[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYCF":3,"homepage-market-summary":27,"stock-historical-MYCF":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MYCF","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"SSGA Active Trust State Street My2026 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1992,1.049388,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.99,24.98,24.97,0,11238.03,26.215,24.53,12872.732341091632,27.3,509,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},24.09,13060,4766755.817614,-0.1,"2025-04-23",[180,183,192,202,211,221,226,233,240,246,252,257,263,269,274,285,290,296,301,308,315,320,326,331,338,344,351,359,367,371,377,383,389,395,399,405,409,413,418,423,429,434,439,446,452,459,464,471,475,480,484,488,492,497,501,506,511,517,523,527,531,537,543,546,550,555,560,565,569,574,577,581,586,589,592,596,601,604,607,609,613,616,619,622,625,627,630,633,639,643,646,649,652,655,658,660,663,665,669,673,677,680,683,686,689,692,696,699,703,709,713,715,718,722,725,728,731,734,736,738,742,746,749,751,755,758,760,764,766,773,775,778,781,784,787,790,792,795,798,801,804,807,809,811,814,816,819,821,824,827,830,833,837,840,843,846,849,851,853,856,859,862,867,870,873,876,879,881,885,887,891,895,899,902,905,909,912,915,918,920,924,929,933,937,940,942,945,947,950,953,956,959,961,965,969,974,977,979,982,985,988,991,993,996,999,1001,1003,1005,1007,1010,1014,1017,1020,1025,1028,1032,1035,1037,1039,1042,1044,1047,1050,1053,1055,1058,1062,1065,1067,1069,1071,1074,1076,1079,1083,1086,1088,1090,1093,1096,1099,1101,1103,1105,1107,1110,1112,1115,1117,1120,1123,1125,1127,1130,1134,1137,1139,1141,1143,1146,1149,1151,1154,1156,1159,1162,1165,1167,1169,1172,1175,1178,1181,1184,1186,1189,1192,1194,1197,1199,1202,1204,1206,1208,1210,1212,1214,1216,1218,1220,1223,1225,1228,1231,1233,1236,1239,1241,1243,1245,1247,1249,1251,1253,1255,1258,1260,1263,1265,1267,1269,1272,1274,1277,1280,1283,1286,1288,1291,1293,1296,1299,1302,1304,1306,1309,1312,1314,1317,1320,1322,1324,1326,1329,1331,1333,1335,1338,1343,1345,1347,1349,1351,1353,1355,1359,1362,1364,1366,1368,1371,1373,1375,1377,1379,1381,1383,1385,1388,1395,1399,1403,1405,1408,1411],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":181,"vwap":182},151,24.9815,{"date":184,"open":185,"high":186,"low":19,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",24.9821,25.03,0.0152,0.06,51819.0848,193,25.0078,{"date":193,"open":19,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",24.9892,24.95,24.9748,-0.0652,-0.26,11643.3542,114,24.9754,{"date":203,"open":204,"high":205,"low":204,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",25.04,25.075,-0.005,-0.02,4577.2742,44,25.0537,{"date":212,"open":213,"high":214,"low":186,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",25.05,25.07,25.045,0.005,0.02,7662.4182,62,25.0491,{"date":222,"open":186,"high":213,"low":186,"close":204,"change":216,"percent_change":217,"volume":223,"transactions":224,"vwap":225},"2026-09-28",2951.0438,47,25.041,{"date":227,"open":186,"high":204,"low":228,"close":229,"change":216,"percent_change":217,"volume":230,"transactions":231,"vwap":232},"2026-09-25",25.02,25.035,13430.1826,64,25.0315,{"date":234,"open":204,"high":235,"low":236,"close":186,"change":206,"percent_change":207,"volume":237,"transactions":238,"vwap":239},"2026-09-24",25.0499,25.021,10319.6686,56,25.0322,{"date":241,"open":242,"high":213,"low":228,"close":229,"change":216,"percent_change":217,"volume":243,"transactions":244,"vwap":245},"2026-09-23",25.0223,2661.8909,49,25.0324,{"date":247,"open":186,"high":248,"low":228,"close":186,"change":20,"percent_change":20,"volume":249,"transactions":250,"vwap":251},"2026-09-22",25.038,4829.07359,53,25.0282,{"date":253,"open":186,"high":204,"low":228,"close":186,"change":20,"percent_change":20,"volume":254,"transactions":255,"vwap":256},"2026-09-21",138056.955,57,25.0208,{"date":258,"open":228,"high":186,"low":228,"close":186,"change":259,"percent_change":260,"volume":261,"transactions":255,"vwap":262},"2026-09-18",0.01,0.04,6371.4158,25.0206,{"date":264,"open":265,"high":213,"low":265,"close":228,"change":20,"percent_change":20,"volume":266,"transactions":267,"vwap":268},"2026-09-17",25.01,9154.7069,43,25.0258,{"date":270,"open":271,"high":235,"low":265,"close":228,"change":216,"percent_change":217,"volume":272,"transactions":267,"vwap":273},"2026-09-16",25.0101,7407.5454,25.0177,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",25.025,25.0399,25,25.015,-0.015,-0.06,14149.8861,51,25.0119,{"date":286,"open":235,"high":213,"low":278,"close":186,"change":206,"percent_change":207,"volume":287,"transactions":288,"vwap":289},"2026-09-14",5215.5271,58,25.0224,{"date":291,"open":204,"high":292,"low":228,"close":229,"change":217,"percent_change":293,"volume":294,"transactions":283,"vwap":295},"2026-09-11",25.0547,0.08,5262.4121,25.0301,{"date":297,"open":278,"high":276,"low":278,"close":279,"change":259,"percent_change":260,"volume":298,"transactions":299,"vwap":300},"2026-09-10",5456.4588,37,25.0115,{"date":302,"open":17,"high":228,"low":17,"close":303,"change":207,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-09",25.005,-0.08,4071.3031,48,25.0102,{"date":309,"open":265,"high":310,"low":265,"close":276,"change":311,"percent_change":188,"volume":312,"transactions":313,"vwap":314},"2026-09-08",25.0388,0.015,3060.8456,45,25.0286,{"date":316,"open":204,"high":204,"low":317,"close":265,"change":311,"percent_change":188,"volume":318,"transactions":313,"vwap":319},"2026-09-04",24.981,7079.3654,25.0165,{"date":321,"open":228,"high":228,"low":19,"close":322,"change":216,"percent_change":217,"volume":323,"transactions":324,"vwap":325},"2026-09-03",24.995,34256.1093,417,24.9786,{"date":327,"open":17,"high":322,"low":328,"close":17,"change":20,"percent_change":20,"volume":329,"transactions":288,"vwap":330},"2026-09-02",24.96,8864.7993,24.9871,{"date":332,"open":322,"high":333,"low":334,"close":17,"change":304,"percent_change":335,"volume":336,"transactions":337,"vwap":185},"2026-09-01",24.9976,24.9701,-0.32,1369.1226,38,{"date":339,"open":340,"high":341,"low":213,"close":214,"change":259,"percent_change":260,"volume":342,"transactions":288,"vwap":343},"2026-08-31",25.0501,25.1,6426.9438,25.068,{"date":345,"open":346,"high":347,"low":213,"close":346,"change":20,"percent_change":20,"volume":348,"transactions":349,"vwap":350},"2026-08-28",25.06,25.09,53826.6838,115,25.0755,{"date":352,"open":213,"high":353,"low":354,"close":346,"change":355,"percent_change":259,"volume":356,"transactions":357,"vwap":358},"2026-08-27",25.08,25.0361,0.0035,6444.7448,67,25.0492,{"date":360,"open":204,"high":214,"low":204,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-26",25.0565,-0.0035,-0.01,8033.8308,97,25.0548,{"date":368,"open":204,"high":347,"low":204,"close":346,"change":216,"percent_change":217,"volume":369,"transactions":209,"vwap":370},"2026-08-25",73571.9978,25.0898,{"date":372,"open":204,"high":214,"low":204,"close":373,"change":311,"percent_change":188,"volume":374,"transactions":375,"vwap":376},"2026-08-24",25.055,4642.206212,52,25.0558,{"date":378,"open":346,"high":346,"low":204,"close":204,"change":363,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-21",-0.04,1475.9518,36,25.0581,{"date":384,"open":186,"high":385,"low":228,"close":213,"change":311,"percent_change":188,"volume":386,"transactions":387,"vwap":388},"2026-08-20",25.0789,17581.9084,41,25.0642,{"date":390,"open":391,"high":391,"low":229,"close":229,"change":206,"percent_change":207,"volume":392,"transactions":393,"vwap":394},"2026-08-19",25.0562,946.8708,30,25.0468,{"date":396,"open":229,"high":213,"low":186,"close":204,"change":20,"percent_change":20,"volume":397,"transactions":337,"vwap":398},"2026-08-18",45167.6468,25.0478,{"date":400,"open":228,"high":401,"low":265,"close":204,"change":206,"percent_change":207,"volume":402,"transactions":403,"vwap":404},"2026-08-17",25.0638,8354.3808,63,25.0209,{"date":406,"open":186,"high":215,"low":228,"close":215,"change":259,"percent_change":260,"volume":407,"transactions":337,"vwap":408},"2026-08-14",4779.6656,25.0264,{"date":410,"open":278,"high":229,"low":278,"close":229,"change":217,"percent_change":293,"volume":411,"transactions":387,"vwap":412},"2026-08-13",8832.637,25.0166,{"date":414,"open":278,"high":415,"low":278,"close":279,"change":311,"percent_change":188,"volume":416,"transactions":417,"vwap":303},"2026-08-12",25.0299,15032.0288,65,{"date":419,"open":420,"high":213,"low":17,"close":278,"change":207,"percent_change":304,"volume":421,"transactions":337,"vwap":422},"2026-08-11",24.991,4952.0938,25.0086,{"date":424,"open":425,"high":276,"low":426,"close":228,"change":216,"percent_change":217,"volume":427,"transactions":393,"vwap":428},"2026-08-10",25.001,25.0001,4136.557212,25.019,{"date":430,"open":228,"high":228,"low":17,"close":279,"change":259,"percent_change":260,"volume":431,"transactions":432,"vwap":433},"2026-08-07",4150.3073,60,25.0016,{"date":435,"open":303,"high":186,"low":303,"close":303,"change":20,"percent_change":20,"volume":436,"transactions":437,"vwap":438},"2026-08-06",3563.5552,81,25.0121,{"date":440,"open":18,"high":303,"low":18,"close":303,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-05",0.0114,0.05,4484.3185,192,24.9923,{"date":447,"open":322,"high":265,"low":18,"close":448,"change":449,"percent_change":442,"volume":450,"transactions":48,"vwap":451},"2026-08-04",24.9936,0.0136,10370.9338,24.9899,{"date":453,"open":19,"high":17,"low":19,"close":18,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-03",-0.105,-0.42,876.8858,26,24.9836,{"date":460,"open":353,"high":347,"low":346,"close":461,"change":217,"percent_change":293,"volume":462,"transactions":209,"vwap":463},"2026-07-31",25.085,3669.617,25.0809,{"date":465,"open":466,"high":467,"low":346,"close":466,"change":206,"percent_change":207,"volume":468,"transactions":469,"vwap":470},"2026-07-30",25.065,25.0799,4874.4698,61,25.0662,{"date":472,"open":213,"high":214,"low":204,"close":214,"change":259,"percent_change":260,"volume":473,"transactions":474,"vwap":215},"2026-07-29",5615.9138,40,{"date":476,"open":204,"high":347,"low":295,"close":346,"change":206,"percent_change":207,"volume":477,"transactions":478,"vwap":479},"2026-07-28",8009.7073,68,25.046,{"date":481,"open":482,"high":466,"low":186,"close":466,"change":311,"percent_change":188,"volume":483,"transactions":337,"vwap":220},"2026-07-27",25.031,2119.1078,{"date":485,"open":204,"high":373,"low":186,"close":213,"change":311,"percent_change":188,"volume":486,"transactions":231,"vwap":487},"2026-07-24",7593.9684,25.0385,{"date":489,"open":346,"high":346,"low":295,"close":229,"change":20,"percent_change":20,"volume":490,"transactions":337,"vwap":491},"2026-07-23",6940.1128,25.0406,{"date":493,"open":214,"high":214,"low":229,"close":229,"change":206,"percent_change":207,"volume":494,"transactions":495,"vwap":496},"2026-07-22",2132.5108,39,25.0487,{"date":498,"open":482,"high":213,"low":186,"close":204,"change":363,"percent_change":379,"volume":499,"transactions":306,"vwap":500},"2026-07-21",4176.9788,25.0364,{"date":502,"open":204,"high":213,"low":204,"close":213,"change":216,"percent_change":217,"volume":503,"transactions":504,"vwap":505},"2026-07-20",10441.464,83,25.0463,{"date":507,"open":213,"high":213,"low":204,"close":215,"change":508,"percent_change":260,"volume":509,"transactions":209,"vwap":510},"2026-07-17",0.0102,3092.765,25.0443,{"date":512,"open":228,"high":213,"low":228,"close":513,"change":514,"percent_change":217,"volume":515,"transactions":516,"vwap":229},"2026-07-16",25.0348,0.0048,36204.727,176,{"date":518,"open":276,"high":519,"low":228,"close":186,"change":216,"percent_change":217,"volume":520,"transactions":521,"vwap":522},"2026-07-15",25.0302,3329.7787,50,25.0257,{"date":524,"open":279,"high":186,"low":279,"close":276,"change":259,"percent_change":260,"volume":525,"transactions":393,"vwap":526},"2026-07-14",41578.206,25.0296,{"date":528,"open":265,"high":186,"low":278,"close":279,"change":529,"percent_change":259,"volume":530,"transactions":219,"vwap":300},"2026-07-13",0.003,10915.8682,{"date":532,"open":228,"high":533,"low":278,"close":534,"change":535,"percent_change":363,"volume":536,"transactions":9,"vwap":534},"2026-07-10",25.030001,25.011999,-0.002,3000,{"date":538,"open":539,"high":228,"low":278,"close":540,"change":541,"percent_change":188,"volume":542,"transactions":9,"vwap":540},"2026-07-09",25.014999,25.014,0.014,5900,{"date":544,"open":265,"high":265,"low":17,"close":278,"change":20,"percent_change":20,"volume":545,"transactions":9,"vwap":278},"2026-07-08",7400,{"date":547,"open":17,"high":548,"low":17,"close":278,"change":206,"percent_change":207,"volume":549,"transactions":9,"vwap":278},"2026-07-07",25.018999,5100,{"date":551,"open":278,"high":265,"low":278,"close":552,"change":553,"percent_change":260,"volume":554,"transactions":9,"vwap":552},"2026-07-06",25.0049992,0.009,14300,{"date":556,"open":228,"high":228,"low":17,"close":557,"change":558,"percent_change":188,"volume":559,"transactions":9,"vwap":557},"2026-07-02",24.996,0.016,2600,{"date":561,"open":533,"high":533,"low":18,"close":18,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":18},"2026-07-01",-0.09,-0.36,4000,{"date":566,"open":567,"high":353,"low":567,"close":214,"change":206,"percent_change":207,"volume":568,"transactions":9,"vwap":214},"2026-06-30",25.049999,6500,{"date":570,"open":571,"high":353,"low":571,"close":572,"change":311,"percent_change":188,"volume":573,"transactions":9,"vwap":572},"2026-06-29",25.059999,25.075001,3700,{"date":575,"open":567,"high":214,"low":567,"close":571,"change":311,"percent_change":188,"volume":576,"transactions":9,"vwap":571},"2026-06-26",9700,{"date":578,"open":579,"high":571,"low":579,"close":215,"change":363,"percent_change":379,"volume":580,"transactions":9,"vwap":215},"2026-06-25",25.040001,12300,{"date":582,"open":373,"high":583,"low":584,"close":373,"change":216,"percent_change":217,"volume":585,"transactions":9,"vwap":373},"2026-06-24",25.066,24.81,6800,{"date":587,"open":579,"high":571,"low":579,"close":567,"change":20,"percent_change":20,"volume":588,"transactions":9,"vwap":567},"2026-06-23",8300,{"date":590,"open":579,"high":571,"low":579,"close":567,"change":216,"percent_change":217,"volume":591,"transactions":9,"vwap":567},"2026-06-22",15000,{"date":593,"open":567,"high":373,"low":229,"close":215,"change":594,"percent_change":260,"volume":595,"transactions":9,"vwap":215},"2026-06-18",0.011,10600,{"date":597,"open":579,"high":215,"low":23,"close":598,"change":599,"percent_change":-6,"volume":600,"transactions":9,"vwap":598},"2026-06-17",25.034,-0.001,13100,{"date":602,"open":533,"high":579,"low":533,"close":229,"change":20,"percent_change":20,"volume":603,"transactions":9,"vwap":229},"2026-06-16",10500,{"date":605,"open":533,"high":579,"low":276,"close":229,"change":259,"percent_change":260,"volume":606,"transactions":9,"vwap":229},"2026-06-15",47700,{"date":608,"open":228,"high":533,"low":228,"close":276,"change":259,"percent_change":260,"volume":585,"transactions":9,"vwap":276},"2026-06-12",{"date":610,"open":228,"high":611,"low":278,"close":539,"change":206,"percent_change":207,"volume":612,"transactions":9,"vwap":539},"2026-06-11",25.36,14500,{"date":614,"open":265,"high":228,"low":265,"close":228,"change":216,"percent_change":217,"volume":615,"transactions":9,"vwap":228},"2026-06-10",7500,{"date":617,"open":539,"high":228,"low":265,"close":539,"change":20,"percent_change":20,"volume":618,"transactions":9,"vwap":539},"2026-06-09",32100,{"date":620,"open":278,"high":539,"low":278,"close":539,"change":20,"percent_change":20,"volume":621,"transactions":9,"vwap":539},"2026-06-08",5400,{"date":623,"open":228,"high":533,"low":265,"close":539,"change":20,"percent_change":20,"volume":624,"transactions":9,"vwap":539},"2026-06-05",46300,{"date":626,"open":278,"high":228,"low":278,"close":539,"change":259,"percent_change":260,"volume":564,"transactions":9,"vwap":539},"2026-06-04",{"date":628,"open":265,"high":228,"low":17,"close":552,"change":259,"percent_change":260,"volume":629,"transactions":9,"vwap":552},"2026-06-03",16200,{"date":631,"open":17,"high":278,"low":17,"close":322,"change":216,"percent_change":217,"volume":632,"transactions":9,"vwap":322},"2026-06-02",8600,{"date":634,"open":635,"high":635,"low":317,"close":17,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":17},"2026-06-01",25.16,-0.095,-0.38,48600,{"date":640,"open":571,"high":341,"low":571,"close":641,"change":259,"percent_change":260,"volume":642,"transactions":9,"vwap":641},"2026-05-29",25.084999,24500,{"date":644,"open":571,"high":353,"low":571,"close":572,"change":311,"percent_change":188,"volume":645,"transactions":9,"vwap":572},"2026-05-28",3400,{"date":647,"open":353,"high":353,"low":571,"close":571,"change":280,"percent_change":281,"volume":648,"transactions":9,"vwap":571},"2026-05-27",4100,{"date":650,"open":214,"high":353,"low":214,"close":572,"change":311,"percent_change":188,"volume":651,"transactions":9,"vwap":572},"2026-05-26",8900,{"date":653,"open":214,"high":214,"low":373,"close":571,"change":259,"percent_change":260,"volume":654,"transactions":9,"vwap":571},"2026-05-22",14000,{"date":656,"open":579,"high":571,"low":579,"close":567,"change":216,"percent_change":217,"volume":657,"transactions":9,"vwap":567},"2026-05-21",9300,{"date":659,"open":579,"high":215,"low":579,"close":215,"change":216,"percent_change":217,"volume":573,"transactions":9,"vwap":215},"2026-05-20",{"date":661,"open":579,"high":215,"low":533,"close":579,"change":311,"percent_change":188,"volume":662,"transactions":9,"vwap":579},"2026-05-19",12200,{"date":664,"open":533,"high":579,"low":276,"close":276,"change":363,"percent_change":379,"volume":573,"transactions":9,"vwap":276},"2026-05-18",{"date":666,"open":228,"high":667,"low":228,"close":229,"change":259,"percent_change":260,"volume":668,"transactions":9,"vwap":229},"2026-05-15",25.037001,23200,{"date":670,"open":671,"high":671,"low":265,"close":276,"change":216,"percent_change":217,"volume":672,"transactions":9,"vwap":276},"2026-05-14",25.033001,3300,{"date":674,"open":675,"high":228,"low":278,"close":228,"change":20,"percent_change":20,"volume":676,"transactions":9,"vwap":228},"2026-05-13",25.011,12400,{"date":678,"open":265,"high":533,"low":265,"close":228,"change":216,"percent_change":217,"volume":679,"transactions":9,"vwap":228},"2026-05-12",6100,{"date":681,"open":265,"high":228,"low":265,"close":539,"change":206,"percent_change":207,"volume":682,"transactions":9,"vwap":539},"2026-05-11",9600,{"date":684,"open":228,"high":533,"low":228,"close":228,"change":311,"percent_change":188,"volume":685,"transactions":9,"vwap":228},"2026-05-08",16500,{"date":687,"open":17,"high":265,"low":17,"close":552,"change":20,"percent_change":20,"volume":688,"transactions":9,"vwap":552},"2026-05-07",9000,{"date":690,"open":265,"high":534,"low":278,"close":552,"change":259,"percent_change":260,"volume":691,"transactions":9,"vwap":552},"2026-05-06",13600,{"date":693,"open":694,"high":322,"low":17,"close":322,"change":216,"percent_change":217,"volume":695,"transactions":9,"vwap":322},"2026-05-05",24.992,4700,{"date":697,"open":17,"high":265,"low":17,"close":17,"change":206,"percent_change":207,"volume":698,"transactions":9,"vwap":17},"2026-05-04",10400,{"date":700,"open":265,"high":265,"low":19,"close":322,"change":701,"percent_change":702,"volume":559,"transactions":9,"vwap":322},"2026-05-01",-0.072,-0.29,{"date":704,"open":353,"high":353,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-04-30",25.066999,-0.008,-0.03,10000,{"date":710,"open":711,"high":572,"low":533,"close":572,"change":216,"percent_change":217,"volume":712,"transactions":9,"vwap":572},"2026-04-29",25.065001,10900,{"date":714,"open":567,"high":214,"low":567,"close":214,"change":216,"percent_change":217,"volume":542,"transactions":9,"vwap":214},"2026-04-28",{"date":716,"open":567,"high":214,"low":567,"close":711,"change":216,"percent_change":217,"volume":717,"transactions":9,"vwap":711},"2026-04-27",3900,{"date":719,"open":567,"high":720,"low":567,"close":571,"change":216,"percent_change":217,"volume":721,"transactions":9,"vwap":571},"2026-04-24",25.069,8100,{"date":723,"open":567,"high":571,"low":567,"close":373,"change":216,"percent_change":217,"volume":724,"transactions":9,"vwap":373},"2026-04-23",15200,{"date":726,"open":579,"high":373,"low":579,"close":567,"change":311,"percent_change":188,"volume":727,"transactions":9,"vwap":567},"2026-04-22",6900,{"date":729,"open":533,"high":567,"low":533,"close":229,"change":20,"percent_change":20,"volume":730,"transactions":9,"vwap":229},"2026-04-21",17800,{"date":732,"open":579,"high":567,"low":533,"close":229,"change":363,"percent_change":379,"volume":733,"transactions":9,"vwap":229},"2026-04-20",168000,{"date":735,"open":579,"high":567,"low":579,"close":215,"change":311,"percent_change":188,"volume":549,"transactions":9,"vwap":215},"2026-04-17",{"date":737,"open":579,"high":579,"low":228,"close":533,"change":529,"percent_change":259,"volume":564,"transactions":9,"vwap":533},"2026-04-16",{"date":739,"open":265,"high":579,"low":265,"close":740,"change":741,"percent_change":20,"volume":672,"transactions":9,"vwap":740},"2026-04-15",25.027,0.001,{"date":743,"open":533,"high":229,"low":744,"close":744,"change":741,"percent_change":20,"volume":745,"transactions":9,"vwap":744},"2026-04-14",25.025999,3500,{"date":747,"open":265,"high":533,"low":265,"close":276,"change":217,"percent_change":293,"volume":748,"transactions":9,"vwap":276},"2026-04-13",4400,{"date":750,"open":265,"high":228,"low":552,"close":552,"change":363,"percent_change":379,"volume":545,"transactions":9,"vwap":552},"2026-04-10",{"date":752,"open":539,"high":228,"low":557,"close":539,"change":753,"percent_change":217,"volume":754,"transactions":9,"vwap":539},"2026-04-09",0.004,10100,{"date":756,"open":278,"high":228,"low":694,"close":675,"change":594,"percent_change":260,"volume":757,"transactions":9,"vwap":675},"2026-04-08",2400,{"date":759,"open":18,"high":552,"low":18,"close":278,"change":216,"percent_change":217,"volume":564,"transactions":9,"vwap":278},"2026-04-07",{"date":761,"open":18,"high":762,"low":763,"close":322,"change":363,"percent_change":379,"volume":721,"transactions":9,"vwap":322},"2026-04-06",25.028,24.972,{"date":765,"open":694,"high":552,"low":17,"close":552,"change":217,"percent_change":293,"volume":573,"transactions":9,"vwap":552},"2026-04-02",{"date":767,"open":768,"high":17,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-04-01",24.961,24.985,-0.07,-0.28,4500,{"date":774,"open":214,"high":572,"low":567,"close":373,"change":206,"percent_change":207,"volume":651,"transactions":9,"vwap":373},"2026-03-31",{"date":776,"open":571,"high":711,"low":571,"close":571,"change":311,"percent_change":188,"volume":777,"transactions":9,"vwap":571},"2026-03-30",7800,{"date":779,"open":567,"high":373,"low":215,"close":215,"change":20,"percent_change":20,"volume":780,"transactions":9,"vwap":215},"2026-03-27",1300,{"date":782,"open":567,"high":783,"low":579,"close":215,"change":206,"percent_change":207,"volume":573,"transactions":9,"vwap":215},"2026-03-26",25.051001,{"date":785,"open":571,"high":214,"low":533,"close":567,"change":259,"percent_change":260,"volume":786,"transactions":9,"vwap":567},"2026-03-25",13500,{"date":788,"open":579,"high":789,"low":579,"close":579,"change":363,"percent_change":379,"volume":542,"transactions":9,"vwap":579},"2026-03-24",25.052,{"date":791,"open":533,"high":571,"low":228,"close":567,"change":259,"percent_change":260,"volume":662,"transactions":9,"vwap":567},"2026-03-23",{"date":793,"open":579,"high":567,"low":533,"close":579,"change":216,"percent_change":217,"volume":794,"transactions":9,"vwap":579},"2026-03-20",16400,{"date":796,"open":533,"high":579,"low":533,"close":229,"change":259,"percent_change":260,"volume":797,"transactions":9,"vwap":229},"2026-03-19",6700,{"date":799,"open":533,"high":579,"low":228,"close":276,"change":206,"percent_change":207,"volume":800,"transactions":9,"vwap":276},"2026-03-18",5000,{"date":802,"open":276,"high":579,"low":228,"close":533,"change":216,"percent_change":217,"volume":803,"transactions":9,"vwap":533},"2026-03-17",2800,{"date":805,"open":278,"high":533,"low":278,"close":276,"change":216,"percent_change":217,"volume":806,"transactions":9,"vwap":276},"2026-03-16",13700,{"date":808,"open":278,"high":533,"low":278,"close":228,"change":206,"percent_change":207,"volume":648,"transactions":9,"vwap":228},"2026-03-13",{"date":810,"open":533,"high":579,"low":228,"close":276,"change":280,"percent_change":281,"volume":682,"transactions":9,"vwap":276},"2026-03-12",{"date":812,"open":228,"high":567,"low":228,"close":579,"change":216,"percent_change":217,"volume":813,"transactions":9,"vwap":579},"2026-03-11",38300,{"date":815,"open":265,"high":579,"low":265,"close":229,"change":216,"percent_change":217,"volume":717,"transactions":9,"vwap":229},"2026-03-10",{"date":817,"open":228,"high":229,"low":228,"close":533,"change":216,"percent_change":217,"volume":818,"transactions":9,"vwap":533},"2026-03-09",30600,{"date":820,"open":571,"high":571,"low":276,"close":276,"change":20,"percent_change":20,"volume":695,"transactions":9,"vwap":276},"2026-03-06",{"date":822,"open":265,"high":567,"low":265,"close":276,"change":216,"percent_change":217,"volume":823,"transactions":9,"vwap":276},"2026-03-05",31400,{"date":825,"open":276,"high":276,"low":228,"close":228,"change":311,"percent_change":188,"volume":826,"transactions":9,"vwap":228},"2026-03-04",6300,{"date":828,"open":829,"high":228,"low":829,"close":552,"change":363,"percent_change":379,"volume":568,"transactions":9,"vwap":552},"2026-03-03",24.84,{"date":831,"open":539,"high":539,"low":539,"close":539,"change":636,"percent_change":637,"volume":832,"transactions":9,"vwap":539},"2026-03-02",200,{"date":834,"open":347,"high":835,"low":347,"close":836,"change":216,"percent_change":217,"volume":568,"transactions":9,"vwap":836},"2026-02-27",25.117,25.11,{"date":838,"open":839,"high":836,"low":347,"close":839,"change":259,"percent_change":260,"volume":682,"transactions":9,"vwap":839},"2026-02-26",25.105,{"date":841,"open":347,"high":341,"low":347,"close":842,"change":20,"percent_change":20,"volume":708,"transactions":9,"vwap":842},"2026-02-25",25.094999,{"date":844,"open":353,"high":341,"low":353,"close":842,"change":216,"percent_change":217,"volume":845,"transactions":9,"vwap":842},"2026-02-24",10800,{"date":847,"open":353,"high":341,"low":353,"close":347,"change":20,"percent_change":20,"volume":848,"transactions":9,"vwap":347},"2026-02-23",3800,{"date":850,"open":214,"high":341,"low":214,"close":347,"change":259,"percent_change":260,"volume":662,"transactions":9,"vwap":347},"2026-02-20",{"date":852,"open":214,"high":347,"low":214,"close":353,"change":216,"percent_change":217,"volume":688,"transactions":9,"vwap":353},"2026-02-19",{"date":854,"open":214,"high":353,"low":214,"close":572,"change":20,"percent_change":20,"volume":855,"transactions":9,"vwap":572},"2026-02-18",13900,{"date":857,"open":214,"high":353,"low":858,"close":572,"change":259,"percent_change":260,"volume":573,"transactions":9,"vwap":572},"2026-02-17",25.061001,{"date":860,"open":861,"high":861,"low":571,"close":711,"change":259,"percent_change":260,"volume":727,"transactions":9,"vwap":711},"2026-02-13",25.077,{"date":863,"open":567,"high":373,"low":567,"close":373,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":373},"2026-02-12",0.03,0.12,1800,{"date":868,"open":571,"high":214,"low":276,"close":276,"change":707,"percent_change":869,"volume":757,"transactions":9,"vwap":276},"2026-02-11",-0.12,{"date":871,"open":567,"high":571,"low":567,"close":373,"change":20,"percent_change":20,"volume":872,"transactions":9,"vwap":373},"2026-02-10",9200,{"date":874,"open":579,"high":875,"low":579,"close":373,"change":259,"percent_change":260,"volume":848,"transactions":9,"vwap":373},"2026-02-09",25.058001,{"date":877,"open":567,"high":571,"low":215,"close":215,"change":363,"percent_change":379,"volume":878,"transactions":9,"vwap":215},"2026-02-06",2500,{"date":880,"open":579,"high":571,"low":579,"close":373,"change":217,"percent_change":293,"volume":542,"transactions":9,"vwap":373},"2026-02-05",{"date":882,"open":883,"high":567,"low":265,"close":229,"change":20,"percent_change":20,"volume":884,"transactions":9,"vwap":229},"2026-02-04",25.032,20800,{"date":886,"open":883,"high":579,"low":744,"close":229,"change":216,"percent_change":217,"volume":536,"transactions":9,"vwap":229},"2026-02-03",{"date":888,"open":228,"high":579,"low":539,"close":533,"change":889,"percent_change":138,"volume":890,"transactions":9,"vwap":533},"2026-02-02",-0.085,5600,{"date":892,"open":836,"high":893,"low":341,"close":894,"change":553,"percent_change":260,"volume":848,"transactions":9,"vwap":894},"2026-01-30",25.12,25.115,{"date":896,"open":341,"high":893,"low":341,"close":897,"change":898,"percent_change":379,"volume":797,"transactions":9,"vwap":897},"2026-01-29",25.106,-0.009,{"date":900,"open":347,"high":893,"low":347,"close":894,"change":217,"percent_change":293,"volume":901,"transactions":9,"vwap":894},"2026-01-28",11900,{"date":903,"open":347,"high":842,"low":641,"close":842,"change":20,"percent_change":20,"volume":904,"transactions":9,"vwap":842},"2026-01-27",7000,{"date":906,"open":907,"high":908,"low":347,"close":842,"change":20,"percent_change":20,"volume":745,"transactions":9,"vwap":842},"2026-01-26",25.091999,25.096001,{"date":910,"open":347,"high":22,"low":911,"close":842,"change":216,"percent_change":217,"volume":695,"transactions":9,"vwap":842},"2026-01-23",25.070999,{"date":913,"open":914,"high":347,"low":571,"close":347,"change":311,"percent_change":188,"volume":651,"transactions":9,"vwap":347},"2026-01-22",25.072001,{"date":916,"open":917,"high":917,"low":214,"close":572,"change":20,"percent_change":20,"volume":672,"transactions":9,"vwap":572},"2026-01-21",25.082001,{"date":919,"open":571,"high":641,"low":571,"close":572,"change":20,"percent_change":20,"volume":890,"transactions":9,"vwap":572},"2026-01-20",{"date":921,"open":572,"high":347,"low":214,"close":572,"change":922,"percent_change":363,"volume":923,"transactions":9,"vwap":572},"2026-01-16",-0.003,3200,{"date":925,"open":567,"high":353,"low":567,"close":926,"change":927,"percent_change":864,"volume":928,"transactions":9,"vwap":926},"2026-01-15",25.077999,0.008,8800,{"date":930,"open":572,"high":572,"low":579,"close":214,"change":931,"percent_change":217,"volume":932,"transactions":9,"vwap":214},"2026-01-14",0.006,4900,{"date":934,"open":214,"high":214,"low":571,"close":935,"change":753,"percent_change":217,"volume":936,"transactions":9,"vwap":935},"2026-01-13",25.063999,9400,{"date":938,"open":579,"high":571,"low":579,"close":571,"change":20,"percent_change":20,"volume":939,"transactions":9,"vwap":571},"2026-01-12",25600,{"date":941,"open":571,"high":214,"low":579,"close":571,"change":259,"percent_change":260,"volume":745,"transactions":9,"vwap":571},"2026-01-09",{"date":943,"open":567,"high":571,"low":579,"close":567,"change":259,"percent_change":260,"volume":944,"transactions":9,"vwap":567},"2026-01-08",6400,{"date":946,"open":571,"high":571,"low":579,"close":579,"change":206,"percent_change":207,"volume":901,"transactions":9,"vwap":579},"2026-01-07",{"date":948,"open":567,"high":949,"low":533,"close":215,"change":20,"percent_change":20,"volume":932,"transactions":9,"vwap":215},"2026-01-06",25.059,{"date":951,"open":567,"high":571,"low":533,"close":215,"change":311,"percent_change":188,"volume":952,"transactions":9,"vwap":215},"2026-01-05",14200,{"date":954,"open":955,"high":955,"low":228,"close":533,"change":706,"percent_change":707,"volume":754,"transactions":9,"vwap":533},"2026-01-02",25.14,{"date":957,"open":579,"high":571,"low":265,"close":248,"change":927,"percent_change":864,"volume":958,"transactions":9,"vwap":248},"2025-12-31",27800,{"date":960,"open":883,"high":579,"low":228,"close":533,"change":259,"percent_change":260,"volume":928,"transactions":9,"vwap":533},"2025-12-30",{"date":962,"open":278,"high":533,"low":278,"close":228,"change":963,"percent_change":207,"volume":964,"transactions":9,"vwap":228},"2025-12-29",-0.006,5800,{"date":966,"open":265,"high":744,"low":265,"close":744,"change":967,"percent_change":968,"volume":757,"transactions":9,"vwap":744},"2025-12-26",0.018,0.07,{"date":970,"open":552,"high":533,"low":278,"close":971,"change":972,"percent_change":442,"volume":973,"transactions":9,"vwap":971},"2025-12-24",25.0079994,0.013,2900,{"date":975,"open":976,"high":579,"low":18,"close":322,"change":206,"percent_change":207,"volume":823,"transactions":9,"vwap":322},"2025-12-23",25.0030003,{"date":978,"open":228,"high":228,"low":278,"close":278,"change":206,"percent_change":207,"volume":964,"transactions":9,"vwap":278},"2025-12-22",{"date":980,"open":278,"high":981,"low":17,"close":552,"change":217,"percent_change":293,"volume":648,"transactions":9,"vwap":552},"2025-12-19",25.0090008,{"date":983,"open":17,"high":278,"low":18,"close":769,"change":984,"percent_change":637,"volume":612,"transactions":9,"vwap":769},"2025-12-18",-0.096,{"date":986,"open":214,"high":341,"low":214,"close":987,"change":931,"percent_change":217,"volume":928,"transactions":9,"vwap":987},"2025-12-17",25.080999,{"date":989,"open":641,"high":641,"low":935,"close":572,"change":20,"percent_change":20,"volume":990,"transactions":9,"vwap":572},"2025-12-16",8700,{"date":992,"open":858,"high":347,"low":567,"close":572,"change":259,"percent_change":260,"volume":904,"transactions":9,"vwap":572},"2025-12-15",{"date":994,"open":347,"high":347,"low":571,"close":711,"change":20,"percent_change":20,"volume":995,"transactions":9,"vwap":711},"2025-12-12",12800,{"date":997,"open":214,"high":353,"low":579,"close":711,"change":216,"percent_change":217,"volume":998,"transactions":9,"vwap":711},"2025-12-11",2200,{"date":1000,"open":579,"high":214,"low":579,"close":571,"change":259,"percent_change":260,"volume":536,"transactions":9,"vwap":571},"2025-12-10",{"date":1002,"open":353,"high":353,"low":579,"close":567,"change":20,"percent_change":20,"volume":800,"transactions":9,"vwap":567},"2025-12-09",{"date":1004,"open":579,"high":214,"low":533,"close":567,"change":206,"percent_change":207,"volume":682,"transactions":9,"vwap":567},"2025-12-08",{"date":1006,"open":789,"high":214,"low":215,"close":373,"change":311,"percent_change":188,"volume":800,"transactions":9,"vwap":373},"2025-12-05",{"date":1008,"open":228,"high":214,"low":228,"close":579,"change":216,"percent_change":217,"volume":1009,"transactions":9,"vwap":579},"2025-12-04",6000,{"date":1011,"open":228,"high":214,"low":228,"close":229,"change":1012,"percent_change":177,"volume":1013,"transactions":9,"vwap":229},"2025-12-03",-0.025,207400,{"date":1015,"open":228,"high":341,"low":228,"close":571,"change":864,"percent_change":865,"volume":1016,"transactions":9,"vwap":571},"2025-12-02",434100,{"date":1018,"open":229,"high":229,"low":228,"close":533,"change":636,"percent_change":637,"volume":1019,"transactions":9,"vwap":533},"2025-12-01",6600,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":311,"percent_change":188,"volume":1024,"transactions":9,"vwap":1023},"2025-11-28",25.123,25.125,500,{"date":1026,"open":341,"high":1027,"low":341,"close":836,"change":216,"percent_change":217,"volume":717,"transactions":9,"vwap":836},"2025-11-26",25.13,{"date":1029,"open":893,"high":893,"low":1030,"close":839,"change":216,"percent_change":217,"volume":1031,"transactions":9,"vwap":839},"2025-11-25",25.101,1700,{"date":1033,"open":1027,"high":1027,"low":347,"close":341,"change":216,"percent_change":217,"volume":1034,"transactions":9,"vwap":341},"2025-11-24",1900,{"date":1036,"open":836,"high":893,"low":353,"close":842,"change":259,"percent_change":260,"volume":1034,"transactions":9,"vwap":842},"2025-11-21",{"date":1038,"open":214,"high":341,"low":711,"close":641,"change":20,"percent_change":20,"volume":772,"transactions":9,"vwap":641},"2025-11-20",{"date":1040,"open":347,"high":341,"low":926,"close":641,"change":216,"percent_change":217,"volume":1041,"transactions":9,"vwap":641},"2025-11-19",3600,{"date":1043,"open":571,"high":347,"low":571,"close":353,"change":216,"percent_change":217,"volume":727,"transactions":9,"vwap":353},"2025-11-18",{"date":1045,"open":341,"high":341,"low":571,"close":572,"change":20,"percent_change":20,"volume":1046,"transactions":9,"vwap":572},"2025-11-17",2700,{"date":1048,"open":347,"high":347,"low":571,"close":572,"change":216,"percent_change":217,"volume":1049,"transactions":9,"vwap":572},"2025-11-14",15500,{"date":1051,"open":911,"high":347,"low":949,"close":214,"change":216,"percent_change":217,"volume":1052,"transactions":9,"vwap":214},"2025-11-13",7100,{"date":1054,"open":214,"high":353,"low":567,"close":711,"change":207,"percent_change":304,"volume":826,"transactions":9,"vwap":711},"2025-11-12",{"date":1056,"open":347,"high":341,"low":214,"close":641,"change":217,"percent_change":293,"volume":1057,"transactions":9,"vwap":641},"2025-11-11",7600,{"date":1059,"open":353,"high":353,"low":567,"close":711,"change":1060,"percent_change":1061,"volume":800,"transactions":9,"vwap":711},"2025-11-10",0.025,0.1,{"date":1063,"open":579,"high":571,"low":579,"close":579,"change":20,"percent_change":20,"volume":1064,"transactions":9,"vwap":579},"2025-11-07",2100,{"date":1066,"open":533,"high":571,"low":533,"close":579,"change":216,"percent_change":217,"volume":717,"transactions":9,"vwap":579},"2025-11-06",{"date":1068,"open":228,"high":567,"low":228,"close":229,"change":20,"percent_change":20,"volume":777,"transactions":9,"vwap":229},"2025-11-05",{"date":1070,"open":579,"high":579,"low":533,"close":229,"change":311,"percent_change":188,"volume":559,"transactions":9,"vwap":229},"2025-11-04",{"date":1072,"open":740,"high":740,"low":228,"close":228,"change":454,"percent_change":455,"volume":1073,"transactions":9,"vwap":228},"2025-11-03",1100,{"date":1075,"open":635,"high":635,"low":836,"close":1023,"change":20,"percent_change":20,"volume":549,"transactions":9,"vwap":1023},"2025-10-31",{"date":1077,"open":836,"high":1027,"low":836,"close":1023,"change":20,"percent_change":20,"volume":1078,"transactions":9,"vwap":1023},"2025-10-30",25900,{"date":1080,"open":635,"high":635,"low":1081,"close":1023,"change":280,"percent_change":281,"volume":1082,"transactions":9,"vwap":1023},"2025-10-29",25.111,5700,{"date":1084,"open":1085,"high":1085,"low":836,"close":955,"change":311,"percent_change":188,"volume":682,"transactions":9,"vwap":955},"2025-10-28",25.15,{"date":1087,"open":955,"high":955,"low":893,"close":1023,"change":20,"percent_change":20,"volume":777,"transactions":9,"vwap":1023},"2025-10-27",{"date":1089,"open":341,"high":955,"low":341,"close":1023,"change":217,"percent_change":293,"volume":603,"transactions":9,"vwap":1023},"2025-10-24",{"date":1091,"open":1027,"high":1027,"low":341,"close":839,"change":20,"percent_change":20,"volume":1092,"transactions":9,"vwap":839},"2025-10-23",3100,{"date":1094,"open":836,"high":836,"low":347,"close":839,"change":206,"percent_change":207,"volume":1095,"transactions":9,"vwap":839},"2025-10-22",800,{"date":1097,"open":347,"high":836,"low":347,"close":836,"change":259,"percent_change":260,"volume":1098,"transactions":9,"vwap":836},"2025-10-21",4600,{"date":1100,"open":893,"high":893,"low":347,"close":341,"change":20,"percent_change":20,"volume":1024,"transactions":9,"vwap":341},"2025-10-20",{"date":1102,"open":341,"high":836,"low":347,"close":341,"change":216,"percent_change":217,"volume":848,"transactions":9,"vwap":341},"2025-10-17",{"date":1104,"open":347,"high":893,"low":347,"close":842,"change":259,"percent_change":260,"volume":1024,"transactions":9,"vwap":842},"2025-10-16",{"date":1106,"open":347,"high":347,"low":641,"close":641,"change":20,"percent_change":20,"volume":172,"transactions":9,"vwap":641},"2025-10-15",{"date":1108,"open":836,"high":836,"low":571,"close":641,"change":20,"percent_change":20,"volume":1109,"transactions":9,"vwap":641},"2025-10-14",1400,{"date":1111,"open":720,"high":641,"low":533,"close":641,"change":259,"percent_change":260,"volume":1031,"transactions":9,"vwap":641},"2025-10-13",{"date":1113,"open":341,"high":341,"low":567,"close":572,"change":216,"percent_change":217,"volume":1114,"transactions":9,"vwap":572},"2025-10-10",4300,{"date":1116,"open":567,"high":214,"low":567,"close":214,"change":216,"percent_change":217,"volume":172,"transactions":9,"vwap":214},"2025-10-09",{"date":1118,"open":214,"high":353,"low":567,"close":711,"change":216,"percent_change":217,"volume":1119,"transactions":9,"vwap":711},"2025-10-08",1600,{"date":1121,"open":567,"high":572,"low":567,"close":571,"change":20,"percent_change":20,"volume":1122,"transactions":9,"vwap":571},"2025-10-07",7900,{"date":1124,"open":533,"high":214,"low":533,"close":571,"change":259,"percent_change":260,"volume":1019,"transactions":9,"vwap":571},"2025-10-06",{"date":1126,"open":214,"high":214,"low":567,"close":567,"change":20,"percent_change":20,"volume":688,"transactions":9,"vwap":567},"2025-10-03",{"date":1128,"open":533,"high":1129,"low":533,"close":567,"change":206,"percent_change":207,"volume":621,"transactions":9,"vwap":567},"2025-10-02",25.062,{"date":1131,"open":711,"high":711,"low":579,"close":373,"change":1132,"percent_change":1133,"volume":1041,"transactions":9,"vwap":373},"2025-10-01",-0.075,-0.3,{"date":1135,"open":836,"high":1136,"low":836,"close":1027,"change":20,"percent_change":20,"volume":901,"transactions":9,"vwap":1027},"2025-09-30",25.19,{"date":1138,"open":1085,"high":1085,"low":893,"close":1027,"change":363,"percent_change":379,"volume":573,"transactions":9,"vwap":1027},"2025-09-29",{"date":1140,"open":341,"high":955,"low":341,"close":955,"change":864,"percent_change":865,"volume":1109,"transactions":9,"vwap":955},"2025-09-26",{"date":1142,"open":1027,"high":1027,"low":341,"close":836,"change":363,"percent_change":379,"volume":973,"transactions":9,"vwap":836},"2025-09-25",{"date":1144,"open":1145,"high":955,"low":341,"close":893,"change":20,"percent_change":20,"volume":1046,"transactions":9,"vwap":893},"2025-09-24",25.119,{"date":1147,"open":1148,"high":955,"low":341,"close":893,"change":216,"percent_change":217,"volume":549,"transactions":9,"vwap":893},"2025-09-23",25.102,{"date":1150,"open":341,"high":893,"low":341,"close":894,"change":20,"percent_change":20,"volume":878,"transactions":9,"vwap":894},"2025-09-22",{"date":1152,"open":893,"high":635,"low":894,"close":894,"change":280,"percent_change":281,"volume":1153,"transactions":9,"vwap":894},"2025-09-19",2000,{"date":1155,"open":1085,"high":1085,"low":347,"close":1027,"change":259,"percent_change":260,"volume":932,"transactions":9,"vwap":1027},"2025-09-18",{"date":1157,"open":1027,"high":1085,"low":347,"close":893,"change":1060,"percent_change":1061,"volume":1158,"transactions":9,"vwap":893},"2025-09-17",304400,{"date":1160,"open":836,"high":1145,"low":1161,"close":842,"change":20,"percent_change":20,"volume":615,"transactions":9,"vwap":842},"2025-09-16",25.079,{"date":1163,"open":893,"high":893,"low":571,"close":842,"change":216,"percent_change":217,"volume":1164,"transactions":9,"vwap":842},"2025-09-15",10300,{"date":1166,"open":836,"high":836,"low":353,"close":347,"change":259,"percent_change":260,"volume":621,"transactions":9,"vwap":347},"2025-09-12",{"date":1168,"open":353,"high":347,"low":572,"close":353,"change":216,"percent_change":217,"volume":1153,"transactions":9,"vwap":353},"2025-09-11",{"date":1170,"open":353,"high":353,"low":572,"close":572,"change":20,"percent_change":20,"volume":1171,"transactions":9,"vwap":572},"2025-09-10",700,{"date":1173,"open":341,"high":341,"low":567,"close":572,"change":20,"percent_change":20,"volume":1174,"transactions":9,"vwap":572},"2025-09-09",5500,{"date":1176,"open":1177,"high":347,"low":571,"close":572,"change":311,"percent_change":188,"volume":672,"transactions":9,"vwap":572},"2025-09-08",25.089001,{"date":1179,"open":1180,"high":1180,"low":215,"close":571,"change":311,"percent_change":188,"volume":1046,"transactions":9,"vwap":571},"2025-09-05",25.087,{"date":1182,"open":533,"high":949,"low":533,"close":215,"change":259,"percent_change":260,"volume":1183,"transactions":9,"vwap":215},"2025-09-04",5200,{"date":1185,"open":265,"high":229,"low":265,"close":229,"change":259,"percent_change":260,"volume":672,"transactions":9,"vwap":229},"2025-09-03",{"date":1187,"open":265,"high":579,"low":265,"close":276,"change":177,"percent_change":1188,"volume":998,"transactions":9,"vwap":276},"2025-09-02",-0.4,{"date":1190,"open":1191,"high":1191,"low":1023,"close":1023,"change":311,"percent_change":188,"volume":832,"transactions":9,"vwap":1023},"2025-08-29",25.139,{"date":1193,"open":1027,"high":1027,"low":347,"close":836,"change":20,"percent_change":20,"volume":1095,"transactions":9,"vwap":836},"2025-08-28",{"date":1195,"open":341,"high":1027,"low":347,"close":836,"change":20,"percent_change":20,"volume":1196,"transactions":9,"vwap":836},"2025-08-27",10700,{"date":1198,"open":341,"high":836,"low":641,"close":836,"change":259,"percent_change":260,"volume":682,"transactions":9,"vwap":836},"2025-08-26",{"date":1200,"open":347,"high":836,"low":347,"close":341,"change":259,"percent_change":260,"volume":1201,"transactions":9,"vwap":341},"2025-08-25",2300,{"date":1203,"open":353,"high":347,"low":353,"close":347,"change":1060,"percent_change":1061,"volume":745,"transactions":9,"vwap":347},"2025-08-22",{"date":1205,"open":572,"high":353,"low":571,"close":711,"change":363,"percent_change":379,"volume":564,"transactions":9,"vwap":711},"2025-08-21",{"date":1207,"open":341,"high":341,"low":214,"close":572,"change":20,"percent_change":20,"volume":1073,"transactions":9,"vwap":572},"2025-08-20",{"date":1209,"open":571,"high":572,"low":571,"close":572,"change":206,"percent_change":207,"volume":757,"transactions":9,"vwap":572},"2025-08-19",{"date":1211,"open":572,"high":353,"low":571,"close":353,"change":259,"percent_change":260,"volume":1046,"transactions":9,"vwap":353},"2025-08-18",{"date":1213,"open":214,"high":572,"low":789,"close":214,"change":20,"percent_change":20,"volume":866,"transactions":9,"vwap":214},"2025-08-15",{"date":1215,"open":567,"high":214,"low":567,"close":214,"change":216,"percent_change":217,"volume":1119,"transactions":9,"vwap":214},"2025-08-14",{"date":1217,"open":347,"high":347,"low":567,"close":711,"change":259,"percent_change":260,"volume":727,"transactions":9,"vwap":711},"2025-08-13",{"date":1219,"open":214,"high":214,"low":579,"close":373,"change":216,"percent_change":217,"volume":772,"transactions":9,"vwap":373},"2025-08-12",{"date":1221,"open":579,"high":567,"low":1222,"close":567,"change":311,"percent_change":188,"volume":1092,"transactions":9,"vwap":567},"2025-08-11",25.039,{"date":1224,"open":214,"high":214,"low":533,"close":229,"change":20,"percent_change":20,"volume":549,"transactions":9,"vwap":229},"2025-08-08",{"date":1226,"open":228,"high":229,"low":228,"close":229,"change":206,"percent_change":207,"volume":1227,"transactions":9,"vwap":229},"2025-08-07",600,{"date":1229,"open":1230,"high":571,"low":1230,"close":579,"change":259,"percent_change":260,"volume":536,"transactions":9,"vwap":579},"2025-08-06",25.021999,{"date":1232,"open":579,"high":579,"low":265,"close":533,"change":216,"percent_change":217,"volume":645,"transactions":9,"vwap":533},"2025-08-05",{"date":1234,"open":740,"high":579,"low":278,"close":276,"change":311,"percent_change":188,"volume":1235,"transactions":9,"vwap":276},"2025-08-04",13400,{"date":1237,"open":228,"high":228,"low":278,"close":265,"change":889,"percent_change":138,"volume":1238,"transactions":9,"vwap":265},"2025-08-01",4200,{"date":1240,"open":341,"high":341,"low":214,"close":842,"change":216,"percent_change":217,"volume":1064,"transactions":9,"vwap":842},"2025-07-31",{"date":1242,"open":836,"high":836,"low":214,"close":347,"change":311,"percent_change":188,"volume":708,"transactions":9,"vwap":347},"2025-07-30",{"date":1244,"open":347,"high":347,"low":571,"close":572,"change":20,"percent_change":20,"volume":564,"transactions":9,"vwap":572},"2025-07-29",{"date":1246,"open":214,"high":353,"low":214,"close":572,"change":216,"percent_change":217,"volume":1034,"transactions":9,"vwap":572},"2025-07-28",{"date":1248,"open":347,"high":347,"low":214,"close":214,"change":259,"percent_change":260,"volume":1201,"transactions":9,"vwap":214},"2025-07-25",{"date":1250,"open":347,"high":347,"low":571,"close":571,"change":280,"percent_change":281,"volume":866,"transactions":9,"vwap":571},"2025-07-24",{"date":1252,"open":861,"high":861,"low":572,"close":572,"change":216,"percent_change":217,"volume":1024,"transactions":9,"vwap":572},"2025-07-23",{"date":1254,"open":720,"high":1177,"low":720,"close":214,"change":20,"percent_change":20,"volume":1119,"transactions":9,"vwap":214},"2025-07-22",{"date":1256,"open":1257,"high":1257,"low":214,"close":214,"change":259,"percent_change":260,"volume":1119,"transactions":9,"vwap":214},"2025-07-21",25.073,{"date":1259,"open":567,"high":353,"low":567,"close":571,"change":311,"percent_change":188,"volume":848,"transactions":9,"vwap":571},"2025-07-18",{"date":1261,"open":579,"high":789,"low":579,"close":215,"change":216,"percent_change":217,"volume":1262,"transactions":9,"vwap":215},"2025-07-17",1200,{"date":1264,"open":533,"high":579,"low":228,"close":579,"change":217,"percent_change":293,"volume":672,"transactions":9,"vwap":579},"2025-07-16",{"date":1266,"open":248,"high":215,"low":228,"close":228,"change":707,"percent_change":869,"volume":1153,"transactions":9,"vwap":228},"2025-07-15",{"date":1268,"open":533,"high":567,"low":228,"close":567,"change":20,"percent_change":20,"volume":654,"transactions":9,"vwap":567},"2025-07-14",{"date":1270,"open":228,"high":567,"low":265,"close":567,"change":259,"percent_change":260,"volume":1271,"transactions":9,"vwap":567},"2025-07-11",32400,{"date":1273,"open":265,"high":579,"low":265,"close":579,"change":864,"percent_change":865,"volume":1092,"transactions":9,"vwap":579},"2025-07-10",{"date":1275,"open":579,"high":579,"low":265,"close":265,"change":1012,"percent_change":177,"volume":1276,"transactions":9,"vwap":265},"2025-07-09",900,{"date":1278,"open":579,"high":579,"low":228,"close":229,"change":206,"percent_change":207,"volume":1279,"transactions":9,"vwap":229},"2025-07-08",55500,{"date":1281,"open":533,"high":579,"low":278,"close":579,"change":260,"percent_change":1282,"volume":1057,"transactions":9,"vwap":579},"2025-07-07",0.16,{"date":1284,"open":1285,"high":533,"low":1285,"close":278,"change":207,"percent_change":304,"volume":545,"transactions":9,"vwap":278},"2025-07-03",24.94,{"date":1287,"open":579,"high":579,"low":278,"close":228,"change":259,"percent_change":260,"volume":573,"transactions":9,"vwap":228},"2025-07-02",{"date":1289,"open":1290,"high":533,"low":17,"close":265,"change":304,"percent_change":335,"volume":1092,"transactions":9,"vwap":265},"2025-07-01",25.016001,{"date":1292,"open":347,"high":836,"low":911,"close":347,"change":20,"percent_change":20,"volume":1098,"transactions":9,"vwap":347},"2025-06-30",{"date":1294,"open":347,"high":1295,"low":347,"close":347,"change":20,"percent_change":20,"volume":780,"transactions":9,"vwap":347},"2025-06-27",25.109,{"date":1297,"open":571,"high":836,"low":571,"close":347,"change":311,"percent_change":188,"volume":1298,"transactions":9,"vwap":347},"2025-06-26",400,{"date":1300,"open":214,"high":347,"low":1301,"close":572,"change":216,"percent_change":217,"volume":1109,"transactions":9,"vwap":572},"2025-06-25",25.063,{"date":1303,"open":567,"high":836,"low":567,"close":214,"change":216,"percent_change":217,"volume":651,"transactions":9,"vwap":214},"2025-06-24",{"date":1305,"open":373,"high":705,"low":579,"close":711,"change":206,"percent_change":207,"volume":757,"transactions":9,"vwap":711},"2025-06-23",{"date":1307,"open":671,"high":214,"low":533,"close":214,"change":260,"percent_change":1282,"volume":1308,"transactions":9,"vwap":214},"2025-06-20",8200,{"date":1310,"open":265,"high":567,"low":174,"close":533,"change":217,"percent_change":293,"volume":1311,"transactions":9,"vwap":533},"2025-06-18",6200,{"date":1313,"open":265,"high":533,"low":265,"close":265,"change":280,"percent_change":281,"volume":973,"transactions":9,"vwap":265},"2025-06-17",{"date":1315,"open":276,"high":276,"low":276,"close":276,"change":311,"percent_change":188,"volume":1316,"transactions":9,"vwap":276},"2025-06-16",100,{"date":1318,"open":278,"high":1319,"low":278,"close":265,"change":363,"percent_change":379,"volume":1031,"transactions":9,"vwap":265},"2025-06-13",25.028999,{"date":1321,"open":540,"high":228,"low":540,"close":228,"change":259,"percent_change":260,"volume":1298,"transactions":9,"vwap":228},"2025-06-12",{"date":1323,"open":17,"high":533,"low":18,"close":265,"change":311,"percent_change":188,"volume":672,"transactions":9,"vwap":265},"2025-06-11",{"date":1325,"open":18,"high":265,"low":18,"close":322,"change":216,"percent_change":217,"volume":1238,"transactions":9,"vwap":322},"2025-06-10",{"date":1327,"open":557,"high":557,"low":1328,"close":17,"change":363,"percent_change":379,"volume":1073,"transactions":9,"vwap":17},"2025-06-09",24.988,{"date":1330,"open":769,"high":278,"low":769,"close":278,"change":259,"percent_change":260,"volume":1227,"transactions":9,"vwap":278},"2025-06-06",{"date":1332,"open":228,"high":228,"low":18,"close":17,"change":20,"percent_change":20,"volume":580,"transactions":9,"vwap":17},"2025-06-05",{"date":1334,"open":17,"high":17,"low":18,"close":17,"change":259,"percent_change":260,"volume":172,"transactions":9,"vwap":17},"2025-06-04",{"date":1336,"open":1337,"high":278,"low":19,"close":18,"change":216,"percent_change":217,"volume":973,"transactions":9,"vwap":18},"2025-06-03",24.986,{"date":1339,"open":17,"high":17,"low":1340,"close":1341,"change":636,"percent_change":637,"volume":1342,"transactions":9,"vwap":1341},"2025-06-02",24.965,24.975,214500,{"date":1344,"open":1129,"high":214,"low":1129,"close":214,"change":217,"percent_change":293,"volume":1024,"transactions":9,"vwap":214},"2025-05-30",{"date":1346,"open":567,"high":567,"low":567,"close":567,"change":216,"percent_change":217,"volume":172,"transactions":9,"vwap":567},"2025-05-29",{"date":1348,"open":215,"high":567,"low":533,"close":215,"change":1012,"percent_change":177,"volume":1031,"transactions":9,"vwap":215},"2025-05-28",{"date":1350,"open":567,"high":214,"low":533,"close":214,"change":864,"percent_change":865,"volume":973,"transactions":9,"vwap":214},"2025-05-27",{"date":1352,"open":579,"high":579,"low":579,"close":579,"change":1060,"percent_change":1061,"volume":1227,"transactions":9,"vwap":579},"2025-05-23",{"date":1354,"open":571,"high":571,"low":17,"close":539,"change":206,"percent_change":207,"volume":559,"transactions":9,"vwap":539},"2025-05-22",{"date":1356,"open":228,"high":228,"low":228,"close":228,"change":379,"percent_change":1357,"volume":1358,"transactions":9,"vwap":228},"2025-05-21",-0.16,300,{"date":1360,"open":533,"high":353,"low":265,"close":571,"change":864,"percent_change":865,"volume":1361,"transactions":9,"vwap":571},"2025-05-20",314500,{"date":1363,"open":228,"high":533,"low":981,"close":533,"change":311,"percent_change":188,"volume":1064,"transactions":9,"vwap":533},"2025-05-19",{"date":1365,"open":228,"high":228,"low":539,"close":539,"change":311,"percent_change":188,"volume":803,"transactions":9,"vwap":539},"2025-05-16",{"date":1367,"open":278,"high":278,"low":17,"close":278,"change":217,"percent_change":293,"volume":944,"transactions":9,"vwap":278},"2025-05-15",{"date":1369,"open":18,"high":17,"low":18,"close":18,"change":207,"percent_change":304,"volume":1370,"transactions":9,"vwap":18},"2025-05-14",71400,{"date":1372,"open":567,"high":567,"low":769,"close":278,"change":311,"percent_change":188,"volume":564,"transactions":9,"vwap":278},"2025-05-13",{"date":1374,"open":19,"high":769,"low":19,"close":769,"change":206,"percent_change":207,"volume":780,"transactions":9,"vwap":769},"2025-05-12",{"date":1376,"open":265,"high":265,"low":17,"close":17,"change":20,"percent_change":20,"volume":1153,"transactions":9,"vwap":17},"2025-05-09",{"date":1378,"open":18,"high":17,"low":19,"close":17,"change":216,"percent_change":217,"volume":1034,"transactions":9,"vwap":17},"2025-05-08",{"date":1380,"open":17,"high":278,"low":769,"close":769,"change":259,"percent_change":260,"volume":866,"transactions":9,"vwap":769},"2025-05-07",{"date":1382,"open":18,"high":17,"low":1341,"close":1341,"change":259,"percent_change":260,"volume":679,"transactions":9,"vwap":1341},"2025-05-06",{"date":1384,"open":278,"high":278,"low":1340,"close":1340,"change":206,"percent_change":207,"volume":632,"transactions":9,"vwap":1340},"2025-05-05",{"date":1386,"open":18,"high":1387,"low":328,"close":19,"change":280,"percent_change":281,"volume":645,"transactions":9,"vwap":19},"2025-05-02",24.982,{"date":1389,"open":265,"high":1390,"low":1391,"close":769,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":769},"2025-05-01",25.63,24.93,-0.099,-0.39,51500,{"date":1396,"open":353,"high":341,"low":214,"close":1397,"change":599,"percent_change":-6,"volume":1398,"transactions":9,"vwap":1397},"2025-04-30",25.084,45000,{"date":1400,"open":214,"high":1401,"low":214,"close":641,"change":217,"percent_change":293,"volume":1402,"transactions":9,"vwap":641},"2025-04-29",25.32,33200,{"date":1404,"open":567,"high":353,"low":567,"close":711,"change":217,"percent_change":293,"volume":1092,"transactions":9,"vwap":711},"2025-04-28",{"date":1406,"open":1407,"high":1407,"low":215,"close":215,"change":311,"percent_change":188,"volume":1119,"transactions":9,"vwap":215},"2025-04-25",25.056999,{"date":1409,"open":579,"high":567,"low":533,"close":533,"change":311,"percent_change":188,"volume":1410,"transactions":9,"vwap":533},"2025-04-24",13000,{"date":178,"open":533,"high":353,"low":539,"close":539,"change":280,"percent_change":281,"volume":1412,"transactions":9,"vwap":539},17700]