026-07-15",{"date":404,"open":405,"high":385,"low":406,"close":384,"change":177,"percent_change":279,"volume":407,"transactions":9,"vwap":384},"2026-07-14",25.030001,24.997,9100,{"date":409,"open":405,"high":405,"low":405,"close":405,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":405},"2026-07-13",{"date":411,"open":405,"high":405,"low":405,"close":405,"change":412,"percent_change":413,"volume":414,"transactions":9,"vwap":405},"2026-07-10",-0.07,-0.28,1500,{"date":416,"open":417,"high":385,"low":417,"close":385,"change":418,"percent_change":419,"volume":172,"transactions":9,"vwap":385},"2026-07-09",24.91,0.07,0.28,{"date":421,"open":422,"high":423,"low":405,"close":405,"change":192,"percent_change":424,"volume":425,"transactions":9,"vwap":405},"2026-07-08",25.040001,25.08,-0.08,1700,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":9,"vwap":428},"2026-07-07",25.049999,0.02,0.08,1300,{"date":433,"open":405,"high":405,"low":405,"close":405,"change":434,"percent_change":435,"volume":436,"transactions":9,"vwap":405},"2026-07-06",-0.04,-0.16,1100,{"date":438,"open":439,"high":439,"low":384,"close":384,"change":440,"percent_change":263,"volume":441,"transactions":9,"vwap":384},"2026-07-02",25.3,-0.051,1400,{"date":443,"open":439,"high":444,"low":445,"close":445,"change":446,"percent_change":419,"volume":447,"transactions":9,"vwap":445},"2026-07-01",25.39,25.121,0.071,4300,{"date":449,"open":333,"high":333,"low":428,"close":428,"change":20,"percent_change":20,"volume":172,"transactions":9,"vwap":428},"2026-06-30",{"date":451,"open":333,"high":333,"low":428,"close":428,"change":192,"percent_change":424,"volume":452,"transactions":9,"vwap":428},"2026-06-29",700,{"date":454,"open":384,"high":384,"low":384,"close":384,"change":398,"percent_change":399,"volume":455,"transactions":9,"vwap":384},"2026-06-26",100,{"date":457,"open":422,"high":422,"low":422,"close":422,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":422},"2026-06-25",{"date":459,"open":286,"high":276,"low":422,"close":422,"change":460,"percent_change":461,"volume":425,"transactions":9,"vwap":422},"2026-06-24",-0.36,-1.42,{"date":463,"open":335,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":414,"transactions":9,"vwap":464},"2026-06-23",25.4,25.059999,0.26,1.03,{"date":469,"open":19,"high":318,"low":470,"close":318,"change":471,"percent_change":130,"volume":472,"transactions":9,"vwap":318},"2026-06-22",24.935,0.195,2100,{"date":474,"open":183,"high":183,"low":198,"close":199,"change":303,"percent_change":304,"volume":472,"transactions":9,"vwap":199},"2026-06-18",{"date":476,"open":183,"high":19,"low":417,"close":417,"change":435,"percent_change":477,"volume":478,"transactions":9,"vwap":417},"2026-06-17",-0.64,2800,{"date":480,"open":384,"high":384,"low":384,"close":384,"change":481,"percent_change":105,"volume":431,"transactions":9,"vwap":384},"2026-06-16",0.015,{"date":483,"open":256,"high":465,"low":484,"close":485,"change":486,"percent_change":487,"volume":447,"transactions":9,"vwap":485},"2026-06-15",24.89,25.055,-0.335,-1.32,{"date":489,"open":490,"high":444,"low":490,"close":444,"change":399,"percent_change":491,"volume":492,"transactions":9,"vwap":444},"2026-06-12",25.34,0.47,300,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":495},"2026-06-11",25.27,{"date":497,"open":278,"high":302,"low":369,"close":495,"change":434,"percent_change":435,"volume":414,"transactions":9,"vwap":495},"2026-06-10",{"date":499,"open":500,"high":500,"low":500,"close":500,"change":304,"percent_change":501,"volume":431,"transactions":9,"vwap":500},"2026-06-09",25.31,0.56,{"date":503,"open":294,"high":294,"low":369,"close":369,"change":504,"percent_change":505,"volume":452,"transactions":9,"vwap":369},"2026-06-08",-0.06,-0.24,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":20,"percent_change":20,"volume":510,"transactions":9,"vwap":509},"2026-06-05",25.232,25.23,1900,{"date":512,"open":439,"high":464,"low":276,"close":509,"change":513,"percent_change":514,"volume":515,"transactions":9,"vwap":509},"2026-06-04",-0.32,-1.25,5800,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":518},"2026-06-03",25.55,{"date":520,"open":439,"high":518,"low":439,"close":518,"change":466,"percent_change":467,"volume":492,"transactions":9,"vwap":518},"2026-06-02",{"date":522,"open":500,"high":500,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":523},"2026-06-01",25.29,-0.26,-1.02,900,{"date":528,"open":286,"high":529,"low":286,"close":518,"change":217,"percent_change":530,"volume":531,"transactions":9,"vwap":518},"2026-05-29",25.58,1.35,3600,{"date":533,"open":495,"high":302,"low":286,"close":286,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":286},"2026-05-28",-0.409,-1.6,7300,{"date":538,"open":215,"high":539,"low":215,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":540},"2026-05-27",25.62,25.619,0.404,1.6,2300,{"date":545,"open":393,"high":393,"low":393,"close":393,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":393},"2026-05-26",{"date":547,"open":393,"high":393,"low":393,"close":393,"change":312,"percent_change":207,"volume":548,"transactions":9,"vwap":393},"2026-05-22",400,{"date":550,"open":523,"high":523,"low":523,"close":523,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":523},"2026-05-21",{"date":552,"open":523,"high":523,"low":523,"close":523,"change":20,"percent_change":20,"volume":553,"transactions":9,"vwap":523},"2026-05-20",2000,{"date":555,"open":556,"high":523,"low":276,"close":523,"change":504,"percent_change":505,"volume":400,"transactions":9,"vwap":523},"2026-05-19",25.24,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":526,"transactions":9,"vwap":560},"2026-05-18",25.47,25.35,-0.23,-0.9,{"date":564,"open":529,"high":529,"low":529,"close":529,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":529},"2026-05-15",{"date":566,"open":495,"high":529,"low":495,"close":529,"change":567,"percent_change":120,"volume":568,"transactions":9,"vwap":529},"2026-05-14",0.065,2200,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":571},"2026-05-13",25.515,{"date":573,"open":571,"high":571,"low":571,"close":571,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":571},"2026-05-12",{"date":575,"open":444,"high":576,"low":444,"close":571,"change":577,"percent_change":115,"volume":441,"transactions":9,"vwap":571},"2026-05-11",25.9,0.285,{"date":579,"open":580,"high":580,"low":276,"close":509,"change":257,"percent_change":177,"volume":425,"transactions":9,"vwap":509},"2026-05-08",25.565,{"date":582,"open":276,"high":276,"low":276,"close":276,"change":583,"percent_change":584,"volume":492,"transactions":9,"vwap":276},"2026-05-07",-0.386,-1.51,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":429,"volume":531,"transactions":9,"vwap":588},"2026-05-06",25.365,25.606,0.006,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":592},"2026-05-05",25.6,{"date":594,"open":592,"high":592,"low":592,"close":592,"change":418,"percent_change":595,"volume":548,"transactions":9,"vwap":592},"2026-05-04",0.27,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":598},"2026-05-01",25.53,{"date":600,"open":598,"high":598,"low":598,"close":598,"change":601,"percent_change":602,"volume":414,"transactions":9,"vwap":598},"2026-04-30",-0.35,-1.35,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-04-29",25.88,0.58,2.29,200,{"date":610,"open":439,"high":439,"low":439,"close":439,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":439},"2026-04-28",{"date":612,"open":319,"high":319,"low":439,"close":439,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":439},"2026-04-27",-0.6,-2.32,800,{"date":617,"open":523,"high":576,"low":523,"close":576,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":576},"2026-04-24",0.76,3.02,1600,{"date":622,"open":334,"high":369,"low":318,"close":318,"change":418,"percent_change":419,"volume":452,"transactions":9,"vwap":318},"2026-04-23",{"date":624,"open":384,"high":384,"low":384,"close":384,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":384},"2026-04-22",{"date":626,"open":384,"high":384,"low":384,"close":384,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":384},"2026-04-21",{"date":628,"open":384,"high":376,"low":384,"close":384,"change":435,"percent_change":629,"volume":436,"transactions":9,"vwap":384},"2026-04-20",-0.63,{"date":631,"open":509,"high":509,"low":509,"close":509,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":509},"2026-04-17",{"date":633,"open":509,"high":509,"low":509,"close":509,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":509},"2026-04-16",{"date":635,"open":509,"high":509,"low":509,"close":509,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":509},"2026-04-15",{"date":637,"open":509,"high":509,"low":509,"close":509,"change":638,"percent_change":639,"volume":472,"transactions":9,"vwap":509},"2026-04-14",0.13,0.52,{"date":641,"open":385,"high":385,"low":385,"close":385,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":385},"2026-04-13",{"date":643,"open":644,"high":644,"low":385,"close":385,"change":177,"percent_change":279,"volume":400,"transactions":9,"vwap":385},"2026-04-10",25.255,{"date":646,"open":465,"high":647,"low":465,"close":465,"change":110,"percent_change":434,"volume":400,"transactions":9,"vwap":465},"2026-04-09",25.235,{"date":649,"open":384,"high":383,"low":465,"close":384,"change":105,"percent_change":184,"volume":526,"transactions":9,"vwap":384},"2026-04-08",{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":460,"volume":548,"transactions":9,"vwap":652},"2026-04-07",25.01,-0.09,{"date":655,"open":385,"high":385,"low":385,"close":385,"change":262,"percent_change":263,"volume":656,"transactions":9,"vwap":385},"2026-04-06",600,{"date":658,"open":311,"high":311,"low":659,"close":215,"change":207,"percent_change":660,"volume":615,"transactions":9,"vwap":215},"2026-04-02",25.12,-1.18,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":257,"percent_change":177,"volume":608,"transactions":9,"vwap":663},"2026-04-01",25.45,{"date":665,"open":560,"high":666,"low":667,"close":666,"change":217,"percent_change":530,"volume":431,"transactions":9,"vwap":666},"2026-03-31",25.44,25.275,{"date":669,"open":385,"high":385,"low":385,"close":385,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":385},"2026-03-30",{"date":671,"open":385,"high":385,"low":385,"close":385,"change":328,"percent_change":125,"volume":472,"transactions":9,"vwap":385},"2026-03-27",{"date":673,"open":19,"high":19,"low":19,"close":19,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":19},"2026-03-26",{"date":675,"open":183,"high":19,"low":206,"close":19,"change":676,"percent_change":677,"volume":414,"transactions":9,"vwap":19},"2026-03-25",-0.025,-0.1,{"date":679,"open":19,"high":680,"low":681,"close":680,"change":20,"percent_change":20,"volume":682,"transactions":9,"vwap":680},"2026-03-24",25.025,24.8,1800,{"date":684,"open":198,"high":680,"low":198,"close":680,"change":685,"percent_change":686,"volume":441,"transactions":9,"vwap":680},"2026-03-23",-0.125,-0.5,{"date":688,"open":198,"high":215,"low":198,"close":215,"change":120,"percent_change":45,"volume":526,"transactions":9,"vwap":215},"2026-03-20",{"date":690,"open":680,"high":680,"low":198,"close":198,"change":242,"percent_change":243,"volume":431,"transactions":9,"vwap":198},"2026-03-19",{"date":692,"open":693,"high":215,"low":693,"close":659,"change":694,"percent_change":362,"volume":553,"transactions":9,"vwap":659},"2026-03-18",25.065001,0.045,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":400,"transactions":9,"vwap":697},"2026-03-17",25.075001,-0.205,-0.81,{"date":701,"open":302,"high":302,"low":302,"close":302,"change":702,"percent_change":653,"volume":441,"transactions":9,"vwap":302},"2026-03-16",-0.022,{"date":704,"open":24,"high":24,"low":705,"close":706,"change":707,"percent_change":708,"volume":656,"transactions":9,"vwap":706},"2026-03-13",24.84,25.302,0.022,0.09,{"date":710,"open":495,"high":302,"low":495,"close":302,"change":20,"percent_change":20,"volume":711,"transactions":9,"vwap":302},"2026-03-12",500,{"date":713,"open":302,"high":302,"low":302,"close":302,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":302},"2026-03-11",{"date":715,"open":560,"high":560,"low":302,"close":302,"change":192,"percent_change":424,"volume":472,"transactions":9,"vwap":302},"2026-03-10",{"date":717,"open":288,"high":439,"low":288,"close":439,"change":708,"percent_change":718,"volume":431,"transactions":9,"vwap":439},"2026-03-09",0.36,{"date":720,"open":286,"high":286,"low":286,"close":286,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":286},"2026-03-06",{"date":722,"open":286,"high":286,"low":286,"close":286,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":286},"2026-03-05",{"date":724,"open":286,"high":286,"low":286,"close":286,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":286},"2026-03-04",{"date":726,"open":667,"high":560,"low":286,"close":286,"change":434,"percent_change":435,"volume":727,"transactions":9,"vwap":286},"2026-03-03",3400,{"date":729,"open":288,"high":288,"low":288,"close":288,"change":20,"percent_change":20,"volume":492,"transactions":9,"vwap":288},"2026-03-02",{"date":731,"open":286,"high":288,"low":294,"close":288,"change":677,"percent_change":732,"volume":526,"transactions":9,"vwap":288},"2026-02-27",-0.39,{"date":734,"open":286,"high":560,"low":294,"close":560,"change":735,"percent_change":736,"volume":510,"transactions":9,"vwap":560},"2026-02-26",0.075,0.3,{"date":738,"open":667,"high":667,"low":667,"close":667,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":667},"2026-02-25",{"date":740,"open":667,"high":667,"low":667,"close":667,"change":312,"percent_change":207,"volume":492,"transactions":9,"vwap":667},"2026-02-24",{"date":742,"open":560,"high":560,"low":560,"close":560,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":560},"2026-02-23",{"date":744,"open":560,"high":560,"low":560,"close":560,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":560},"2026-02-20",{"date":746,"open":560,"high":560,"low":560,"close":560,"change":110,"percent_change":434,"volume":441,"transactions":9,"vwap":560},"2026-02-19",{"date":748,"open":288,"high":749,"low":288,"close":749,"change":750,"percent_change":466,"volume":751,"transactions":9,"vwap":749},"2026-02-18",25.36,0.066,3900,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":492,"transactions":9,"vwap":754},"2026-02-17",25.294,0.094,0.37,{"date":758,"open":294,"high":294,"low":294,"close":294,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":294},"2026-02-13",{"date":760,"open":667,"high":667,"low":294,"close":294,"change":412,"percent_change":413,"volume":543,"transactions":9,"vwap":294},"2026-02-12",{"date":762,"open":495,"high":495,"low":495,"close":495,"change":418,"percent_change":419,"volume":548,"transactions":9,"vwap":495},"2026-02-11",{"date":764,"open":286,"high":523,"low":334,"close":294,"change":435,"percent_change":629,"volume":765,"transactions":9,"vwap":294},"2026-02-10",4000,{"date":767,"open":749,"high":749,"low":749,"close":749,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":749},"2026-02-09",{"date":769,"open":667,"high":749,"low":667,"close":749,"change":279,"percent_change":280,"volume":553,"transactions":9,"vwap":749},"2026-02-06",{"date":771,"open":276,"high":276,"low":294,"close":294,"change":192,"percent_change":424,"volume":548,"transactions":9,"vwap":294},"2026-02-05",{"date":773,"open":774,"high":774,"low":276,"close":276,"change":296,"percent_change":356,"volume":492,"transactions":9,"vwap":276},"2026-02-04",25.228,{"date":776,"open":490,"high":490,"low":490,"close":490,"change":708,"percent_change":718,"volume":492,"transactions":9,"vwap":490},"2026-02-03",{"date":778,"open":779,"high":779,"low":288,"close":288,"change":20,"percent_change":20,"volume":780,"transactions":9,"vwap":288},"2026-02-02",25.295,6600,{"date":782,"open":288,"high":288,"low":288,"close":288,"change":20,"percent_change":20,"volume":455,"transactions":9,"vwap":288},"2026-01-30",{"date":784,"open":319,"high":319,"low":288,"close":288,"change":412,"percent_change":413,"volume":785,"transactions":9,"vwap":288},"2026-01-29",3300,{"date":787,"open":319,"high":319,"low":319,"close":319,"change":191,"percent_change":192,"volume":608,"transactions":9,"vwap":319},"2026-01-28",{"date":789,"open":294,"high":790,"low":294,"close":791,"change":327,"percent_change":328,"volume":792,"transactions":9,"vwap":791},"2026-01-27",25.33,25.325,4400,{"date":794,"open":439,"high":439,"low":439,"close":439,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":439},"2026-01-26",{"date":796,"open":439,"high":790,"low":439,"close":439,"change":20,"percent_change":20,"volume":431,"transactions":9,"vwap":439},"2026-01-23",{"date":798,"open":439,"high":439,"low":439,"close":439,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":439},"2026-01-22",{"date":800,"open":801,"high":790,"low":302,"close":439,"change":249,"percent_change":250,"volume":615,"transactions":9,"vwap":439},"2026-01-21",25.303,{"date":803,"open":288,"high":288,"low":288,"close":288,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":288},"2026-01-20",{"date":805,"open":790,"high":444,"low":288,"close":288,"change":424,"percent_change":513,"volume":806,"transactions":9,"vwap":288},"2026-01-16",2500,{"date":808,"open":790,"high":790,"low":790,"close":790,"change":638,"percent_change":639,"volume":455,"transactions":9,"vwap":790},"2026-01-15",{"date":810,"open":294,"high":294,"low":294,"close":294,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":294},"2026-01-14",{"date":812,"open":813,"high":276,"low":814,"close":294,"change":20,"percent_change":20,"volume":815,"transactions":9,"vwap":294},"2026-01-13",25.205,25.19,26000,{"date":817,"open":294,"high":294,"low":294,"close":294,"change":429,"percent_change":430,"volume":711,"transactions":9,"vwap":294},"2026-01-12",{"date":819,"open":278,"high":278,"low":278,"close":278,"change":295,"percent_change":296,"volume":492,"transactions":9,"vwap":278},"2026-01-09",{"date":821,"open":286,"high":286,"low":286,"close":286,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":286},"2026-01-08",{"date":823,"open":824,"high":286,"low":824,"close":286,"change":249,"percent_change":250,"volume":425,"transactions":9,"vwap":286},"2026-01-07",25.185,{"date":826,"open":294,"high":294,"low":334,"close":334,"change":434,"percent_change":435,"volume":656,"transactions":9,"vwap":334},"2026-01-06",{"date":828,"open":318,"high":294,"low":318,"close":294,"change":249,"percent_change":250,"volume":553,"transactions":9,"vwap":294},"2026-01-05",{"date":830,"open":215,"high":215,"low":215,"close":215,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":215},"2026-01-02",{"date":832,"open":215,"high":215,"low":215,"close":215,"change":833,"percent_change":834,"volume":172,"transactions":9,"vwap":215},"2025-12-31",-0.045,-0.18,{"date":836,"open":278,"high":837,"low":278,"close":837,"change":838,"percent_change":429,"volume":431,"transactions":9,"vwap":837},"2025-12-30",25.195,0.005,{"date":840,"open":385,"high":814,"low":697,"close":814,"change":303,"percent_change":304,"volume":478,"transactions":9,"vwap":814},"2025-12-29",{"date":842,"open":556,"high":556,"low":385,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2025-12-26",25.155,-0.135,-0.53,7000,{"date":848,"open":523,"high":523,"low":523,"close":523,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":523},"2025-12-24",{"date":850,"open":523,"high":523,"low":523,"close":523,"change":328,"percent_change":125,"volume":608,"transactions":9,"vwap":523},"2025-12-23",{"date":852,"open":814,"high":814,"low":814,"close":814,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":814},"2025-12-22",{"date":854,"open":286,"high":439,"low":814,"close":814,"change":504,"percent_change":505,"volume":452,"transactions":9,"vwap":814},"2025-12-19",{"date":856,"open":857,"high":288,"low":659,"close":288,"change":434,"percent_change":435,"volume":858,"transactions":9,"vwap":288},"2025-12-18",25.13,2600,{"date":860,"open":385,"high":523,"low":385,"close":523,"change":424,"percent_change":513,"volume":861,"transactions":9,"vwap":523},"2025-12-17",3100,{"date":863,"open":439,"high":864,"low":439,"close":310,"change":865,"percent_change":467,"volume":866,"transactions":9,"vwap":310},"2025-12-16",25.38,0.259,16000,{"date":868,"open":278,"high":278,"low":335,"close":869,"change":870,"percent_change":871,"volume":400,"transactions":9,"vwap":869},"2025-12-15",25.111,-0.429,-1.68,{"date":873,"open":598,"high":874,"low":598,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2025-12-12",25.61,25.54,0.138,0.54,10600,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":881},"2025-12-11",25.402,{"date":883,"open":560,"high":559,"low":560,"close":881,"change":884,"percent_change":686,"volume":431,"transactions":9,"vwap":881},"2025-12-10",-0.128,{"date":886,"open":887,"high":598,"low":319,"close":598,"change":200,"percent_change":756,"volume":888,"transactions":9,"vwap":598},"2025-12-09",25.378,5100,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":682,"transactions":9,"vwap":891},"2025-12-08",25.435,-0.085,-0.33,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":20,"percent_change":20,"volume":711,"transactions":9,"vwap":896},"2025-12-05",25.52,{"date":898,"open":896,"high":896,"low":896,"close":896,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":896},"2025-12-04",{"date":900,"open":896,"high":896,"low":896,"close":896,"change":177,"percent_change":279,"volume":431,"transactions":9,"vwap":896},"2025-12-03",{"date":902,"open":903,"high":903,"low":464,"close":903,"change":328,"percent_change":904,"volume":400,"transactions":9,"vwap":903},"2025-12-02",25.48,0.39,{"date":906,"open":864,"high":864,"low":864,"close":864,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":864},"2025-12-01",{"date":908,"open":864,"high":864,"low":864,"close":864,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":864},"2025-11-28",{"date":910,"open":495,"high":864,"low":495,"close":864,"change":430,"percent_change":140,"volume":172,"transactions":9,"vwap":864},"2025-11-26",{"date":912,"open":495,"high":439,"low":288,"close":439,"change":249,"percent_change":250,"volume":425,"transactions":9,"vwap":439},"2025-11-25",{"date":914,"open":439,"high":439,"low":288,"close":288,"change":20,"percent_change":20,"volume":620,"transactions":9,"vwap":288},"2025-11-24",{"date":916,"open":288,"high":288,"low":288,"close":288,"change":917,"percent_change":412,"volume":492,"transactions":9,"vwap":288},"2025-11-21",-0.017,{"date":919,"open":288,"high":439,"low":288,"close":920,"change":921,"percent_change":418,"volume":922,"transactions":9,"vwap":920},"2025-11-20",25.267,0.017,4500,{"date":924,"open":288,"high":288,"low":288,"close":288,"change":925,"percent_change":344,"volume":608,"transactions":9,"vwap":288},"2025-11-19",-0.15,{"date":927,"open":464,"high":464,"low":464,"close":464,"change":928,"percent_change":929,"volume":656,"transactions":9,"vwap":464},"2025-11-18",0.15,0.59,{"date":931,"open":288,"high":288,"low":288,"close":288,"change":20,"percent_change":20,"volume":615,"transactions":9,"vwap":288},"2025-11-17",{"date":933,"open":288,"high":288,"low":288,"close":288,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":288},"2025-11-14",{"date":935,"open":369,"high":302,"low":334,"close":288,"change":708,"percent_change":718,"volume":858,"transactions":9,"vwap":288},"2025-11-13",{"date":937,"open":334,"high":334,"low":334,"close":334,"change":434,"percent_change":435,"volume":682,"transactions":9,"vwap":334},"2025-11-12",{"date":939,"open":294,"high":294,"low":294,"close":294,"change":328,"percent_change":125,"volume":682,"transactions":9,"vwap":294},"2025-11-11",{"date":941,"open":864,"high":464,"low":385,"close":385,"change":942,"percent_change":943,"volume":548,"transactions":9,"vwap":385},"2025-11-10",-0.069,-0.27,{"date":945,"open":369,"high":464,"low":857,"close":946,"change":947,"percent_change":279,"volume":922,"transactions":9,"vwap":946},"2025-11-07",25.169,0.039,{"date":949,"open":946,"high":946,"low":335,"close":857,"change":950,"percent_change":951,"volume":492,"transactions":9,"vwap":857},"2025-11-06",-0.19,-0.75,{"date":953,"open":319,"high":319,"low":319,"close":319,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":319},"2025-11-05",{"date":955,"open":384,"high":319,"low":465,"close":319,"change":177,"percent_change":279,"volume":452,"transactions":9,"vwap":319},"2025-11-04",{"date":957,"open":302,"high":302,"low":302,"close":302,"change":192,"percent_change":424,"volume":492,"transactions":9,"vwap":302},"2025-11-03",{"date":959,"open":385,"high":439,"low":198,"close":439,"change":960,"percent_change":961,"volume":431,"transactions":9,"vwap":439},"2025-10-31",0.51,2.06,{"date":963,"open":215,"high":215,"low":25,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2025-10-30",24.79,-0.31,-1.24,16200,{"date":969,"open":652,"high":385,"low":652,"close":385,"change":110,"percent_change":434,"volume":970,"transactions":9,"vwap":385},"2025-10-29",3000,{"date":972,"open":335,"high":335,"low":335,"close":335,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":335},"2025-10-28",{"date":974,"open":19,"high":464,"low":19,"close":335,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":335},"2025-10-27",-0.268,-1.06,4600,{"date":979,"open":495,"high":887,"low":495,"close":887,"change":980,"percent_change":981,"volume":608,"transactions":9,"vwap":887},"2025-10-24",0.303,1.21,{"date":983,"open":697,"high":697,"low":697,"close":697,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":697},"2025-10-23",{"date":985,"open":19,"high":385,"low":183,"close":697,"change":735,"percent_change":736,"volume":986,"transactions":9,"vwap":697},"2025-10-22",3500,{"date":988,"open":652,"high":652,"low":19,"close":19,"change":192,"percent_change":424,"volume":400,"transactions":9,"vwap":19},"2025-10-21",{"date":990,"open":405,"high":465,"low":652,"close":991,"change":992,"percent_change":993,"volume":452,"transactions":9,"vwap":991},"2025-10-20",25.02,-0.38,-1.5,{"date":995,"open":464,"high":464,"low":464,"close":464,"change":996,"percent_change":997,"volume":492,"transactions":9,"vwap":464},"2025-10-17",0.395,1.58,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":172,"transactions":9,"vwap":1000},"2025-10-16",25.0049992,-0.284,-1.12,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":455,"transactions":9,"vwap":1005},"2025-10-15",25.289,0.299,1.2,{"date":1009,"open":183,"high":183,"low":183,"close":183,"change":110,"percent_change":434,"volume":608,"transactions":9,"vwap":183},"2025-10-14",{"date":1011,"open":19,"high":19,"low":183,"close":19,"change":295,"percent_change":296,"volume":615,"transactions":9,"vwap":19},"2025-10-13",{"date":1013,"open":215,"high":215,"low":405,"close":405,"change":296,"percent_change":370,"volume":1014,"transactions":9,"vwap":405},"2025-10-10",5400,{"date":1016,"open":215,"high":215,"low":215,"close":215,"change":1017,"percent_change":1018,"volume":608,"transactions":9,"vwap":215},"2025-10-09",0.137,0.55,{"date":1020,"open":294,"high":560,"low":1021,"close":1021,"change":1022,"percent_change":601,"volume":1023,"transactions":9,"vwap":1021},"2025-10-08",25.013,-0.087,3200,{"date":1025,"open":465,"high":385,"low":422,"close":385,"change":1026,"percent_change":1027,"volume":431,"transactions":9,"vwap":385},"2025-10-07",-0.202,-0.8,{"date":1029,"open":991,"high":560,"low":991,"close":706,"change":1030,"percent_change":429,"volume":727,"transactions":9,"vwap":706},"2025-10-06",0.004,{"date":1032,"open":500,"high":500,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":711,"transactions":9,"vwap":1033},"2025-10-03",25.298,0.028,0.11,{"date":1037,"open":652,"high":495,"low":1038,"close":495,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":495},"2025-10-02",24.93,0.21,0.84,14100,{"date":1043,"open":310,"high":310,"low":422,"close":465,"change":950,"percent_change":951,"volume":1044,"transactions":9,"vwap":465},"2025-10-01",11900,{"date":1046,"open":288,"high":288,"low":288,"close":288,"change":1047,"percent_change":398,"volume":492,"transactions":9,"vwap":288},"2025-09-30",0.007,{"date":1049,"open":335,"high":1050,"low":335,"close":1050,"change":1051,"percent_change":1052,"volume":615,"transactions":9,"vwap":1050},"2025-09-29",25.243,0.113,0.45,{"date":1054,"open":385,"high":1055,"low":385,"close":857,"change":1056,"percent_change":399,"volume":682,"transactions":9,"vwap":857},"2025-09-26",25.331,0.029,{"date":1058,"open":385,"high":294,"low":385,"close":1059,"change":1060,"percent_change":1061,"volume":472,"transactions":9,"vwap":1059},"2025-09-25",25.101,-0.185,-0.73,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":1064},"2025-09-24",25.286,{"date":1066,"open":1064,"high":1064,"low":1064,"close":1064,"change":20,"percent_change":20,"volume":45,"transactions":9,"vwap":1064},"2025-09-23",{"date":1068,"open":1064,"high":1064,"low":1064,"close":1064,"change":1069,"percent_change":157,"volume":455,"transactions":9,"vwap":1064},"2025-09-22",0.186,{"date":1071,"open":385,"high":385,"low":385,"close":385,"change":1072,"percent_change":262,"volume":608,"transactions":9,"vwap":385},"2025-09-19",-0.013,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":925,"volume":711,"transactions":9,"vwap":1076},"2025-09-18",25.197,25.113,-0.037,{"date":1079,"open":215,"high":215,"low":385,"close":215,"change":685,"percent_change":1080,"volume":431,"transactions":9,"vwap":215},"2025-09-17",-0.49,{"date":1082,"open":294,"high":464,"low":659,"close":667,"change":1083,"percent_change":708,"volume":1084,"transactions":9,"vwap":667},"2025-09-16",0.023,6500,{"date":1086,"open":334,"high":1087,"low":385,"close":1087,"change":893,"percent_change":1088,"volume":656,"transactions":9,"vwap":1087},"2025-09-15",25.252,-1.29,{"date":1090,"open":518,"high":1091,"low":518,"close":1092,"change":446,"percent_change":419,"volume":1023,"transactions":9,"vwap":1092},"2025-09-12",25.64,25.582,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":412,"volume":553,"transactions":9,"vwap":1096},"2025-09-11",25.51,25.511,-0.019,{"date":1099,"open":559,"high":598,"low":559,"close":598,"change":295,"percent_change":296,"volume":172,"transactions":9,"vwap":598},"2025-09-10",{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":1102},"2025-09-09",25.56,{"date":1104,"open":1102,"high":1102,"low":1102,"close":1102,"change":418,"percent_change":595,"volume":400,"transactions":9,"vwap":1102},"2025-09-08",{"date":1106,"open":464,"high":1107,"low":560,"close":1108,"change":708,"percent_change":150,"volume":620,"transactions":9,"vwap":1108},"2025-09-05",25.499,25.49,{"date":1110,"open":310,"high":464,"low":319,"close":464,"change":677,"percent_change":732,"volume":568,"transactions":9,"vwap":464},"2025-09-04",{"date":1112,"open":464,"high":1113,"low":560,"close":1113,"change":928,"percent_change":929,"volume":515,"transactions":9,"vwap":1113},"2025-09-03",25.5,{"date":1115,"open":896,"high":896,"low":560,"close":560,"change":561,"percent_change":562,"volume":548,"transactions":9,"vwap":560},"2025-09-02",{"date":1117,"open":529,"high":529,"low":529,"close":529,"change":192,"percent_change":424,"volume":455,"transactions":9,"vwap":529},"2025-08-29",{"date":1119,"open":592,"high":592,"low":592,"close":592,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":592},"2025-08-28",{"date":1121,"open":592,"high":592,"low":592,"close":592,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":592},"2025-08-27",{"date":1123,"open":592,"high":592,"low":592,"close":592,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":592},"2025-08-26",{"date":1125,"open":592,"high":592,"low":592,"close":592,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":592},"2025-08-25",{"date":1127,"open":592,"high":592,"low":592,"close":592,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":592},"2025-08-22",{"date":1129,"open":439,"high":592,"low":495,"close":592,"change":1130,"percent_change":1131,"volume":785,"transactions":9,"vwap":592},"2025-08-21",0.19,0.75,{"date":1133,"open":277,"high":1134,"low":277,"close":277,"change":434,"percent_change":435,"volume":526,"transactions":9,"vwap":277},"2025-08-20",25.42,{"date":1136,"open":663,"high":663,"low":663,"close":663,"change":304,"percent_change":1018,"volume":656,"transactions":9,"vwap":663},"2025-08-19",{"date":1138,"open":529,"high":529,"low":500,"close":500,"change":262,"percent_change":263,"volume":711,"transactions":9,"vwap":500},"2025-08-18",{"date":1140,"open":749,"high":749,"low":749,"close":749,"change":20,"percent_change":20,"volume":608,"transactions":9,"vwap":749},"2025-08-15",{"date":1142,"open":749,"high":749,"low":749,"close":749,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":749},"2025-08-14",{"date":1144,"open":464,"high":464,"low":1145,"close":749,"change":295,"percent_change":296,"volume":172,"transactions":9,"vwap":749},"2025-08-13",25.358,{"date":1147,"open":523,"high":444,"low":302,"close":444,"change":430,"percent_change":140,"volume":1148,"transactions":9,"vwap":444},"2025-08-12",5200,{"date":1150,"open":495,"high":500,"low":495,"close":500,"change":177,"percent_change":279,"volume":414,"transactions":9,"vwap":500},"2025-08-11",{"date":1152,"open":495,"high":495,"low":495,"close":495,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":495},"2025-08-08",{"date":1154,"open":495,"high":495,"low":495,"close":495,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":495},"2025-08-07",{"date":1156,"open":495,"high":495,"low":495,"close":495,"change":257,"percent_change":177,"volume":455,"transactions":9,"vwap":495},"2025-08-06",{"date":1158,"open":896,"high":896,"low":376,"close":376,"change":505,"percent_change":1159,"volume":711,"transactions":9,"vwap":376},"2025-08-05",-0.94,{"date":1161,"open":1162,"high":1162,"low":663,"close":1113,"change":249,"percent_change":250,"volume":711,"transactions":9,"vwap":1113},"2025-08-04",25.525,{"date":1164,"open":663,"high":663,"low":663,"close":663,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":663},"2025-08-01",{"date":1166,"open":663,"high":663,"low":663,"close":663,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":663},"2025-07-31",{"date":1168,"open":1169,"high":663,"low":1169,"close":663,"change":595,"percent_change":1170,"volume":656,"transactions":9,"vwap":663},"2025-07-30",25.335,1.07,{"date":1172,"open":376,"high":376,"low":278,"close":278,"change":110,"percent_change":434,"volume":510,"transactions":9,"vwap":278},"2025-07-29",{"date":1174,"open":560,"high":1175,"low":428,"close":814,"change":1176,"percent_change":1177,"volume":780,"transactions":9,"vwap":814},"2025-07-28",25.375,-0.21,-0.83,{"date":1179,"open":560,"high":663,"low":560,"close":464,"change":1180,"percent_change":1181,"volume":414,"transactions":9,"vwap":464},"2025-07-25",-0.102,-0.4,{"date":1183,"open":319,"high":1184,"low":319,"close":1184,"change":1185,"percent_change":1186,"volume":751,"transactions":9,"vwap":1184},"2025-07-24",25.502,0.172,0.68,{"date":1188,"open":790,"high":790,"low":790,"close":790,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":790},"2025-07-23",{"date":1190,"open":1191,"high":790,"low":1191,"close":790,"change":1192,"percent_change":362,"volume":543,"transactions":9,"vwap":790},"2025-07-22",25.265,0.046,{"date":1194,"open":790,"high":560,"low":334,"close":1195,"change":1196,"percent_change":638,"volume":1197,"transactions":9,"vwap":1195},"2025-07-21",25.284,0.034,5600,{"date":1199,"open":288,"high":288,"low":288,"close":288,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":288},"2025-07-18",{"date":1201,"open":286,"high":302,"low":1202,"close":288,"change":105,"percent_change":184,"volume":1203,"transactions":9,"vwap":288},"2025-07-17",25.206,3700,{"date":1205,"open":1206,"high":814,"low":1206,"close":814,"change":1207,"percent_change":928,"volume":492,"transactions":9,"vwap":814},"2025-07-16",25.166,0.038,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":561,"volume":608,"transactions":9,"vwap":1210},"2025-07-15",25.152,-0.058,{"date":1213,"open":334,"high":286,"low":428,"close":286,"change":1214,"percent_change":150,"volume":615,"transactions":9,"vwap":286},"2025-07-14",0.088,{"date":1216,"open":484,"high":1217,"low":484,"close":1217,"change":1218,"percent_change":1219,"volume":441,"transactions":9,"vwap":1217},"2025-07-11",25.122,0.102,0.41,{"date":1221,"open":19,"high":276,"low":19,"close":991,"change":1222,"percent_change":736,"volume":543,"transactions":9,"vwap":991},"2025-07-10",0.074,{"date":1224,"open":465,"high":465,"low":190,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2025-07-09",24.946,-0.112,-0.45,8000,{"date":1230,"open":659,"high":659,"low":1231,"close":1231,"change":1207,"percent_change":928,"volume":615,"transactions":9,"vwap":1231},"2025-07-08",25.058001,{"date":1233,"open":857,"high":857,"low":991,"close":991,"change":1234,"percent_change":1235,"volume":400,"transactions":9,"vwap":991},"2025-07-07",-0.14,-0.56,{"date":1237,"open":294,"high":1238,"low":215,"close":334,"change":424,"percent_change":513,"volume":1239,"transactions":9,"vwap":334},"2025-07-03",25.631,5000,{"date":1241,"open":278,"high":556,"low":278,"close":556,"change":1035,"percent_change":1242,"volume":548,"transactions":9,"vwap":556},"2025-07-02",0.44,{"date":1244,"open":857,"high":857,"low":857,"close":857,"change":20,"percent_change":20,"volume":492,"transactions":9,"vwap":857},"2025-07-01",{"date":1246,"open":286,"high":286,"low":659,"close":857,"change":398,"percent_change":399,"volume":970,"transactions":9,"vwap":857},"2025-06-30",{"date":1248,"open":659,"high":857,"low":385,"close":385,"change":295,"percent_change":296,"volume":858,"transactions":9,"vwap":385},"2025-06-27",{"date":1250,"open":335,"high":857,"low":1251,"close":857,"change":249,"percent_change":250,"volume":792,"transactions":9,"vwap":857},"2025-06-26",25.080999,{"date":1253,"open":423,"high":423,"low":423,"close":423,"change":1254,"percent_change":192,"volume":656,"transactions":9,"vwap":423},"2025-06-25",-0.004,{"date":1256,"open":333,"high":333,"low":1257,"close":1258,"change":1259,"percent_change":105,"volume":1260,"transactions":9,"vwap":1258},"2025-06-24",25.066,25.084,0.014,2400,{"date":1262,"open":428,"high":384,"low":428,"close":384,"change":429,"percent_change":430,"volume":727,"transactions":9,"vwap":384},"2025-06-23",{"date":1264,"open":19,"high":428,"low":1265,"close":428,"change":257,"percent_change":177,"volume":543,"transactions":9,"vwap":428},"2025-06-20",24.87,{"date":1267,"open":991,"high":422,"low":991,"close":422,"change":177,"percent_change":279,"volume":548,"transactions":9,"vwap":422},"2025-06-18",{"date":1269,"open":405,"high":405,"low":19,"close":19,"change":434,"percent_change":435,"volume":436,"transactions":9,"vwap":19},"2025-06-17",{"date":1271,"open":19,"high":428,"low":19,"close":422,"change":257,"percent_change":177,"volume":986,"transactions":9,"vwap":422},"2025-06-16",{"date":1273,"open":276,"high":495,"low":405,"close":405,"change":413,"percent_change":1274,"volume":1275,"transactions":9,"vwap":405},"2025-06-13",-1.11,17600,{"date":1277,"open":319,"high":319,"low":288,"close":500,"change":177,"percent_change":279,"volume":568,"transactions":9,"vwap":500},"2025-06-12",{"date":1279,"open":288,"high":495,"low":288,"close":495,"change":295,"percent_change":296,"volume":858,"transactions":9,"vwap":495},"2025-06-11",{"date":1281,"open":376,"high":490,"low":376,"close":439,"change":249,"percent_change":250,"volume":792,"transactions":9,"vwap":439},"2025-06-10",{"date":1283,"open":288,"high":439,"low":276,"close":288,"change":177,"percent_change":279,"volume":1284,"transactions":9,"vwap":288},"2025-06-09",7500,{"date":1286,"open":814,"high":286,"low":814,"close":286,"change":304,"percent_change":501,"volume":172,"transactions":9,"vwap":286},"2025-06-06",{"date":1288,"open":384,"high":384,"low":384,"close":384,"change":257,"percent_change":177,"volume":615,"transactions":9,"vwap":384},"2025-06-05",{"date":1290,"open":465,"high":465,"low":465,"close":465,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":465},"2025-06-04",{"date":1292,"open":1293,"high":1293,"low":422,"close":465,"change":434,"percent_change":435,"volume":785,"transactions":9,"vwap":465},"2025-06-03",25.142,{"date":1295,"open":385,"high":385,"low":385,"close":385,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":385},"2025-06-02",{"date":1297,"open":422,"high":385,"low":422,"close":385,"change":1298,"percent_change":1299,"volume":400,"transactions":9,"vwap":385},"2025-05-30",0.058,0.23,{"date":1301,"open":294,"high":1302,"low":422,"close":1303,"change":1304,"percent_change":629,"volume":861,"transactions":9,"vwap":1303},"2025-05-29",25.211,25.042,-0.158,{"date":1306,"open":294,"high":294,"low":294,"close":294,"change":191,"percent_change":192,"volume":452,"transactions":9,"vwap":294},"2025-05-28",{"date":1308,"open":813,"high":288,"low":813,"close":813,"change":694,"percent_change":362,"volume":526,"transactions":9,"vwap":813},"2025-05-27",{"date":1310,"open":288,"high":288,"low":334,"close":334,"change":418,"percent_change":419,"volume":431,"transactions":9,"vwap":334},"2025-05-23",{"date":1312,"open":385,"high":385,"low":333,"close":333,"change":412,"percent_change":413,"volume":543,"transactions":9,"vwap":333},"2025-05-22",{"date":1314,"open":294,"high":1315,"low":385,"close":334,"change":434,"percent_change":435,"volume":922,"transactions":9,"vwap":334},"2025-05-21",25.217,{"date":1317,"open":294,"high":294,"low":294,"close":294,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":294},"2025-05-20",{"date":1319,"open":814,"high":294,"low":198,"close":294,"change":434,"percent_change":435,"volume":510,"transactions":9,"vwap":294},"2025-05-19",{"date":1321,"open":556,"high":556,"low":556,"close":556,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":556},"2025-05-16",{"date":1323,"open":556,"high":556,"low":556,"close":556,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":556},"2025-05-15",{"date":1325,"open":294,"high":556,"low":294,"close":556,"change":184,"percent_change":1326,"volume":172,"transactions":9,"vwap":556},"2025-05-14",0.96,{"date":1328,"open":278,"high":278,"low":214,"close":19,"change":263,"percent_change":1329,"volume":656,"transactions":9,"vwap":19},"2025-05-13",-0.79,{"date":1331,"open":278,"high":294,"low":241,"close":294,"change":125,"percent_change":1332,"volume":765,"transactions":9,"vwap":294},"2025-05-12",1.61,{"date":1334,"open":681,"high":681,"low":681,"close":681,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":681},"2025-05-09",{"date":1336,"open":278,"high":278,"low":681,"close":681,"change":105,"percent_change":184,"volume":608,"transactions":9,"vwap":681},"2025-05-08",{"date":1338,"open":369,"high":369,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":510,"transactions":9,"vwap":1339},"2025-05-07",24.74,-0.41,-1.63,{"date":1343,"open":215,"high":215,"low":215,"close":215,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":215},"2025-05-06",{"date":1345,"open":19,"high":1346,"low":681,"close":215,"change":1347,"percent_change":606,"volume":1348,"transactions":9,"vwap":215},"2025-05-05",25.305,0.144,17000,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":1351},"2025-05-02",25.0060005,{"date":1353,"open":190,"high":422,"low":1354,"close":1351,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1351},"2025-05-01",24.65,0.366,1.49,8500,{"date":1359,"open":1360,"high":19,"low":1361,"close":1362,"change":296,"percent_change":370,"volume":922,"transactions":9,"vwap":1362},"2025-04-30",24.77,24.61,24.64,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":328,"percent_change":1219,"volume":608,"transactions":9,"vwap":1365},"2025-04-29",24.76,{"date":1367,"open":1361,"high":19,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2025-04-28",24.6,24.66,-0.34,-1.36,6900,{"date":1374,"open":1361,"high":19,"low":1361,"close":19,"change":150,"percent_change":1375,"volume":608,"transactions":9,"vwap":19},"2025-04-25",1.42,{"date":1377,"open":1368,"high":681,"low":1368,"close":1354,"change":249,"percent_change":250,"volume":472,"transactions":9,"vwap":1354},"2025-04-24",{"date":1379,"open":1380,"high":240,"low":1368,"close":1368,"change":430,"percent_change":1381,"volume":400,"transactions":9,"vwap":1368},"2025-04-23",24.798,0.33,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":1384},"2025-04-22",24.52,{"date":1386,"open":1384,"high":1384,"low":1384,"close":1384,"change":1387,"percent_change":1388,"volume":455,"transactions":9,"vwap":1384},"2025-04-21",-0.44,-1.76,{"date":1390,"open":1354,"high":240,"low":1368,"close":240,"change":105,"percent_change":184,"volume":711,"transactions":9,"vwap":240},"2025-04-17",{"date":1392,"open":1393,"high":198,"low":1384,"close":198,"change":125,"percent_change":1394,"volume":172,"transactions":9,"vwap":198},"2025-04-16",24.55,1.63,{"date":1396,"open":1397,"high":1397,"low":174,"close":1398,"change":249,"percent_change":250,"volume":531,"transactions":9,"vwap":1398},"2025-04-15",24.71,24.5,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":177,"percent_change":279,"volume":455,"transactions":9,"vwap":1401},"2025-04-14",24.45,{"date":1403,"open":1361,"high":1361,"low":1404,"close":1404,"change":950,"percent_change":1405,"volume":553,"transactions":9,"vwap":1404},"2025-04-11",24.41,-0.77,{"date":1407,"open":1368,"high":1368,"low":1368,"close":1368,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":1368},"2025-04-10",{"date":1409,"open":1410,"high":1411,"low":1401,"close":1368,"change":653,"percent_change":460,"volume":1412,"transactions":9,"vwap":1368},"2025-04-09",24.502,24.69,8100,{"date":1414,"open":1411,"high":1411,"low":1411,"close":1411,"change":435,"percent_change":477,"volume":608,"transactions":9,"vwap":1411},"2025-04-08",{"date":1416,"open":1393,"high":198,"low":1384,"close":206,"change":736,"percent_change":1417,"volume":1418,"transactions":9,"vwap":206},"2025-04-07",1.22,8300,{"date":1420,"open":1421,"high":681,"low":1393,"close":1393,"change":601,"percent_change":1422,"volume":414,"transactions":9,"vwap":1393},"2025-04-04",24.58,-1.41,{"date":1424,"open":198,"high":198,"low":198,"close":198,"change":250,"percent_change":1425,"volume":548,"transactions":9,"vwap":198},"2025-04-03",0.81,{"date":1427,"open":240,"high":232,"low":1428,"close":25,"change":242,"percent_change":243,"volume":1429,"transactions":9,"vwap":25},"2025-04-02",24.62,2900,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1432,"change":412,"percent_change":413,"volume":858,"transactions":9,"vwap":1432},"2025-04-01",24.92,24.987,{"date":1435,"open":183,"high":19,"low":214,"close":183,"change":177,"percent_change":279,"volume":1436,"transactions":9,"vwap":183},"2025-03-31",4200,{"date":1438,"open":232,"high":232,"low":256,"close":256,"change":1439,"percent_change":1440,"volume":452,"transactions":9,"vwap":256},"2025-03-28",0.055,0.22,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":312,"percent_change":207,"volume":711,"transactions":9,"vwap":1443},"2025-03-27",24.895,{"date":1445,"open":232,"high":232,"low":232,"close":232,"change":110,"percent_change":434,"volume":548,"transactions":9,"vwap":232},"2025-03-26",{"date":1447,"open":1432,"high":1448,"low":417,"close":1448,"change":192,"percent_change":424,"volume":615,"transactions":9,"vwap":1448},"2025-03-25",24.98,{"date":1450,"open":19,"high":19,"low":1448,"close":19,"change":20,"percent_change":20,"volume":431,"transactions":9,"vwap":19},"2025-03-24",{"date":1452,"open":19,"high":19,"low":19,"close":19,"change":20,"percent_change":20,"volume":711,"transactions":9,"vwap":19},"2025-03-21",{"date":1454,"open":1432,"high":19,"low":417,"close":19,"change":20,"percent_change":20,"volume":806,"transactions":9,"vwap":19},"2025-03-20",{"date":1456,"open":1457,"high":19,"low":1457,"close":19,"change":20,"percent_change":20,"volume":543,"transactions":9,"vwap":19},"2025-03-19",24.955,{"date":1459,"open":256,"high":19,"low":417,"close":19,"change":249,"percent_change":250,"volume":1197,"transactions":9,"vwap":19},"2025-03-18",{"date":1461,"open":1462,"high":183,"low":1463,"close":256,"change":434,"percent_change":435,"volume":1464,"transactions":9,"vwap":256},"2025-03-17",24.88,24.73,6100,{"date":178,"open":1466,"high":183,"low":1467,"close":183,"change":1468,"percent_change":1469,"volume":656,"transactions":9,"vwap":183},24.835,24.67,0.155,0.62]