[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYCG":3,"homepage-market-summary":29,"stock-historical-MYCG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MYCG","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 My2027 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4054,1.094292,"Monthly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.84,24.85,24.83,24.855,-0.015,-0.06,6060,25.14,24.82,6843.296162151394,6.2,509,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.807,7054,2574867.3367,0.08,"2025-04-23",[182,185,192,199,209,218,227,235,240,248,257,264,273,281,287,294,299,305,311,317,325,333,340,347,354,364,370,376,382,387,392,399,407,413,422,430,437,442,447,452,458,463,470,474,478,485,493,497,501,505,509,515,520,524,529,533,539,544,553,557,563,567,569,572,575,578,581,585,589,593,597,600,603,606,609,612,618,621,624,627,629,632,635,638,641,644,647,650,655,660,663,666,671,673,675,678,681,684,686,690,694,697,700,703,705,708,710,713,715,718,720,723,726,729,732,735,738,741,744,747,752,754,757,762,765,767,769,771,774,776,780,784,787,790,793,795,798,800,803,806,808,811,813,817,820,824,827,830,833,835,838,842,848,852,857,860,862,866,869,872,874,878,882,886,889,892,894,898,902,906,910,913,918,920,922,924,930,933,937,939,941,945,948,952,955,957,960,962,964,968,970,974,977,980,985,987,990,992,994,996,999,1001,1005,1008,1010,1014,1018,1021,1023,1027,1031,1034,1037,1041,1044,1048,1050,1053,1055,1057,1060,1062,1064,1067,1069,1073,1075,1077,1079,1081,1083,1087,1090,1092,1094,1097,1100,1102,1104,1106,1108,1110,1112,1114,1116,1118,1120,1124,1126,1128,1131,1135,1140,1143,1147,1152,1154,1156,1158,1160,1162,1164,1166,1169,1173,1177,1181,1183,1185,1189,1191,1194,1197,1199,1201,1204,1207,1209,1212,1214,1217,1219,1222,1224,1226,1228,1231,1234,1238,1240,1242,1245,1247,1249,1252,1254,1256,1259,1262,1264,1267,1269,1271,1274,1277,1279,1281,1283,1285,1287,1290,1292,1294,1296,1299,1303,1305,1307,1310,1314,1316,1318,1320,1322,1324,1327,1330,1334,1337,1340,1343,1346,1348,1352,1356,1359,1361,1363,1368,1370,1372,1374,1377,1380,1383,1386,1388,1391,1393,1395,1397,1400,1403,1405,1407,1409,1411,1414,1416,1420,1425,1427,1429,1432,1437],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},131,24.8402,{"date":186,"open":18,"high":20,"low":19,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",0.025,0.1,57043.4008,254,24.8456,{"date":193,"open":19,"high":194,"low":25,"close":19,"change":195,"percent_change":140,"volume":196,"transactions":197,"vwap":198},"2026-10-01",24.839,-0.085,6968.5956,47,24.8295,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",24.9,24.9259,24.915,0.015,0.06,2289.3146,29,24.9035,{"date":210,"open":211,"high":212,"low":213,"close":201,"change":214,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",24.9052,24.91,24.89,0,5987.2989,88,24.9006,{"date":219,"open":220,"high":221,"low":201,"close":201,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",24.905,24.9076,-0.005,-0.02,2271.6578,31,24.9032,{"date":228,"open":212,"high":212,"low":229,"close":220,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",24.9012,0.005,0.02,2866.6361,33,24.9091,{"date":236,"open":201,"high":212,"low":201,"close":201,"change":214,"percent_change":214,"volume":237,"transactions":238,"vwap":239},"2026-09-24",4441.9657,56,24.9029,{"date":241,"open":220,"high":212,"low":242,"close":201,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",24.8912,-0.0204,-0.08,4657.8787,61,24.9027,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":231,"volume":254,"transactions":255,"vwap":256},"2026-09-22",24.94,24.9173,24.9204,0.0054,9300.8787,78,24.9279,{"date":258,"open":212,"high":259,"low":260,"close":203,"change":261,"percent_change":262,"volume":263,"transactions":238,"vwap":251},"2026-09-21",24.92,24.9083,0.0083,0.03,18566.8787,{"date":265,"open":266,"high":266,"low":201,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",24.912,24.9067,-0.0033,-0.01,4316.8787,43,24.9065,{"date":274,"open":201,"high":259,"low":275,"close":212,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",24.895,0.01,0.04,15837.8787,76,24.914,{"date":282,"open":283,"high":259,"low":275,"close":201,"change":214,"percent_change":214,"volume":284,"transactions":285,"vwap":286},"2026-09-16",24.9048,8506.1518,54,24.9053,{"date":288,"open":289,"high":289,"low":290,"close":201,"change":214,"percent_change":214,"volume":291,"transactions":292,"vwap":293},"2026-09-15",24.9094,24.88,10758.1518,44,24.8923,{"date":295,"open":201,"high":201,"low":275,"close":201,"change":214,"percent_change":214,"volume":296,"transactions":297,"vwap":298},"2026-09-14",3948.1518,48,24.8964,{"date":300,"open":201,"high":212,"low":301,"close":201,"change":230,"percent_change":231,"volume":302,"transactions":303,"vwap":304},"2026-09-11",24.8915,2730.8265,41,24.8889,{"date":306,"open":307,"high":212,"low":213,"close":275,"change":21,"percent_change":22,"volume":308,"transactions":309,"vwap":310},"2026-09-10",24.9001,14763.9888,87,24.9024,{"date":312,"open":220,"high":212,"low":220,"close":212,"change":313,"percent_change":269,"volume":314,"transactions":315,"vwap":316},"2026-09-09",-0.0014,3408.1996,42,24.9075,{"date":318,"open":17,"high":319,"low":17,"close":320,"change":321,"percent_change":231,"volume":322,"transactions":323,"vwap":324},"2026-09-08",24.93,24.9114,0.006,13377.1996,35,24.9103,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":276,"percent_change":277,"volume":330,"transactions":331,"vwap":332},"2026-09-04",25.04,24.9021,24.9054,13565.2356,55,24.9469,{"date":334,"open":201,"high":201,"low":290,"close":335,"change":336,"percent_change":276,"volume":337,"transactions":338,"vwap":339},"2026-09-03",24.8954,0.002,31706.0856,310,24.891,{"date":341,"open":201,"high":201,"low":213,"close":342,"change":343,"percent_change":-6,"volume":344,"transactions":345,"vwap":346},"2026-09-02",24.8934,-0.0007,16240.2356,129,24.8974,{"date":348,"open":213,"high":201,"low":213,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":207,"vwap":353},"2026-09-01",24.8941,-0.0933,-0.37,2362.2356,24.8932,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":276,"volume":361,"transactions":362,"vwap":363},"2026-08-31",24.98,24.99,24.97,24.9874,0.0024,9815.2356,53,24.975,{"date":365,"open":357,"high":357,"low":356,"close":366,"change":222,"percent_change":223,"volume":367,"transactions":368,"vwap":369},"2026-08-28",24.985,45214.2356,74,24.9831,{"date":371,"open":357,"high":372,"low":356,"close":357,"change":373,"percent_change":276,"volume":374,"transactions":255,"vwap":375},"2026-08-27",25,0.0013,20549.2356,24.9949,{"date":377,"open":356,"high":357,"low":358,"close":378,"change":379,"percent_change":262,"volume":380,"transactions":381,"vwap":366},"2026-08-26",24.9887,0.0087,14695.2356,157,{"date":383,"open":356,"high":357,"low":363,"close":356,"change":230,"percent_change":231,"volume":384,"transactions":385,"vwap":386},"2026-08-25",81299.2356,80,24.9803,{"date":388,"open":389,"high":356,"low":389,"close":363,"change":230,"percent_change":231,"volume":390,"transactions":323,"vwap":391},"2026-08-24",24.96,2779.2398,24.9763,{"date":393,"open":357,"high":357,"low":394,"close":358,"change":395,"percent_change":277,"volume":396,"transactions":397,"vwap":398},"2026-08-21",24.965,0.0091,23109.2482,38,24.9708,{"date":400,"open":394,"high":401,"low":389,"close":402,"change":403,"percent_change":223,"volume":404,"transactions":405,"vwap":406},"2026-08-20",24.9697,24.9609,-0.0041,10292.2356,23,24.9684,{"date":408,"open":389,"high":358,"low":389,"close":394,"change":409,"percent_change":262,"volume":410,"transactions":411,"vwap":412},"2026-08-19",0.0078,824.8766,26,24.9644,{"date":414,"open":415,"high":358,"low":416,"close":417,"change":418,"percent_change":276,"volume":419,"transactions":420,"vwap":421},"2026-08-18",24.945,24.941,24.9572,0.0022,56838.2356,96,24.9595,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":230,"percent_change":231,"volume":427,"transactions":428,"vwap":429},"2026-08-17",24.95,24.9551,24.955,2453.2356,37,24.9513,{"date":431,"open":426,"high":432,"low":433,"close":424,"change":230,"percent_change":231,"volume":434,"transactions":435,"vwap":436},"2026-08-14",24.9599,24.9499,5074.2356,36,24.9547,{"date":438,"open":250,"high":424,"low":439,"close":415,"change":276,"percent_change":277,"volume":440,"transactions":397,"vwap":441},"2026-08-13",24.931,6514.2356,24.9392,{"date":443,"open":319,"high":444,"low":319,"close":444,"change":230,"percent_change":231,"volume":445,"transactions":420,"vwap":446},"2026-08-12",24.935,3245.2356,24.9338,{"date":448,"open":212,"high":250,"low":212,"close":319,"change":276,"percent_change":277,"volume":449,"transactions":450,"vwap":451},"2026-08-11",6035.2356,65,24.9316,{"date":453,"open":259,"high":454,"low":259,"close":259,"change":269,"percent_change":455,"volume":456,"transactions":255,"vwap":457},"2026-08-10",24.925,-0.04,10236.2356,24.9229,{"date":459,"open":319,"high":319,"low":319,"close":319,"change":231,"percent_change":179,"volume":460,"transactions":461,"vwap":462},"2026-08-07",216.2356,21,24.9174,{"date":464,"open":465,"high":259,"low":466,"close":212,"change":269,"percent_change":455,"volume":467,"transactions":468,"vwap":469},"2026-08-06",24.908,24.901,3818.2356,69,24.9104,{"date":471,"open":201,"high":259,"low":201,"close":259,"change":230,"percent_change":231,"volume":472,"transactions":473,"vwap":462},"2026-08-05",1725.2356,72,{"date":475,"open":203,"high":319,"low":201,"close":203,"change":204,"percent_change":205,"volume":476,"transactions":477,"vwap":247},"2026-08-04",13996.2356,58,{"date":479,"open":480,"high":201,"low":480,"close":201,"change":481,"percent_change":482,"volume":483,"transactions":225,"vwap":484},"2026-08-03",24.8999,-0.0834,-0.33,1898.2356,24.8992,{"date":486,"open":356,"high":487,"low":488,"close":487,"change":489,"percent_change":276,"volume":490,"transactions":491,"vwap":492},"2026-07-31",24.9834,24.9701,0.0034,2304.2356,24,24.9793,{"date":494,"open":356,"high":356,"low":363,"close":356,"change":276,"percent_change":277,"volume":495,"transactions":405,"vwap":496},"2026-07-30",1128.2356,24.9783,{"date":498,"open":389,"high":358,"low":389,"close":358,"change":276,"percent_change":277,"volume":499,"transactions":411,"vwap":500},"2026-07-29",2347.2356,24.9612,{"date":502,"open":250,"high":356,"low":250,"close":389,"change":230,"percent_change":231,"volume":503,"transactions":504,"vwap":433},"2026-07-28",5900.2356,30,{"date":506,"open":250,"high":426,"low":319,"close":426,"change":230,"percent_change":231,"volume":507,"transactions":285,"vwap":508},"2026-07-27",24329.2356,24.9401,{"date":510,"open":424,"high":511,"low":424,"close":424,"change":276,"percent_change":277,"volume":512,"transactions":513,"vwap":514},"2026-07-24",24.9699,1641.2356,28,24.9521,{"date":516,"open":319,"high":424,"low":259,"close":250,"change":269,"percent_change":455,"volume":517,"transactions":518,"vwap":519},"2026-07-23",55764.2356,64,24.9375,{"date":521,"open":424,"high":424,"low":250,"close":424,"change":214,"percent_change":214,"volume":522,"transactions":405,"vwap":523},"2026-07-22",886.2356,24.9461,{"date":525,"open":250,"high":424,"low":250,"close":424,"change":214,"percent_change":214,"volume":526,"transactions":527,"vwap":528},"2026-07-21",697.2356,20,24.9402,{"date":530,"open":433,"high":424,"low":250,"close":424,"change":222,"percent_change":223,"volume":531,"transactions":292,"vwap":532},"2026-07-20",2445.2756,24.947,{"date":534,"open":535,"high":535,"low":416,"close":426,"change":230,"percent_change":231,"volume":536,"transactions":537,"vwap":538},"2026-07-17",24.9574,1051.9706,27,24.9528,{"date":540,"open":424,"high":389,"low":250,"close":424,"change":541,"percent_change":262,"volume":542,"transactions":543,"vwap":415},"2026-07-16",0.0075,5557.2356,40,{"date":545,"open":250,"high":424,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-15",24.9399,24.9425,0.0125,0.05,2644.2356,34,24.944,{"date":554,"open":259,"high":319,"low":259,"close":319,"change":204,"percent_change":205,"volume":555,"transactions":537,"vwap":556},"2026-07-14",402.2356,24.9258,{"date":558,"open":559,"high":203,"low":560,"close":203,"change":21,"percent_change":22,"volume":561,"transactions":372,"vwap":562},"2026-07-13",24.911,24.9101,362.9326,24.9152,{"date":564,"open":565,"high":250,"low":259,"close":319,"change":230,"percent_change":231,"volume":566,"transactions":9,"vwap":319},"2026-07-10",24.939,4200,{"date":568,"open":250,"high":250,"low":259,"close":454,"change":230,"percent_change":231,"volume":174,"transactions":9,"vwap":454},"2026-07-09",{"date":570,"open":212,"high":259,"low":212,"close":259,"change":214,"percent_change":214,"volume":571,"transactions":9,"vwap":259},"2026-07-08",2000,{"date":573,"open":250,"high":250,"low":212,"close":259,"change":269,"percent_change":455,"volume":574,"transactions":9,"vwap":259},"2026-07-07",3800,{"date":576,"open":212,"high":319,"low":212,"close":319,"change":230,"percent_change":231,"volume":577,"transactions":9,"vwap":319},"2026-07-06",3600,{"date":579,"open":250,"high":250,"low":580,"close":454,"change":204,"percent_change":205,"volume":574,"transactions":9,"vwap":454},"2026-07-02",24.918,{"date":582,"open":319,"high":319,"low":201,"close":212,"change":244,"percent_change":583,"volume":584,"transactions":9,"vwap":212},"2026-07-01",-0.32,7600,{"date":586,"open":372,"high":587,"low":357,"close":357,"change":214,"percent_change":214,"volume":588,"transactions":9,"vwap":357},"2026-06-30",25.0060005,24400,{"date":590,"open":357,"high":591,"low":357,"close":357,"change":222,"percent_change":223,"volume":592,"transactions":9,"vwap":357},"2026-06-29",24.998,3900,{"date":594,"open":357,"high":372,"low":356,"close":595,"change":276,"percent_change":277,"volume":596,"transactions":9,"vwap":595},"2026-06-26",24.995,5400,{"date":598,"open":389,"high":357,"low":389,"close":366,"change":276,"percent_change":277,"volume":599,"transactions":9,"vwap":366},"2026-06-25",7100,{"date":601,"open":358,"high":356,"low":602,"close":363,"change":230,"percent_change":231,"volume":592,"transactions":9,"vwap":363},"2026-06-24",24.961,{"date":604,"open":356,"high":356,"low":389,"close":358,"change":276,"percent_change":277,"volume":605,"transactions":9,"vwap":358},"2026-06-23",19200,{"date":607,"open":389,"high":358,"low":424,"close":389,"change":214,"percent_change":214,"volume":608,"transactions":9,"vwap":389},"2026-06-22",13200,{"date":610,"open":357,"high":357,"low":389,"close":389,"change":204,"percent_change":205,"volume":611,"transactions":9,"vwap":389},"2026-06-18",2400,{"date":613,"open":357,"high":614,"low":415,"close":415,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":415},"2026-06-17",25.01,-0.025,-0.1,64800,{"date":619,"open":358,"high":356,"low":389,"close":358,"change":214,"percent_change":214,"volume":620,"transactions":9,"vwap":358},"2026-06-16",16200,{"date":622,"open":357,"high":357,"low":358,"close":358,"change":230,"percent_change":231,"volume":623,"transactions":9,"vwap":358},"2026-06-15",10400,{"date":625,"open":394,"high":358,"low":389,"close":394,"change":231,"percent_change":179,"volume":626,"transactions":9,"vwap":394},"2026-06-12",4600,{"date":628,"open":424,"high":424,"low":415,"close":415,"change":230,"percent_change":231,"volume":174,"transactions":9,"vwap":415},"2026-06-11",{"date":630,"open":250,"high":424,"low":444,"close":250,"change":276,"percent_change":277,"volume":631,"transactions":9,"vwap":250},"2026-06-10",8800,{"date":633,"open":424,"high":424,"low":319,"close":319,"change":230,"percent_change":231,"volume":634,"transactions":9,"vwap":319},"2026-06-09",1200,{"date":636,"open":319,"high":319,"low":212,"close":454,"change":276,"percent_change":277,"volume":637,"transactions":9,"vwap":454},"2026-06-08",2500,{"date":639,"open":203,"high":203,"low":212,"close":203,"change":615,"percent_change":616,"volume":640,"transactions":9,"vwap":203},"2026-06-05",1100,{"date":642,"open":259,"high":424,"low":259,"close":250,"change":276,"percent_change":277,"volume":643,"transactions":9,"vwap":250},"2026-06-04",3500,{"date":645,"open":259,"high":250,"low":259,"close":319,"change":230,"percent_change":231,"volume":646,"transactions":9,"vwap":319},"2026-06-03",3200,{"date":648,"open":259,"high":454,"low":259,"close":454,"change":222,"percent_change":223,"volume":649,"transactions":9,"vwap":454},"2026-06-02",1600,{"date":651,"open":259,"high":250,"low":259,"close":319,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":319},"2026-06-01",-0.09,-0.36,6600,{"date":656,"open":657,"high":658,"low":657,"close":657,"change":276,"percent_change":277,"volume":659,"transactions":9,"vwap":657},"2026-05-29",25.02,25.030001,5000,{"date":661,"open":657,"high":657,"low":614,"close":614,"change":276,"percent_change":277,"volume":662,"transactions":9,"vwap":614},"2026-05-28",600,{"date":664,"open":372,"high":372,"low":357,"close":372,"change":321,"percent_change":231,"volume":665,"transactions":9,"vwap":372},"2026-05-27",800,{"date":667,"open":356,"high":372,"low":356,"close":668,"change":669,"percent_change":188,"volume":670,"transactions":9,"vwap":668},"2026-05-26",24.994,0.024,1900,{"date":672,"open":372,"high":372,"low":358,"close":358,"change":230,"percent_change":231,"volume":662,"transactions":9,"vwap":358},"2026-05-22",{"date":674,"open":358,"high":358,"low":389,"close":394,"change":214,"percent_change":214,"volume":571,"transactions":9,"vwap":394},"2026-05-21",{"date":676,"open":389,"high":363,"low":389,"close":394,"change":204,"percent_change":205,"volume":677,"transactions":9,"vwap":394},"2026-05-20",1400,{"date":679,"open":389,"high":389,"low":424,"close":424,"change":222,"percent_change":223,"volume":680,"transactions":9,"vwap":424},"2026-05-19",100,{"date":682,"open":356,"high":356,"low":424,"close":426,"change":276,"percent_change":277,"volume":683,"transactions":9,"vwap":426},"2026-05-18",3300,{"date":685,"open":415,"high":424,"low":415,"close":415,"change":269,"percent_change":455,"volume":174,"transactions":9,"vwap":415},"2026-05-15",{"date":687,"open":389,"high":389,"low":426,"close":426,"change":688,"percent_change":231,"volume":689,"transactions":9,"vwap":426},"2026-05-14",0.004,700,{"date":691,"open":250,"high":358,"low":250,"close":692,"change":693,"percent_change":223,"volume":670,"transactions":9,"vwap":692},"2026-05-13",24.951,-0.004,{"date":695,"open":424,"high":389,"low":250,"close":426,"change":276,"percent_change":277,"volume":696,"transactions":9,"vwap":426},"2026-05-12",8600,{"date":698,"open":424,"high":426,"low":415,"close":415,"change":269,"percent_change":455,"volume":699,"transactions":9,"vwap":415},"2026-05-11",2100,{"date":701,"open":424,"high":426,"low":424,"close":426,"change":204,"percent_change":205,"volume":702,"transactions":9,"vwap":426},"2026-05-08",6500,{"date":704,"open":250,"high":424,"low":250,"close":250,"change":222,"percent_change":223,"volume":649,"transactions":9,"vwap":250},"2026-05-07",{"date":706,"open":250,"high":707,"low":439,"close":415,"change":276,"percent_change":277,"volume":592,"transactions":9,"vwap":415},"2026-05-06",24.959,{"date":709,"open":250,"high":250,"low":444,"close":444,"change":276,"percent_change":277,"volume":677,"transactions":9,"vwap":444},"2026-05-05",{"date":711,"open":259,"high":319,"low":259,"close":454,"change":269,"percent_change":455,"volume":712,"transactions":9,"vwap":454},"2026-05-04",2300,{"date":714,"open":250,"high":250,"low":444,"close":444,"change":244,"percent_change":583,"volume":689,"transactions":9,"vwap":444},"2026-05-01",{"date":716,"open":657,"high":657,"low":614,"close":717,"change":231,"percent_change":179,"volume":643,"transactions":9,"vwap":717},"2026-04-30",25.014999,{"date":719,"open":358,"high":595,"low":358,"close":595,"change":269,"percent_change":455,"volume":665,"transactions":9,"vwap":595},"2026-04-29",{"date":721,"open":658,"high":658,"low":722,"close":722,"change":269,"percent_change":455,"volume":649,"transactions":9,"vwap":722},"2026-04-28",25.0049992,{"date":724,"open":372,"high":717,"low":372,"close":717,"change":214,"percent_change":214,"volume":725,"transactions":9,"vwap":717},"2026-04-27",300,{"date":727,"open":657,"high":658,"low":717,"close":717,"change":204,"percent_change":205,"volume":728,"transactions":9,"vwap":717},"2026-04-24",2600,{"date":730,"open":657,"high":657,"low":372,"close":372,"change":222,"percent_change":223,"volume":731,"transactions":9,"vwap":372},"2026-04-23",3700,{"date":733,"open":357,"high":657,"low":357,"close":722,"change":204,"percent_change":205,"volume":734,"transactions":9,"vwap":722},"2026-04-22",3000,{"date":736,"open":614,"high":614,"low":357,"close":357,"change":21,"percent_change":22,"volume":737,"transactions":9,"vwap":357},"2026-04-21",900,{"date":739,"open":657,"high":657,"low":740,"close":722,"change":214,"percent_change":214,"volume":174,"transactions":9,"vwap":722},"2026-04-20",24.991,{"date":742,"open":657,"high":657,"low":722,"close":722,"change":204,"percent_change":205,"volume":743,"transactions":9,"vwap":722},"2026-04-17",200,{"date":745,"open":614,"high":614,"low":357,"close":357,"change":321,"percent_change":231,"volume":746,"transactions":9,"vwap":357},"2026-04-16",400,{"date":748,"open":749,"high":372,"low":750,"close":750,"change":751,"percent_change":-6,"volume":731,"transactions":9,"vwap":750},"2026-04-15",24.999,24.984,-0.001,{"date":753,"open":372,"high":372,"low":602,"close":366,"change":231,"percent_change":179,"volume":728,"transactions":9,"vwap":366},"2026-04-14",{"date":755,"open":356,"high":356,"low":394,"close":394,"change":756,"percent_change":277,"volume":571,"transactions":9,"vwap":394},"2026-04-13",0.009,{"date":758,"open":389,"high":358,"low":692,"close":759,"change":760,"percent_change":455,"volume":761,"transactions":9,"vwap":759},"2026-04-10",24.956,-0.009,4100,{"date":763,"open":426,"high":394,"low":426,"close":394,"change":276,"percent_change":277,"volume":764,"transactions":9,"vwap":394},"2026-04-09",2700,{"date":766,"open":356,"high":356,"low":250,"close":426,"change":204,"percent_change":205,"volume":731,"transactions":9,"vwap":426},"2026-04-08",{"date":768,"open":250,"high":250,"low":250,"close":250,"change":276,"percent_change":277,"volume":725,"transactions":9,"vwap":250},"2026-04-07",{"date":770,"open":565,"high":424,"low":454,"close":319,"change":222,"percent_change":223,"volume":574,"transactions":9,"vwap":319},"2026-04-06",{"date":772,"open":259,"high":250,"low":259,"close":444,"change":204,"percent_change":205,"volume":773,"transactions":9,"vwap":444},"2026-04-02",19000,{"date":775,"open":319,"high":319,"low":259,"close":259,"change":244,"percent_change":583,"volume":649,"transactions":9,"vwap":259},"2026-04-01",{"date":777,"open":366,"high":614,"low":366,"close":372,"change":778,"percent_change":779,"volume":584,"transactions":9,"vwap":372},"2026-03-31",0.035,0.14,{"date":781,"open":363,"high":782,"low":394,"close":394,"change":231,"percent_change":179,"volume":783,"transactions":9,"vwap":394},"2026-03-30",24.989,21900,{"date":785,"open":250,"high":424,"low":250,"close":415,"change":231,"percent_change":179,"volume":786,"transactions":9,"vwap":415},"2026-03-27",2800,{"date":788,"open":424,"high":424,"low":454,"close":454,"change":455,"percent_change":789,"volume":611,"transactions":9,"vwap":454},"2026-03-26",-0.16,{"date":791,"open":356,"high":356,"low":424,"close":394,"change":204,"percent_change":205,"volume":792,"transactions":9,"vwap":394},"2026-03-25",5600,{"date":794,"open":389,"high":389,"low":250,"close":424,"change":21,"percent_change":22,"volume":665,"transactions":9,"vwap":424},"2026-03-24",{"date":796,"open":389,"high":358,"low":424,"close":394,"change":231,"percent_change":179,"volume":797,"transactions":9,"vwap":394},"2026-03-23",9500,{"date":799,"open":358,"high":358,"low":319,"close":415,"change":223,"percent_change":244,"volume":643,"transactions":9,"vwap":415},"2026-03-20",{"date":801,"open":250,"high":394,"low":454,"close":394,"change":230,"percent_change":231,"volume":802,"transactions":9,"vwap":394},"2026-03-19",2200,{"date":804,"open":356,"high":356,"low":389,"close":389,"change":21,"percent_change":22,"volume":805,"transactions":9,"vwap":389},"2026-03-18",1300,{"date":807,"open":357,"high":357,"low":363,"close":363,"change":204,"percent_change":205,"volume":761,"transactions":9,"vwap":363},"2026-03-17",{"date":809,"open":356,"high":356,"low":692,"close":389,"change":276,"percent_change":277,"volume":810,"transactions":9,"vwap":389},"2026-03-16",1700,{"date":812,"open":416,"high":424,"low":416,"close":424,"change":222,"percent_change":223,"volume":746,"transactions":9,"vwap":424},"2026-03-13",{"date":814,"open":394,"high":394,"low":552,"close":426,"change":815,"percent_change":816,"volume":712,"transactions":9,"vwap":426},"2026-03-12",-0.035,-0.14,{"date":818,"open":614,"high":657,"low":357,"close":357,"change":615,"percent_change":616,"volume":819,"transactions":9,"vwap":357},"2026-03-11",14000,{"date":821,"open":657,"high":822,"low":717,"close":717,"change":222,"percent_change":223,"volume":823,"transactions":9,"vwap":717},"2026-03-10",25.025,10800,{"date":825,"open":657,"high":657,"low":614,"close":657,"change":230,"percent_change":231,"volume":826,"transactions":9,"vwap":657},"2026-03-09",14500,{"date":828,"open":614,"high":829,"low":614,"close":717,"change":230,"percent_change":231,"volume":764,"transactions":9,"vwap":717},"2026-03-06",25.018999,{"date":831,"open":657,"high":657,"low":722,"close":614,"change":222,"percent_change":223,"volume":832,"transactions":9,"vwap":614},"2026-03-05",4300,{"date":834,"open":657,"high":657,"low":717,"close":717,"change":222,"percent_change":223,"volume":728,"transactions":9,"vwap":717},"2026-03-04",{"date":836,"open":657,"high":658,"low":614,"close":657,"change":214,"percent_change":214,"volume":837,"transactions":9,"vwap":657},"2026-03-03",2900,{"date":839,"open":658,"high":658,"low":657,"close":657,"change":840,"percent_change":841,"volume":743,"transactions":9,"vwap":657},"2026-03-02",-0.105,-0.42,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":276,"percent_change":277,"volume":786,"transactions":9,"vwap":847},"2026-02-27",25.13,25.136,25.12,25.125,{"date":849,"open":850,"high":846,"low":851,"close":851,"change":230,"percent_change":231,"volume":725,"transactions":9,"vwap":851},"2026-02-26",25.118,25.115,{"date":853,"open":846,"high":846,"low":854,"close":855,"change":214,"percent_change":214,"volume":856,"transactions":9,"vwap":855},"2026-02-25",25.105,25.11,7400,{"date":858,"open":855,"high":855,"low":855,"close":855,"change":214,"percent_change":214,"volume":859,"transactions":9,"vwap":855},"2026-02-24",4900,{"date":861,"open":854,"high":846,"low":854,"close":855,"change":230,"percent_change":231,"volume":746,"transactions":9,"vwap":855},"2026-02-23",{"date":863,"open":864,"high":855,"low":864,"close":854,"change":230,"percent_change":231,"volume":865,"transactions":9,"vwap":854},"2026-02-20",25.1,13600,{"date":867,"open":864,"high":864,"low":868,"close":864,"change":214,"percent_change":214,"volume":734,"transactions":9,"vwap":864},"2026-02-19",25.09,{"date":870,"open":871,"high":864,"low":868,"close":864,"change":214,"percent_change":214,"volume":699,"transactions":9,"vwap":864},"2026-02-18",25.094999,{"date":873,"open":871,"high":864,"low":868,"close":864,"change":230,"percent_change":231,"volume":637,"transactions":9,"vwap":864},"2026-02-17",{"date":875,"open":876,"high":864,"low":868,"close":871,"change":231,"percent_change":179,"volume":877,"transactions":9,"vwap":871},"2026-02-13",25.099001,4700,{"date":879,"open":880,"high":880,"low":881,"close":880,"change":214,"percent_change":214,"volume":665,"transactions":9,"vwap":880},"2026-02-12",25.075001,25.07,{"date":883,"open":884,"high":885,"low":884,"close":880,"change":214,"percent_change":214,"volume":626,"transactions":9,"vwap":880},"2026-02-11",25.059999,25.08,{"date":887,"open":888,"high":885,"low":880,"close":880,"change":230,"percent_change":231,"volume":699,"transactions":9,"vwap":880},"2026-02-10",25.079,{"date":890,"open":885,"high":885,"low":891,"close":881,"change":230,"percent_change":231,"volume":683,"transactions":9,"vwap":881},"2026-02-09",25.065001,{"date":893,"open":884,"high":881,"low":884,"close":891,"change":214,"percent_change":214,"volume":683,"transactions":9,"vwap":891},"2026-02-06",{"date":895,"open":896,"high":881,"low":897,"close":891,"change":231,"percent_change":179,"volume":646,"transactions":9,"vwap":891},"2026-02-05",25.055,25.049999,{"date":899,"open":658,"high":900,"low":658,"close":900,"change":276,"percent_change":277,"volume":901,"transactions":9,"vwap":900},"2026-02-04",25.045,6400,{"date":903,"open":904,"high":904,"low":658,"close":905,"change":214,"percent_change":214,"volume":712,"transactions":9,"vwap":905},"2026-02-03",25.039,25.035,{"date":907,"open":658,"high":908,"low":658,"close":905,"change":909,"percent_change":351,"volume":592,"transactions":9,"vwap":905},"2026-02-02",25.040001,-0.092,{"date":911,"open":855,"high":24,"low":855,"close":912,"change":204,"percent_change":205,"volume":592,"transactions":9,"vwap":912},"2026-01-30",25.127,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":262,"volume":662,"transactions":9,"vwap":916},"2026-01-29",25.103,25.112,0.007,{"date":919,"open":854,"high":855,"low":864,"close":854,"change":214,"percent_change":214,"volume":764,"transactions":9,"vwap":854},"2026-01-28",{"date":921,"open":868,"high":854,"low":868,"close":854,"change":276,"percent_change":277,"volume":725,"transactions":9,"vwap":854},"2026-01-27",{"date":923,"open":871,"high":871,"low":885,"close":871,"change":321,"percent_change":231,"volume":712,"transactions":9,"vwap":871},"2026-01-26",{"date":925,"open":864,"high":864,"low":926,"close":927,"change":928,"percent_change":205,"volume":929,"transactions":9,"vwap":927},"2026-01-23",25.082001,25.089001,0.014,5300,{"date":931,"open":888,"high":868,"low":880,"close":880,"change":214,"percent_change":214,"volume":932,"transactions":9,"vwap":880},"2026-01-22",52500,{"date":934,"open":935,"high":885,"low":881,"close":880,"change":230,"percent_change":231,"volume":936,"transactions":9,"vwap":880},"2026-01-21",25.073999,3400,{"date":938,"open":881,"high":885,"low":881,"close":881,"change":230,"percent_change":231,"volume":626,"transactions":9,"vwap":881},"2026-01-20",{"date":940,"open":881,"high":881,"low":884,"close":891,"change":756,"percent_change":277,"volume":837,"transactions":9,"vwap":891},"2026-01-16",{"date":942,"open":884,"high":881,"low":897,"close":943,"change":760,"percent_change":455,"volume":944,"transactions":9,"vwap":943},"2026-01-15",25.056,9300,{"date":946,"open":884,"high":881,"low":884,"close":891,"change":756,"percent_change":277,"volume":947,"transactions":9,"vwap":891},"2026-01-14",500,{"date":949,"open":884,"high":881,"low":897,"close":943,"change":950,"percent_change":277,"volume":951,"transactions":9,"vwap":943},"2026-01-13",0.011,9600,{"date":953,"open":897,"high":897,"low":900,"close":900,"change":214,"percent_change":214,"volume":954,"transactions":9,"vwap":900},"2026-01-12",20900,{"date":956,"open":897,"high":884,"low":900,"close":900,"change":222,"percent_change":223,"volume":174,"transactions":9,"vwap":900},"2026-01-09",{"date":958,"open":908,"high":884,"low":908,"close":897,"change":222,"percent_change":223,"volume":959,"transactions":9,"vwap":897},"2026-01-08",6300,{"date":961,"open":884,"high":884,"low":897,"close":896,"change":214,"percent_change":214,"volume":764,"transactions":9,"vwap":896},"2026-01-07",{"date":963,"open":897,"high":884,"low":908,"close":896,"change":276,"percent_change":277,"volume":761,"transactions":9,"vwap":896},"2026-01-06",{"date":965,"open":966,"high":897,"low":908,"close":900,"change":214,"percent_change":214,"volume":967,"transactions":9,"vwap":900},"2026-01-05",25.049,9700,{"date":969,"open":658,"high":897,"low":658,"close":900,"change":688,"percent_change":231,"volume":574,"transactions":9,"vwap":900},"2026-01-02",{"date":971,"open":908,"high":897,"low":658,"close":972,"change":693,"percent_change":223,"volume":973,"transactions":9,"vwap":972},"2025-12-31",25.041,50800,{"date":975,"open":908,"high":897,"low":658,"close":900,"change":276,"percent_change":277,"volume":976,"transactions":9,"vwap":900},"2025-12-30",10000,{"date":978,"open":658,"high":905,"low":822,"close":905,"change":756,"percent_change":277,"volume":979,"transactions":9,"vwap":905},"2025-12-29",5100,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":188,"volume":634,"transactions":9,"vwap":983},"2025-12-26",25.014,25.025999,0.026,{"date":986,"open":356,"high":372,"low":356,"close":372,"change":204,"percent_change":205,"volume":174,"transactions":9,"vwap":372},"2025-12-24",{"date":988,"open":357,"high":357,"low":356,"close":366,"change":214,"percent_change":214,"volume":989,"transactions":9,"vwap":366},"2025-12-23",21300,{"date":991,"open":357,"high":614,"low":366,"close":366,"change":760,"percent_change":455,"volume":929,"transactions":9,"vwap":366},"2025-12-22",{"date":993,"open":357,"high":749,"low":356,"close":668,"change":756,"percent_change":277,"volume":731,"transactions":9,"vwap":668},"2025-12-19",{"date":995,"open":372,"high":372,"low":356,"close":366,"change":244,"percent_change":583,"volume":734,"transactions":9,"vwap":366},"2025-12-18",{"date":997,"open":884,"high":881,"low":884,"close":891,"change":214,"percent_change":214,"volume":998,"transactions":9,"vwap":891},"2025-12-17",9000,{"date":1000,"open":897,"high":891,"low":897,"close":891,"change":230,"percent_change":231,"volume":837,"transactions":9,"vwap":891},"2025-12-16",{"date":1002,"open":1003,"high":1004,"low":897,"close":884,"change":204,"percent_change":205,"volume":574,"transactions":9,"vwap":884},"2025-12-15",25.058001,25.069,{"date":1006,"open":1007,"high":900,"low":908,"close":900,"change":214,"percent_change":214,"volume":761,"transactions":9,"vwap":900},"2025-12-12",25.044001,{"date":1009,"open":908,"high":884,"low":908,"close":900,"change":688,"percent_change":231,"volume":649,"transactions":9,"vwap":900},"2025-12-11",{"date":1011,"open":657,"high":972,"low":657,"close":972,"change":1012,"percent_change":1013,"volume":805,"transactions":9,"vwap":972},"2025-12-10",0.032,0.13,{"date":1015,"open":614,"high":657,"low":722,"close":1016,"change":1017,"percent_change":223,"volume":654,"transactions":9,"vwap":1016},"2025-12-09",25.0090008,-0.006,{"date":1019,"open":657,"high":657,"low":372,"close":717,"change":269,"percent_change":455,"volume":1020,"transactions":9,"vwap":717},"2025-12-08",13100,{"date":1022,"open":822,"high":908,"low":657,"close":822,"change":230,"percent_change":231,"volume":731,"transactions":9,"vwap":822},"2025-12-05",{"date":1024,"open":356,"high":1025,"low":356,"close":657,"change":269,"percent_change":455,"volume":1026,"transactions":9,"vwap":657},"2025-12-04",25.028999,4500,{"date":1028,"open":908,"high":908,"low":1029,"close":658,"change":230,"percent_change":231,"volume":1030,"transactions":9,"vwap":658},"2025-12-03",25.028,67800,{"date":1032,"open":1033,"high":1033,"low":822,"close":822,"change":231,"percent_change":179,"volume":746,"transactions":9,"vwap":822},"2025-12-02",25.027,{"date":1035,"open":614,"high":657,"low":357,"close":722,"change":1036,"percent_change":653,"volume":596,"transactions":9,"vwap":722},"2025-12-01",-0.091,{"date":1038,"open":868,"high":1039,"low":868,"close":1039,"change":1040,"percent_change":214,"volume":725,"transactions":9,"vwap":1039},"2025-11-28",25.096001,0.001,{"date":1042,"open":855,"high":855,"low":885,"close":871,"change":214,"percent_change":214,"volume":1043,"transactions":9,"vwap":871},"2025-11-26",6100,{"date":1045,"open":864,"high":1046,"low":1047,"close":871,"change":231,"percent_change":179,"volume":649,"transactions":9,"vwap":871},"2025-11-25",25.109,25.061001,{"date":1049,"open":884,"high":868,"low":897,"close":880,"change":230,"percent_change":231,"volume":802,"transactions":9,"vwap":880},"2025-11-24",{"date":1051,"open":868,"high":868,"low":897,"close":881,"change":187,"percent_change":188,"volume":1052,"transactions":9,"vwap":881},"2025-11-21",1800,{"date":1054,"open":908,"high":884,"low":908,"close":900,"change":276,"percent_change":277,"volume":786,"transactions":9,"vwap":900},"2025-11-20",{"date":1056,"open":884,"high":884,"low":658,"close":905,"change":214,"percent_change":214,"volume":677,"transactions":9,"vwap":905},"2025-11-19",{"date":1058,"open":1059,"high":897,"low":658,"close":905,"change":230,"percent_change":231,"volume":859,"transactions":9,"vwap":905},"2025-11-18",25.034,{"date":1061,"open":908,"high":908,"low":657,"close":658,"change":230,"percent_change":231,"volume":611,"transactions":9,"vwap":658},"2025-11-17",{"date":1063,"open":614,"high":1033,"low":614,"close":822,"change":230,"percent_change":231,"volume":802,"transactions":9,"vwap":822},"2025-11-14",{"date":1065,"open":1066,"high":908,"low":1066,"close":657,"change":222,"percent_change":223,"volume":929,"transactions":9,"vwap":657},"2025-11-13",25.018,{"date":1068,"open":658,"high":908,"low":822,"close":822,"change":455,"percent_change":789,"volume":643,"transactions":9,"vwap":822},"2025-11-12",{"date":1070,"open":884,"high":927,"low":908,"close":891,"change":1071,"percent_change":51,"volume":1072,"transactions":9,"vwap":891},"2025-11-11",0.045,5900,{"date":1074,"open":657,"high":657,"low":657,"close":657,"change":214,"percent_change":214,"volume":746,"transactions":9,"vwap":657},"2025-11-10",{"date":1076,"open":657,"high":657,"low":657,"close":657,"change":276,"percent_change":277,"volume":665,"transactions":9,"vwap":657},"2025-11-07",{"date":1078,"open":658,"high":658,"low":1016,"close":614,"change":231,"percent_change":179,"volume":734,"transactions":9,"vwap":614},"2025-11-06",{"date":1080,"open":357,"high":372,"low":366,"close":357,"change":21,"percent_change":22,"volume":649,"transactions":9,"vwap":357},"2025-11-05",{"date":1082,"open":357,"high":614,"low":357,"close":722,"change":187,"percent_change":188,"volume":1052,"transactions":9,"vwap":722},"2025-11-04",{"date":1084,"open":358,"high":1085,"low":389,"close":356,"change":840,"percent_change":841,"volume":1086,"transactions":9,"vwap":356},"2025-11-03",24.983,10900,{"date":1088,"open":864,"high":864,"low":885,"close":1089,"change":222,"percent_change":223,"volume":640,"transactions":9,"vwap":1089},"2025-10-31",25.084999,{"date":1091,"open":868,"high":864,"low":927,"close":868,"change":230,"percent_change":231,"volume":702,"transactions":9,"vwap":868},"2025-10-30",{"date":1093,"open":844,"high":844,"low":1089,"close":1089,"change":815,"percent_change":816,"volume":571,"transactions":9,"vwap":1089},"2025-10-29",{"date":1095,"open":846,"high":1096,"low":846,"close":846,"change":276,"percent_change":277,"volume":731,"transactions":9,"vwap":846},"2025-10-28",25.129,{"date":1098,"open":846,"high":846,"low":864,"close":855,"change":269,"percent_change":455,"volume":1099,"transactions":9,"vwap":855},"2025-10-27",10100,{"date":1101,"open":846,"high":844,"low":855,"close":846,"change":231,"percent_change":179,"volume":826,"transactions":9,"vwap":846},"2025-10-24",{"date":1103,"open":855,"high":855,"low":864,"close":864,"change":269,"percent_change":455,"volume":712,"transactions":9,"vwap":864},"2025-10-23",{"date":1105,"open":864,"high":846,"low":864,"close":855,"change":230,"percent_change":231,"volume":646,"transactions":9,"vwap":855},"2025-10-22",{"date":1107,"open":854,"high":855,"low":854,"close":854,"change":214,"percent_change":214,"volume":737,"transactions":9,"vwap":854},"2025-10-21",{"date":1109,"open":868,"high":854,"low":868,"close":854,"change":276,"percent_change":277,"volume":725,"transactions":9,"vwap":854},"2025-10-20",{"date":1111,"open":871,"high":871,"low":868,"close":871,"change":222,"percent_change":223,"volume":677,"transactions":9,"vwap":871},"2025-10-17",{"date":1113,"open":868,"high":864,"low":868,"close":864,"change":204,"percent_change":205,"volume":662,"transactions":9,"vwap":864},"2025-10-16",{"date":1115,"open":1089,"high":1089,"low":1089,"close":1089,"change":269,"percent_change":455,"volume":640,"transactions":9,"vwap":1089},"2025-10-15",{"date":1117,"open":885,"high":864,"low":885,"close":871,"change":778,"percent_change":779,"volume":699,"transactions":9,"vwap":871},"2025-10-14",{"date":1119,"open":884,"high":884,"low":884,"close":884,"change":276,"percent_change":277,"volume":743,"transactions":9,"vwap":884},"2025-10-13",{"date":1121,"open":1122,"high":897,"low":1122,"close":897,"change":262,"percent_change":1123,"volume":702,"transactions":9,"vwap":897},"2025-10-10",25.042,0.12,{"date":1125,"open":657,"high":657,"low":657,"close":657,"change":21,"percent_change":22,"volume":680,"transactions":9,"vwap":657},"2025-10-09",{"date":1127,"open":966,"high":966,"low":905,"close":905,"change":269,"percent_change":455,"volume":805,"transactions":9,"vwap":905},"2025-10-08",{"date":1129,"open":658,"high":1130,"low":658,"close":900,"change":231,"percent_change":179,"volume":702,"transactions":9,"vwap":900},"2025-10-07",25.059,{"date":1132,"open":904,"high":908,"low":822,"close":822,"change":1133,"percent_change":1134,"volume":731,"transactions":9,"vwap":822},"2025-10-06",-0.008,-0.03,{"date":1136,"open":905,"high":908,"low":658,"close":1137,"change":1138,"percent_change":269,"volume":1139,"transactions":9,"vwap":1137},"2025-10-03",25.033001,-0.002,105600,{"date":1141,"open":908,"high":908,"low":905,"close":905,"change":222,"percent_change":223,"volume":1142,"transactions":9,"vwap":905},"2025-10-02",50400,{"date":1144,"open":657,"high":908,"low":657,"close":908,"change":1145,"percent_change":1146,"volume":670,"transactions":9,"vwap":908},"2025-10-01",-0.057,-0.23,{"date":1148,"open":868,"high":864,"low":868,"close":1149,"change":1150,"percent_change":1151,"volume":677,"transactions":9,"vwap":1149},"2025-09-30",25.097,0.017,0.07,{"date":1153,"open":868,"high":868,"low":885,"close":885,"change":276,"percent_change":277,"volume":689,"transactions":9,"vwap":885},"2025-09-29",{"date":1155,"open":897,"high":881,"low":897,"close":881,"change":231,"percent_change":179,"volume":737,"transactions":9,"vwap":881},"2025-09-26",{"date":1157,"open":897,"high":897,"low":897,"close":897,"change":223,"percent_change":244,"volume":810,"transactions":9,"vwap":897},"2025-09-25",{"date":1159,"open":881,"high":881,"low":891,"close":881,"change":269,"percent_change":455,"volume":626,"transactions":9,"vwap":881},"2025-09-24",{"date":1161,"open":880,"high":868,"low":880,"close":885,"change":230,"percent_change":231,"volume":805,"transactions":9,"vwap":885},"2025-09-23",{"date":1163,"open":880,"high":880,"low":880,"close":880,"change":21,"percent_change":22,"volume":947,"transactions":9,"vwap":880},"2025-09-22",{"date":1165,"open":885,"high":868,"low":885,"close":868,"change":276,"percent_change":277,"volume":725,"transactions":9,"vwap":868},"2025-09-19",{"date":1167,"open":881,"high":885,"low":881,"close":885,"change":1138,"percent_change":269,"volume":1168,"transactions":9,"vwap":885},"2025-09-18",6800,{"date":1170,"open":881,"high":868,"low":881,"close":926,"change":1171,"percent_change":1172,"volume":577,"transactions":9,"vwap":926},"2025-09-17",-0.012,-0.05,{"date":1174,"open":864,"high":864,"low":1089,"close":1175,"change":1176,"percent_change":130,"volume":571,"transactions":9,"vwap":1175},"2025-09-16",25.094,0.023,{"date":1178,"open":868,"high":868,"low":884,"close":1179,"change":950,"percent_change":277,"volume":1180,"transactions":9,"vwap":1179},"2025-09-15",25.070999,31400,{"date":1182,"open":885,"high":885,"low":884,"close":884,"change":222,"percent_change":223,"volume":725,"transactions":9,"vwap":884},"2025-09-12",{"date":1184,"open":885,"high":885,"low":891,"close":891,"change":1150,"percent_change":1151,"volume":174,"transactions":9,"vwap":891},"2025-09-11",{"date":1186,"open":1004,"high":1004,"low":1187,"close":1187,"change":1188,"percent_change":549,"volume":665,"transactions":9,"vwap":1187},"2025-09-10",25.048,0.013,{"date":1190,"open":1007,"high":966,"low":658,"close":905,"change":222,"percent_change":223,"volume":810,"transactions":9,"vwap":905},"2025-09-09",{"date":1192,"open":888,"high":888,"low":908,"close":908,"change":21,"percent_change":22,"volume":1193,"transactions":9,"vwap":908},"2025-09-08",7900,{"date":1195,"open":1179,"high":1179,"low":897,"close":896,"change":277,"percent_change":1196,"volume":979,"transactions":9,"vwap":896},"2025-09-05",0.16,{"date":1198,"open":372,"high":658,"low":372,"close":717,"change":231,"percent_change":179,"volume":1072,"transactions":9,"vwap":717},"2025-09-04",{"date":1200,"open":358,"high":595,"low":358,"close":595,"change":231,"percent_change":179,"volume":810,"transactions":9,"vwap":595},"2025-09-03",{"date":1202,"open":389,"high":1203,"low":692,"close":363,"change":652,"percent_change":653,"volume":174,"transactions":9,"vwap":363},"2025-09-02",24.977,{"date":1205,"open":891,"high":1206,"low":891,"close":891,"change":214,"percent_change":214,"volume":786,"transactions":9,"vwap":891},"2025-08-29",25.068001,{"date":1208,"open":891,"high":891,"low":891,"close":891,"change":214,"percent_change":214,"volume":680,"transactions":9,"vwap":891},"2025-08-28",{"date":1210,"open":1211,"high":888,"low":1211,"close":891,"change":276,"percent_change":277,"volume":696,"transactions":9,"vwap":891},"2025-08-27",25.046,{"date":1213,"open":908,"high":881,"low":908,"close":896,"change":231,"percent_change":179,"volume":764,"transactions":9,"vwap":896},"2025-08-26",{"date":1215,"open":1216,"high":966,"low":658,"close":905,"change":269,"percent_change":455,"volume":805,"transactions":9,"vwap":905},"2025-08-25",25.032,{"date":1218,"open":658,"high":897,"low":658,"close":900,"change":549,"percent_change":166,"volume":699,"transactions":9,"vwap":900},"2025-08-22",{"date":1220,"open":668,"high":1221,"low":357,"close":595,"change":223,"percent_change":244,"volume":737,"transactions":9,"vwap":595},"2025-08-21",24.996,{"date":1223,"open":657,"high":657,"low":717,"close":717,"change":276,"percent_change":277,"volume":947,"transactions":9,"vwap":717},"2025-08-20",{"date":1225,"open":722,"high":722,"low":722,"close":722,"change":214,"percent_change":214,"volume":743,"transactions":9,"vwap":722},"2025-08-19",{"date":1227,"open":749,"high":722,"low":749,"close":722,"change":222,"percent_change":223,"volume":743,"transactions":9,"vwap":722},"2025-08-18",{"date":1229,"open":614,"high":657,"low":614,"close":614,"change":231,"percent_change":179,"volume":1230,"transactions":9,"vwap":614},"2025-08-15",5200,{"date":1232,"open":657,"high":657,"low":357,"close":357,"change":815,"percent_change":816,"volume":1233,"transactions":9,"vwap":357},"2025-08-14",88900,{"date":1235,"open":658,"high":658,"low":1236,"close":822,"change":262,"percent_change":1123,"volume":1237,"transactions":9,"vwap":822},"2025-08-13",25.016001,4800,{"date":1239,"open":358,"high":595,"low":358,"close":595,"change":231,"percent_change":179,"volume":571,"transactions":9,"vwap":595},"2025-08-12",{"date":1241,"open":424,"high":357,"low":424,"close":363,"change":230,"percent_change":231,"volume":634,"transactions":9,"vwap":363},"2025-08-11",{"date":1243,"open":782,"high":782,"low":358,"close":358,"change":222,"percent_change":223,"volume":1244,"transactions":9,"vwap":358},"2025-08-08",1500,{"date":1246,"open":363,"high":363,"low":363,"close":363,"change":269,"percent_change":455,"volume":677,"transactions":9,"vwap":363},"2025-08-07",{"date":1248,"open":366,"high":357,"low":389,"close":366,"change":231,"percent_change":179,"volume":712,"transactions":9,"vwap":366},"2025-08-06",{"date":1250,"open":1251,"high":1251,"low":424,"close":394,"change":223,"percent_change":244,"volume":712,"transactions":9,"vwap":394},"2025-08-05",24.978,{"date":1253,"open":357,"high":357,"low":366,"close":366,"change":276,"percent_change":277,"volume":746,"transactions":9,"vwap":366},"2025-08-04",{"date":1255,"open":415,"high":363,"low":415,"close":363,"change":276,"percent_change":277,"volume":689,"transactions":9,"vwap":363},"2025-08-01",{"date":1257,"open":356,"high":356,"low":424,"close":394,"change":214,"percent_change":214,"volume":1258,"transactions":9,"vwap":394},"2025-07-31",16900,{"date":1260,"open":356,"high":614,"low":394,"close":394,"change":21,"percent_change":22,"volume":1261,"transactions":9,"vwap":394},"2025-07-30",12700,{"date":1263,"open":356,"high":357,"low":358,"close":356,"change":231,"percent_change":179,"volume":611,"transactions":9,"vwap":356},"2025-07-29",{"date":1265,"open":1266,"high":356,"low":1266,"close":389,"change":222,"percent_change":223,"volume":665,"transactions":9,"vwap":389},"2025-07-28",24.958,{"date":1268,"open":372,"high":372,"low":394,"close":394,"change":276,"percent_change":277,"volume":699,"transactions":9,"vwap":394},"2025-07-25",{"date":1270,"open":358,"high":358,"low":424,"close":426,"change":269,"percent_change":455,"volume":746,"transactions":9,"vwap":426},"2025-07-24",{"date":1272,"open":357,"high":357,"low":394,"close":394,"change":269,"percent_change":455,"volume":1273,"transactions":9,"vwap":394},"2025-07-23",44300,{"date":1275,"open":1276,"high":356,"low":1276,"close":363,"change":276,"percent_change":277,"volume":737,"transactions":9,"vwap":363},"2025-07-22",24.971,{"date":1278,"open":394,"high":394,"low":394,"close":394,"change":276,"percent_change":277,"volume":743,"transactions":9,"vwap":394},"2025-07-21",{"date":1280,"open":356,"high":356,"low":426,"close":426,"change":187,"percent_change":188,"volume":944,"transactions":9,"vwap":426},"2025-07-18",{"date":1282,"open":424,"high":424,"low":319,"close":319,"change":230,"percent_change":231,"volume":662,"transactions":9,"vwap":319},"2025-07-17",{"date":1284,"open":319,"high":319,"low":201,"close":454,"change":204,"percent_change":205,"volume":947,"transactions":9,"vwap":454},"2025-07-16",{"date":1286,"open":266,"high":266,"low":220,"close":212,"change":1133,"percent_change":1134,"volume":810,"transactions":9,"vwap":212},"2025-07-15",{"date":1288,"open":259,"high":259,"low":580,"close":580,"change":1171,"percent_change":1172,"volume":1289,"transactions":9,"vwap":580},"2025-07-14",7500,{"date":1291,"open":319,"high":319,"low":319,"close":319,"change":204,"percent_change":205,"volume":680,"transactions":9,"vwap":319},"2025-07-11",{"date":1293,"open":212,"high":259,"low":212,"close":203,"change":214,"percent_change":214,"volume":737,"transactions":9,"vwap":203},"2025-07-10",{"date":1295,"open":212,"high":203,"low":212,"close":203,"change":778,"percent_change":779,"volume":743,"transactions":9,"vwap":203},"2025-07-09",{"date":1297,"open":212,"high":259,"low":290,"close":290,"change":223,"percent_change":244,"volume":1298,"transactions":9,"vwap":290},"2025-07-08",41700,{"date":1300,"open":1301,"high":1301,"low":213,"close":201,"change":269,"percent_change":455,"volume":1302,"transactions":9,"vwap":201},"2025-07-07",24.927,6000,{"date":1304,"open":212,"high":212,"low":212,"close":212,"change":615,"percent_change":616,"volume":725,"transactions":9,"vwap":212},"2025-07-03",{"date":1306,"open":319,"high":444,"low":319,"close":444,"change":276,"percent_change":277,"volume":746,"transactions":9,"vwap":444},"2025-07-02",{"date":1308,"open":212,"high":454,"low":212,"close":454,"change":1309,"percent_change":482,"volume":725,"transactions":9,"vwap":454},"2025-07-01",-0.083,{"date":1311,"open":372,"high":657,"low":357,"close":1312,"change":1313,"percent_change":1151,"volume":936,"transactions":9,"vwap":1312},"2025-06-30",25.0079994,0.018,{"date":1315,"open":366,"high":357,"low":366,"close":357,"change":230,"percent_change":231,"volume":746,"transactions":9,"vwap":357},"2025-06-27",{"date":1317,"open":366,"high":357,"low":366,"close":366,"change":231,"percent_change":179,"volume":699,"transactions":9,"vwap":366},"2025-06-26",{"date":1319,"open":424,"high":394,"low":424,"close":394,"change":269,"percent_change":455,"volume":662,"transactions":9,"vwap":394},"2025-06-25",{"date":1321,"open":424,"high":356,"low":424,"close":363,"change":231,"percent_change":179,"volume":936,"transactions":9,"vwap":363},"2025-06-24",{"date":1323,"open":424,"high":358,"low":424,"close":426,"change":778,"percent_change":779,"volume":805,"transactions":9,"vwap":426},"2025-06-23",{"date":1325,"open":201,"high":250,"low":201,"close":259,"change":187,"percent_change":188,"volume":1326,"transactions":9,"vwap":259},"2025-06-20",8100,{"date":1328,"open":201,"high":259,"low":275,"close":275,"change":187,"percent_change":188,"volume":1329,"transactions":9,"vwap":275},"2025-06-18",16400,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":21,"percent_change":22,"volume":944,"transactions":9,"vwap":1333},"2025-06-17",24.899,24.87,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":276,"percent_change":277,"volume":680,"transactions":9,"vwap":1336},"2025-06-16",24.885,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":223,"percent_change":244,"volume":680,"transactions":9,"vwap":1339},"2025-06-13",24.875,{"date":1341,"open":201,"high":201,"low":290,"close":275,"change":231,"percent_change":179,"volume":1342,"transactions":9,"vwap":275},"2025-06-12",12100,{"date":1344,"open":1345,"high":1339,"low":1345,"close":1339,"change":187,"percent_change":188,"volume":640,"transactions":9,"vwap":1339},"2025-06-11",24.86,{"date":1347,"open":17,"high":1345,"low":17,"close":18,"change":230,"percent_change":231,"volume":734,"transactions":9,"vwap":18},"2025-06-10",{"date":1349,"open":18,"high":18,"low":1350,"close":1350,"change":231,"percent_change":179,"volume":1351,"transactions":9,"vwap":1350},"2025-06-09",24.845,3100,{"date":1353,"open":1354,"high":18,"low":1355,"close":1355,"change":455,"percent_change":789,"volume":746,"transactions":9,"vwap":1355},"2025-06-06",24.835,24.825,{"date":1357,"open":201,"high":201,"low":1358,"close":1358,"change":269,"percent_change":455,"volume":649,"transactions":9,"vwap":1358},"2025-06-05",24.865,{"date":1360,"open":290,"high":290,"low":1339,"close":1339,"change":778,"percent_change":779,"volume":174,"transactions":9,"vwap":1339},"2025-06-04",{"date":1362,"open":1350,"high":18,"low":17,"close":17,"change":214,"percent_change":214,"volume":577,"transactions":9,"vwap":17},"2025-06-03",{"date":1364,"open":17,"high":18,"low":1365,"close":17,"change":1366,"percent_change":1367,"volume":792,"transactions":9,"vwap":17},"2025-06-02",24.838,-0.095,-0.38,{"date":1369,"open":559,"high":444,"low":559,"close":444,"change":262,"percent_change":1123,"volume":743,"transactions":9,"vwap":444},"2025-05-30",{"date":1371,"open":259,"high":259,"low":201,"close":220,"change":231,"percent_change":179,"volume":1244,"transactions":9,"vwap":220},"2025-05-29",{"date":1373,"open":213,"high":213,"low":1336,"close":1336,"change":21,"percent_change":22,"volume":1351,"transactions":9,"vwap":1336},"2025-05-28",{"date":1375,"open":213,"high":201,"low":213,"close":201,"change":1376,"percent_change":276,"volume":764,"transactions":9,"vwap":201},"2025-05-27",0.003,{"date":1378,"open":290,"high":1379,"low":290,"close":1379,"change":1012,"percent_change":1013,"volume":643,"transactions":9,"vwap":1379},"2025-05-23",24.897,{"date":1381,"open":1345,"high":290,"low":1345,"close":1358,"change":276,"percent_change":277,"volume":1382,"transactions":9,"vwap":1358},"2025-05-22",11700,{"date":1384,"open":1333,"high":1333,"low":20,"close":20,"change":1134,"percent_change":1385,"volume":662,"transactions":9,"vwap":20},"2025-05-21",-0.12,{"date":1387,"open":290,"high":201,"low":290,"close":1336,"change":230,"percent_change":231,"volume":626,"transactions":9,"vwap":1336},"2025-05-20",{"date":1389,"open":290,"high":1390,"low":18,"close":290,"change":230,"percent_change":231,"volume":640,"transactions":9,"vwap":290},"2025-05-19",24.889,{"date":1392,"open":290,"high":290,"low":1339,"close":1339,"change":231,"percent_change":179,"volume":1193,"transactions":9,"vwap":1339},"2025-05-16",{"date":1394,"open":213,"high":213,"low":17,"close":20,"change":262,"percent_change":1123,"volume":859,"transactions":9,"vwap":20},"2025-05-15",{"date":1396,"open":1345,"high":1345,"low":1355,"close":1355,"change":222,"percent_change":223,"volume":643,"transactions":9,"vwap":1355},"2025-05-14",{"date":1398,"open":17,"high":17,"low":19,"close":19,"change":204,"percent_change":205,"volume":1399,"transactions":9,"vwap":19},"2025-05-13",7800,{"date":1401,"open":176,"high":1402,"low":176,"close":1402,"change":615,"percent_change":616,"volume":746,"transactions":9,"vwap":1402},"2025-05-12",24.815,{"date":1404,"open":1345,"high":1333,"low":17,"close":17,"change":222,"percent_change":223,"volume":1351,"transactions":9,"vwap":17},"2025-05-09",{"date":1406,"open":1345,"high":1345,"low":19,"close":1350,"change":269,"percent_change":455,"volume":1052,"transactions":9,"vwap":1350},"2025-05-08",{"date":1408,"open":18,"high":1345,"low":18,"close":20,"change":276,"percent_change":277,"volume":174,"transactions":9,"vwap":20},"2025-05-07",{"date":1410,"open":18,"high":1345,"low":194,"close":1350,"change":276,"percent_change":277,"volume":1043,"transactions":9,"vwap":1350},"2025-05-06",{"date":1412,"open":18,"high":18,"low":1413,"close":1354,"change":214,"percent_change":214,"volume":1244,"transactions":9,"vwap":1354},"2025-05-05",24.823,{"date":1415,"open":1350,"high":1333,"low":1354,"close":1354,"change":22,"percent_change":86,"volume":728,"transactions":9,"vwap":1354},"2025-05-02",{"date":1417,"open":17,"high":356,"low":25,"close":275,"change":1418,"percent_change":583,"volume":1419,"transactions":9,"vwap":275},"2025-05-01",-0.079,107600,{"date":1421,"open":389,"high":372,"low":389,"close":1422,"change":1423,"percent_change":179,"volume":1424,"transactions":9,"vwap":1422},"2025-04-30",24.974,0.019,44700,{"date":1426,"open":389,"high":358,"low":426,"close":426,"change":21,"percent_change":22,"volume":634,"transactions":9,"vwap":426},"2025-04-29",{"date":1428,"open":357,"high":357,"low":424,"close":358,"change":549,"percent_change":166,"volume":596,"transactions":9,"vwap":358},"2025-04-28",{"date":1430,"open":18,"high":250,"low":18,"close":259,"change":1071,"percent_change":51,"volume":1431,"transactions":9,"vwap":259},"2025-04-25",14700,{"date":1433,"open":19,"high":212,"low":19,"close":1339,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1339},"2025-04-24",0.055,0.22,14600,{"date":180,"open":1345,"high":1333,"low":25,"close":25,"change":455,"percent_change":789,"volume":592,"transactions":9,"vwap":25}]