[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYMI":3,"homepage-market-summary":27,"stock-historical-MYMI":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MYMI","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 My2029 Municipal Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8985,0.690708,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"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},23.8299,23.845,-0.0151,-0.06,1170,24.98,23.72,1942.3718254980079,8.7,509,{"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":178},365,1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},2883,1052361.3282,-1.24,"2025-04-23",[179,182,189,199,208,215,224,230,238,246,252,259,263,270,277,281,286,293,301,307,312,321,324,331,339,347,352,358,365,371,377,385,391,399,406,410,414,418,422,425,429,433,437,440,446,452,457,463,468,474,479,486,494,500,505,510,516,521,526,531,536,539,542,544,549,553,556,560,563,569,573,575,577,581,584,589,591,593,595,597,600,603,605,607,609,612,614,616,619,621,624,626,630,633,637,639,642,644,647,649,652,656,658,660,662,664,666,669,674,677,680,683,685,690,693,696,699,702,705,708,712,714,716,719,722,724,726,728,731,736,741,744,746,748,751,753,755,758,760,762,765,769,771,774,777,781,783,785,787,789,793,798,802,806,808,812,816,818,823,826,829,833,835,840,843,849,851,855,858,861,864,867,871,874,876,879,882,884,887,889,891,893,898,901,904,907,909,911,913,915,918,920,924,926,929,931,935,941,944,946,948,951,954,956,960,964,966,968,970,972,974,976,979,981,984,986,989,991,993,995,997,999,1001,1003,1005,1008,1010,1013,1015,1017,1020,1024,1028,1030,1032,1035,1038,1041,1043,1045,1048,1051,1054,1056,1058,1060,1062,1064,1067,1069,1071,1073,1075,1077,1079,1081,1084,1086,1089,1091,1093,1095,1098,1101,1104,1107,1109,1112,1114,1116,1118,1121,1124,1127,1131,1139,1143,1146,1148,1153,1156,1160,1163,1166,1168,1171,1173,1175,1178,1180,1182,1184,1186,1190,1192,1196,1198,1201,1206,1212,1217,1220,1225,1227,1231,1234,1238,1241,1245,1247,1250,1252,1255,1257,1259,1262,1264,1267,1270,1272,1274,1276,1279,1281,1284,1286,1288,1291,1293,1295,1298,1301,1305,1310,1313,1315,1317,1320,1322,1324,1326,1329,1332,1334,1336,1339,1342,1344,1349,1353,1356,1359,1361,1363,1366,1369,1373,1375,1378,1381,1385,1387,1390,1393,1395],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},14,23.8308,{"date":183,"open":184,"high":184,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":180,"vwap":188},"2026-10-02",24.005,-0.05,-0.21,447,24.003,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",23.94,24.05,23.895,0.045,0.19,718.285,21,23.9792,{"date":200,"open":201,"high":202,"low":201,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",23.85,23.9,0.13,0.55,954,19,23.8776,{"date":209,"open":23,"high":23,"low":23,"close":23,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",-0.105,-0.44,46,7,23.7519,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",23.82,23.825,0.01,0.04,2073,13,23.8191,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":185,"percent_change":186,"volume":227,"transactions":228,"vwap":229},"2026-09-25",23.815,8,5,23.8769,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",23.865,-0.055,-0.23,97,6,23.8711,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":236,"vwap":245},"2026-09-23",23.9215,23.92,-0.115,-0.48,403,23.9234,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":206,"transactions":213,"vwap":251},"2026-09-22",24.035,-0.045,-0.19,24.0615,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",24.08,0,145,9,24.0949,{"date":260,"open":254,"high":254,"low":254,"close":254,"change":185,"percent_change":186,"volume":261,"transactions":213,"vwap":262},"2026-09-18",15,24.0873,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":220,"percent_change":267,"volume":268,"transactions":227,"vwap":269},"2026-09-17",24.14,24.13,0.17,350,24.1403,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":236,"vwap":276},"2026-09-16",24.09,-0.04,-0.17,10,24.156,{"date":278,"open":266,"high":266,"low":266,"close":266,"change":273,"percent_change":274,"volume":279,"transactions":236,"vwap":280},"2026-09-15",17,24.1424,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":273,"volume":227,"transactions":228,"vwap":285},"2026-09-14",24.17,-0.01,24.1744,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":213,"vwap":292},"2026-09-11",24.18,0.025,0.1,54,24.2019,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":257,"vwap":300},"2026-09-10",24.19,24.155,-0.09,-0.37,400,24.1887,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":227,"transactions":228,"vwap":306},"2026-09-09",24.245,-0.035,-0.14,24.3024,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":304,"percent_change":305,"volume":310,"transactions":275,"vwap":311},"2026-09-08",24.28,32,24.3022,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-04",24.27,24.315,0.035,0.14,3539,31,24.2883,{"date":322,"open":309,"high":309,"low":309,"close":309,"change":304,"percent_change":305,"volume":197,"transactions":213,"vwap":323},"2026-09-03",24.3124,{"date":325,"open":326,"high":326,"low":327,"close":315,"change":305,"percent_change":328,"volume":329,"transactions":206,"vwap":330},"2026-09-02",24.4,24.31,-0.57,433,24.3555,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":227,"vwap":338},"2026-09-01",24.49,24.455,-0.1,-0.41,5109,24.4759,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":275,"vwap":346},"2026-08-31",24.55,24.555,-0.005,-0.02,184,24.5508,{"date":348,"open":341,"high":349,"low":341,"close":349,"change":350,"percent_change":20,"volume":351,"transactions":227,"vwap":341},"2026-08-28",24.56,-0.015,2211,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":255,"percent_change":255,"volume":355,"transactions":356,"vwap":357},"2026-08-27",24.575,78,12,24.5744,{"date":359,"open":354,"high":360,"low":354,"close":354,"change":344,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-26",24.58,-0.08,829,22,24.5774,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":213,"transactions":228,"vwap":370},"2026-08-25",24.595,0.02,0.08,24.5786,{"date":372,"open":373,"high":373,"low":354,"close":354,"change":350,"percent_change":20,"volume":374,"transactions":375,"vwap":376},"2026-08-24",24.59,2445,23,24.5889,{"date":378,"open":379,"high":379,"low":373,"close":373,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-21",24.605,0.015,0.06,5897,112,24.5907,{"date":386,"open":349,"high":387,"low":349,"close":354,"change":344,"percent_change":361,"volume":388,"transactions":389,"vwap":390},"2026-08-20",24.5792,839,20,24.5761,{"date":392,"open":373,"high":393,"low":373,"close":367,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-19",24.66,0.03,0.12,1313,26,24.6153,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":284,"percent_change":273,"volume":404,"transactions":310,"vwap":405},"2026-08-18",24.5699,24.62,24.565,9004,24.5762,{"date":407,"open":354,"high":354,"low":354,"close":354,"change":344,"percent_change":361,"volume":408,"transactions":236,"vwap":409},"2026-08-17",42,24.5715,{"date":411,"open":367,"high":367,"low":367,"close":367,"change":284,"percent_change":273,"volume":412,"transactions":257,"vwap":413},"2026-08-14",68,24.6025,{"date":415,"open":379,"high":379,"low":379,"close":379,"change":368,"percent_change":369,"volume":416,"transactions":236,"vwap":417},"2026-08-13",70,24.5917,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":219,"percent_change":220,"volume":257,"transactions":213,"vwap":421},"2026-08-12",24.585,24.5794,{"date":423,"open":354,"high":354,"low":354,"close":354,"change":255,"percent_change":255,"volume":213,"transactions":228,"vwap":424},"2026-08-11",24.5771,{"date":426,"open":354,"high":354,"low":354,"close":354,"change":255,"percent_change":255,"volume":427,"transactions":228,"vwap":428},"2026-08-10",222,24.5729,{"date":430,"open":354,"high":354,"low":354,"close":354,"change":368,"percent_change":369,"volume":431,"transactions":228,"vwap":432},"2026-08-07",61,24.561,{"date":434,"open":342,"high":342,"low":342,"close":342,"change":284,"percent_change":273,"volume":416,"transactions":435,"vwap":436},"2026-08-06",18,24.5529,{"date":438,"open":360,"high":360,"low":403,"close":403,"change":394,"percent_change":395,"volume":439,"transactions":356,"vwap":390},"2026-08-05",343,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":220,"percent_change":443,"volume":444,"transactions":257,"vwap":445},"2026-08-04",24.535,0.16,176.008,24.5101,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":185,"percent_change":449,"volume":228,"transactions":450,"vwap":451},"2026-08-03",24.495,-0.2,3,24.502,{"date":453,"open":341,"high":349,"low":454,"close":454,"change":343,"percent_change":344,"volume":455,"transactions":180,"vwap":456},"2026-07-31",24.545,1024,24.5509,{"date":458,"open":459,"high":459,"low":341,"close":341,"change":343,"percent_change":344,"volume":460,"transactions":461,"vwap":462},"2026-07-30",24.5599,1005,4,24.5598,{"date":464,"open":465,"high":465,"low":342,"close":342,"change":255,"percent_change":255,"volume":466,"transactions":213,"vwap":467},"2026-07-29",24.57,194,24.5636,{"date":469,"open":349,"high":349,"low":470,"close":342,"change":368,"percent_change":369,"volume":471,"transactions":472,"vwap":473},"2026-07-28",24.54,918,16,24.5543,{"date":475,"open":454,"high":454,"low":476,"close":442,"change":368,"percent_change":369,"volume":477,"transactions":389,"vwap":478},"2026-07-27",24.45,1551,24.5206,{"date":480,"open":481,"high":482,"low":481,"close":481,"change":483,"percent_change":344,"volume":484,"transactions":356,"vwap":485},"2026-07-24",24.515,24.5199,-0.006,3740,24.5193,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":356,"vwap":493},"2026-07-23",24.4998,24.521,-0.044,-0.18,322.083,24.4965,{"date":495,"open":496,"high":496,"low":403,"close":403,"change":497,"percent_change":498,"volume":499,"transactions":236,"vwap":390},"2026-07-22",24.5799,-0.03,-0.12,255,{"date":501,"open":502,"high":502,"low":373,"close":367,"change":344,"percent_change":361,"volume":503,"transactions":227,"vwap":504},"2026-07-21",24.6,382,24.5928,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":284,"percent_change":273,"volume":508,"transactions":236,"vwap":509},"2026-07-20",24.615,6.1622,24.6262,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":350,"percent_change":20,"volume":514,"transactions":257,"vwap":515},"2026-07-17",24.63,24.625,110.502,24.6303,{"date":517,"open":402,"high":518,"low":402,"close":518,"change":284,"percent_change":273,"volume":519,"transactions":257,"vwap":520},"2026-07-16",24.64,310.086,24.6269,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":350,"percent_change":20,"volume":524,"transactions":227,"vwap":525},"2026-07-15",24.65,73.202,24.655,{"date":527,"open":393,"high":528,"low":393,"close":528,"change":368,"percent_change":369,"volume":529,"transactions":227,"vwap":530},"2026-07-14",24.665,209,24.6597,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":343,"percent_change":344,"volume":534,"transactions":213,"vwap":535},"2026-07-13",24.645,83,24.6566,{"date":537,"open":533,"high":523,"low":533,"close":523,"change":343,"percent_change":344,"volume":538,"transactions":9,"vwap":523},"2026-07-10",300,{"date":540,"open":525,"high":525,"low":525,"close":525,"change":255,"percent_change":255,"volume":541,"transactions":9,"vwap":525},"2026-07-09",100,{"date":543,"open":525,"high":525,"low":525,"close":525,"change":344,"percent_change":361,"volume":541,"transactions":9,"vwap":525},"2026-07-08",{"date":545,"open":546,"high":547,"low":546,"close":546,"change":344,"percent_change":361,"volume":548,"transactions":9,"vwap":546},"2026-07-07",24.675,24.68,500,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":219,"percent_change":220,"volume":538,"transactions":9,"vwap":552},"2026-07-06",24.685,24.695,{"date":554,"open":555,"high":551,"low":555,"close":551,"change":219,"percent_change":220,"volume":538,"transactions":9,"vwap":551},"2026-07-02",24.667,{"date":557,"open":558,"high":546,"low":558,"close":546,"change":20,"percent_change":84,"volume":559,"transactions":9,"vwap":546},"2026-07-01",24.67,1200,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":255,"percent_change":255,"volume":541,"transactions":9,"vwap":562},"2026-06-30",24.735,{"date":564,"open":565,"high":566,"low":567,"close":562,"change":368,"percent_change":369,"volume":568,"transactions":9,"vwap":562},"2026-06-29",24.73,24.79,24.72,2300,{"date":570,"open":565,"high":565,"low":571,"close":571,"change":255,"percent_change":255,"volume":572,"transactions":9,"vwap":571},"2026-06-26",24.715,700,{"date":574,"open":567,"high":567,"low":571,"close":571,"change":255,"percent_change":255,"volume":538,"transactions":9,"vwap":571},"2026-06-25",{"date":576,"open":571,"high":571,"low":571,"close":571,"change":368,"percent_change":369,"volume":541,"transactions":9,"vwap":571},"2026-06-24",{"date":578,"open":579,"high":579,"low":552,"close":552,"change":255,"percent_change":255,"volume":580,"transactions":9,"vwap":552},"2026-06-23",24.7,600,{"date":582,"open":552,"high":552,"low":552,"close":552,"change":255,"percent_change":255,"volume":583,"transactions":9,"vwap":552},"2026-06-22",27744,{"date":585,"open":586,"high":567,"low":587,"close":552,"change":394,"percent_change":395,"volume":588,"transactions":9,"vwap":552},"2026-06-18",24.71,24.69,27700,{"date":590,"open":528,"high":528,"low":528,"close":528,"change":344,"percent_change":361,"volume":541,"transactions":9,"vwap":528},"2026-06-17",{"date":592,"open":551,"high":551,"low":551,"close":551,"change":219,"percent_change":220,"volume":541,"transactions":9,"vwap":551},"2026-06-16",{"date":594,"open":558,"high":546,"low":558,"close":546,"change":380,"percent_change":381,"volume":541,"transactions":9,"vwap":546},"2026-06-15",{"date":596,"open":558,"high":558,"low":393,"close":393,"change":343,"percent_change":344,"volume":580,"transactions":9,"vwap":393},"2026-06-12",{"date":598,"open":528,"high":528,"low":528,"close":528,"change":368,"percent_change":369,"volume":599,"transactions":9,"vwap":528},"2026-06-11",254,{"date":601,"open":528,"high":528,"low":533,"close":533,"change":602,"percent_change":335,"volume":538,"transactions":9,"vwap":533},"2026-06-10",-0.025,{"date":604,"open":558,"high":558,"low":558,"close":558,"change":380,"percent_change":381,"volume":255,"transactions":9,"vwap":558},"2026-06-09",{"date":606,"open":525,"high":525,"low":525,"close":525,"change":255,"percent_change":255,"volume":541,"transactions":9,"vwap":525},"2026-06-08",{"date":608,"open":525,"high":525,"low":525,"close":525,"change":284,"percent_change":273,"volume":541,"transactions":9,"vwap":525},"2026-06-05",{"date":610,"open":546,"high":546,"low":528,"close":528,"change":219,"percent_change":220,"volume":611,"transactions":9,"vwap":528},"2026-06-04",6900,{"date":613,"open":533,"high":525,"low":518,"close":525,"change":255,"percent_change":255,"volume":538,"transactions":9,"vwap":525},"2026-06-03",{"date":615,"open":393,"high":393,"low":525,"close":525,"change":380,"percent_change":381,"volume":538,"transactions":9,"vwap":525},"2026-06-02",{"date":617,"open":512,"high":518,"low":512,"close":518,"change":249,"percent_change":491,"volume":618,"transactions":9,"vwap":518},"2026-06-01",1600,{"date":620,"open":546,"high":551,"low":393,"close":551,"change":289,"percent_change":290,"volume":172,"transactions":9,"vwap":551},"2026-05-29",{"date":622,"open":393,"high":393,"low":393,"close":393,"change":380,"percent_change":381,"volume":623,"transactions":9,"vwap":393},"2026-05-28",581,{"date":625,"open":533,"high":393,"low":533,"close":533,"change":219,"percent_change":220,"volume":580,"transactions":9,"vwap":533},"2026-05-27",{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":164,"volume":541,"transactions":9,"vwap":628},"2026-05-26",24.635,0.05,{"date":631,"open":420,"high":420,"low":420,"close":420,"change":632,"percent_change":368,"volume":541,"transactions":9,"vwap":420},"2026-05-22",0.005,{"date":634,"open":635,"high":635,"low":360,"close":360,"change":343,"percent_change":344,"volume":636,"transactions":9,"vwap":360},"2026-05-21",24.589,4100,{"date":638,"open":420,"high":420,"low":420,"close":420,"change":316,"percent_change":317,"volume":541,"transactions":9,"vwap":420},"2026-05-20",{"date":640,"open":341,"high":341,"low":341,"close":341,"change":497,"percent_change":498,"volume":641,"transactions":9,"vwap":341},"2026-05-19",250,{"date":643,"open":360,"high":360,"low":360,"close":360,"change":380,"percent_change":381,"volume":538,"transactions":9,"vwap":360},"2026-05-18",{"date":645,"open":403,"high":403,"low":403,"close":403,"change":233,"percent_change":646,"volume":541,"transactions":9,"vwap":403},"2026-05-15",-0.22,{"date":648,"open":507,"high":402,"low":507,"close":402,"change":255,"percent_change":255,"volume":541,"transactions":9,"vwap":402},"2026-05-14",{"date":650,"open":513,"high":518,"low":402,"close":402,"change":284,"percent_change":273,"volume":651,"transactions":9,"vwap":402},"2026-05-13",2800,{"date":653,"open":654,"high":512,"low":654,"close":512,"change":350,"percent_change":20,"volume":655,"transactions":9,"vwap":512},"2026-05-12",24.61,3300,{"date":657,"open":525,"high":393,"low":533,"close":533,"change":284,"percent_change":273,"volume":299,"transactions":9,"vwap":533},"2026-05-11",{"date":659,"open":525,"high":525,"low":525,"close":525,"change":219,"percent_change":220,"volume":541,"transactions":9,"vwap":525},"2026-05-08",{"date":661,"open":533,"high":533,"low":533,"close":533,"change":284,"percent_change":273,"volume":541,"transactions":9,"vwap":533},"2026-05-07",{"date":663,"open":525,"high":525,"low":525,"close":525,"change":394,"percent_change":395,"volume":541,"transactions":9,"vwap":525},"2026-05-06",{"date":665,"open":628,"high":628,"low":513,"close":513,"change":255,"percent_change":255,"volume":548,"transactions":9,"vwap":513},"2026-05-05",{"date":667,"open":513,"high":513,"low":513,"close":513,"change":343,"percent_change":344,"volume":668,"transactions":9,"vwap":513},"2026-05-04",1500,{"date":670,"open":512,"high":512,"low":512,"close":512,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":512},"2026-05-01",-0.065,-0.26,800,{"date":675,"open":552,"high":552,"low":552,"close":552,"change":219,"percent_change":220,"volume":676,"transactions":9,"vwap":552},"2026-04-30",122,{"date":678,"open":679,"high":551,"low":679,"close":551,"change":344,"percent_change":361,"volume":541,"transactions":9,"vwap":551},"2026-04-29",24.677,{"date":681,"open":586,"high":567,"low":682,"close":682,"change":380,"percent_change":381,"volume":673,"transactions":9,"vwap":682},"2026-04-28",24.705,{"date":684,"open":552,"high":552,"low":587,"close":587,"change":304,"percent_change":305,"volume":299,"transactions":9,"vwap":587},"2026-04-27",{"date":686,"open":567,"high":687,"low":586,"close":688,"change":289,"percent_change":290,"volume":689,"transactions":9,"vwap":688},"2026-04-24",24.77,24.725,3800,{"date":691,"open":579,"high":579,"low":579,"close":579,"change":343,"percent_change":344,"volume":692,"transactions":9,"vwap":579},"2026-04-23",204,{"date":694,"open":682,"high":682,"low":682,"close":682,"change":632,"percent_change":368,"volume":695,"transactions":9,"vwap":682},"2026-04-22",200,{"date":697,"open":579,"high":579,"low":579,"close":579,"change":380,"percent_change":381,"volume":698,"transactions":9,"vwap":579},"2026-04-21",1651,{"date":700,"open":587,"high":587,"low":547,"close":551,"change":343,"percent_change":344,"volume":701,"transactions":9,"vwap":551},"2026-04-20",1700,{"date":703,"open":587,"high":704,"low":587,"close":587,"change":289,"percent_change":290,"volume":172,"transactions":9,"vwap":587},"2026-04-17",24.74,{"date":706,"open":528,"high":528,"low":528,"close":528,"change":707,"percent_change":290,"volume":171,"transactions":9,"vwap":528},"2026-04-16",0.024,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":498,"volume":171,"transactions":9,"vwap":710},"2026-04-15",24.641,-0.029,{"date":713,"open":558,"high":558,"low":558,"close":558,"change":497,"percent_change":498,"volume":541,"transactions":9,"vwap":558},"2026-04-14",{"date":715,"open":546,"high":579,"low":546,"close":579,"change":289,"percent_change":290,"volume":538,"transactions":9,"vwap":579},"2026-04-13",{"date":717,"open":579,"high":565,"low":546,"close":546,"change":350,"percent_change":20,"volume":718,"transactions":9,"vwap":546},"2026-04-10",3200,{"date":720,"open":587,"high":587,"low":587,"close":587,"change":394,"percent_change":395,"volume":721,"transactions":9,"vwap":587},"2026-04-09",360,{"date":723,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":721,"transactions":9,"vwap":393},"2026-04-08",{"date":725,"open":402,"high":512,"low":402,"close":512,"change":380,"percent_change":381,"volume":299,"transactions":9,"vwap":512},"2026-04-07",{"date":727,"open":402,"high":402,"low":507,"close":507,"change":343,"percent_change":344,"volume":701,"transactions":9,"vwap":507},"2026-04-06",{"date":729,"open":379,"high":402,"low":379,"close":402,"change":219,"percent_change":220,"volume":730,"transactions":9,"vwap":402},"2026-04-02",1100,{"date":732,"open":502,"high":393,"low":502,"close":654,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":654},"2026-04-01",-0.017,-0.07,12100,{"date":737,"open":518,"high":518,"low":738,"close":738,"change":739,"percent_change":740,"volume":572,"transactions":9,"vwap":738},"2026-03-31",24.627,0.027,0.11,{"date":742,"open":654,"high":654,"low":502,"close":502,"change":380,"percent_change":381,"volume":743,"transactions":9,"vwap":502},"2026-03-30",18700,{"date":745,"open":420,"high":420,"low":420,"close":420,"change":380,"percent_change":381,"volume":541,"transactions":9,"vwap":420},"2026-03-27",{"date":747,"open":465,"high":465,"low":465,"close":465,"change":602,"percent_change":335,"volume":541,"transactions":9,"vwap":465},"2026-03-26",{"date":749,"open":367,"high":367,"low":367,"close":367,"change":394,"percent_change":395,"volume":750,"transactions":9,"vwap":367},"2026-03-25",52,{"date":752,"open":403,"high":403,"low":403,"close":403,"change":297,"percent_change":298,"volume":541,"transactions":9,"vwap":403},"2026-03-24",{"date":754,"open":525,"high":525,"low":525,"close":525,"change":316,"percent_change":317,"volume":541,"transactions":9,"vwap":525},"2026-03-23",{"date":756,"open":402,"high":402,"low":402,"close":402,"change":335,"percent_change":757,"volume":541,"transactions":9,"vwap":402},"2026-03-20",-0.4,{"date":759,"open":567,"high":567,"low":567,"close":567,"change":255,"percent_change":255,"volume":213,"transactions":9,"vwap":567},"2026-03-19",{"date":761,"open":567,"high":567,"low":567,"close":567,"change":602,"percent_change":335,"volume":541,"transactions":9,"vwap":567},"2026-03-18",{"date":763,"open":764,"high":764,"low":764,"close":764,"change":343,"percent_change":344,"volume":541,"transactions":9,"vwap":764},"2026-03-17",24.745,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":255,"percent_change":255,"volume":768,"transactions":9,"vwap":767},"2026-03-16",24.75,423,{"date":770,"open":767,"high":767,"low":767,"close":767,"change":316,"percent_change":317,"volume":768,"transactions":9,"vwap":767},"2026-03-13",{"date":772,"open":571,"high":571,"low":571,"close":571,"change":273,"percent_change":773,"volume":768,"transactions":9,"vwap":571},"2026-03-12",-0.16,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":344,"percent_change":361,"volume":768,"transactions":9,"vwap":776},"2026-03-11",24.755,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":350,"percent_change":20,"volume":299,"transactions":9,"vwap":780},"2026-03-10",24.8,24.775,{"date":782,"open":566,"high":566,"low":566,"close":566,"change":255,"percent_change":255,"volume":541,"transactions":9,"vwap":566},"2026-03-09",{"date":784,"open":566,"high":566,"low":566,"close":566,"change":284,"percent_change":273,"volume":255,"transactions":9,"vwap":566},"2026-03-06",{"date":786,"open":779,"high":779,"low":779,"close":779,"change":255,"percent_change":255,"volume":541,"transactions":9,"vwap":779},"2026-03-05",{"date":788,"open":779,"high":779,"low":779,"close":779,"change":284,"percent_change":273,"volume":299,"transactions":9,"vwap":779},"2026-03-04",{"date":790,"open":791,"high":791,"low":791,"close":791,"change":20,"percent_change":84,"volume":792,"transactions":9,"vwap":791},"2026-03-03",24.81,2559,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":335,"percent_change":757,"volume":618,"transactions":9,"vwap":797},"2026-03-02",24.875,24.879,24.87,{"date":799,"open":22,"high":22,"low":800,"close":800,"change":380,"percent_change":381,"volume":801,"transactions":9,"vwap":800},"2026-02-27",24.97,7500,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":632,"percent_change":368,"volume":580,"transactions":9,"vwap":805},"2026-02-26",24.95,24.955,{"date":807,"open":804,"high":804,"low":804,"close":804,"change":632,"percent_change":368,"volume":541,"transactions":9,"vwap":804},"2026-02-25",{"date":809,"open":810,"high":804,"low":810,"close":811,"change":380,"percent_change":381,"volume":730,"transactions":9,"vwap":811},"2026-02-24",24.94,24.945,{"date":813,"open":814,"high":810,"low":814,"close":815,"change":219,"percent_change":220,"volume":559,"transactions":9,"vwap":815},"2026-02-23",24.92,24.93,{"date":817,"open":815,"high":815,"low":814,"close":814,"change":632,"percent_change":368,"volume":730,"transactions":9,"vwap":814},"2026-02-20",{"date":819,"open":814,"high":815,"low":820,"close":821,"change":632,"percent_change":368,"volume":822,"transactions":9,"vwap":821},"2026-02-19",24.91,24.915,2400,{"date":824,"open":820,"high":820,"low":820,"close":820,"change":343,"percent_change":344,"volume":825,"transactions":9,"vwap":820},"2026-02-18",2500,{"date":827,"open":820,"high":814,"low":820,"close":821,"change":380,"percent_change":381,"volume":828,"transactions":9,"vwap":821},"2026-02-17",4300,{"date":830,"open":820,"high":820,"low":831,"close":831,"change":255,"percent_change":255,"volume":832,"transactions":9,"vwap":831},"2026-02-13",24.9,2000,{"date":834,"open":831,"high":831,"low":831,"close":831,"change":394,"percent_change":395,"volume":730,"transactions":9,"vwap":831},"2026-02-12",{"date":836,"open":837,"high":838,"low":837,"close":797,"change":343,"percent_change":344,"volume":839,"transactions":9,"vwap":797},"2026-02-11",24.861,24.88,1300,{"date":841,"open":842,"high":838,"low":842,"close":795,"change":394,"percent_change":395,"volume":689,"transactions":9,"vwap":795},"2026-02-10",24.86,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":343,"percent_change":344,"volume":848,"transactions":9,"vwap":847},"2026-02-09",24.85,24.854,24.845,2600,{"date":850,"open":845,"high":842,"low":845,"close":845,"change":632,"percent_change":368,"volume":568,"transactions":9,"vwap":845},"2026-02-06",{"date":852,"open":853,"high":845,"low":853,"close":847,"change":380,"percent_change":381,"volume":854,"transactions":9,"vwap":847},"2026-02-05",24.84,1900,{"date":856,"open":857,"high":853,"low":857,"close":857,"change":368,"percent_change":369,"volume":832,"transactions":9,"vwap":857},"2026-02-04",24.83,{"date":859,"open":860,"high":860,"low":791,"close":791,"change":255,"percent_change":255,"volume":172,"transactions":9,"vwap":791},"2026-02-03",24.82,{"date":862,"open":863,"high":791,"low":863,"close":791,"change":304,"percent_change":305,"volume":832,"transactions":9,"vwap":791},"2026-02-02",24.805,{"date":865,"open":845,"high":845,"low":847,"close":847,"change":219,"percent_change":220,"volume":866,"transactions":9,"vwap":847},"2026-01-30",1400,{"date":868,"open":853,"high":869,"low":857,"close":870,"change":284,"percent_change":273,"volume":701,"transactions":9,"vwap":870},"2026-01-29",24.847,24.835,{"date":872,"open":845,"high":842,"low":847,"close":847,"change":219,"percent_change":220,"volume":873,"transactions":9,"vwap":847},"2026-01-28",4200,{"date":875,"open":687,"high":853,"low":687,"close":870,"change":219,"percent_change":220,"volume":839,"transactions":9,"vwap":870},"2026-01-27",{"date":877,"open":878,"high":878,"low":878,"close":878,"change":632,"percent_change":368,"volume":541,"transactions":9,"vwap":878},"2026-01-26",24.825,{"date":880,"open":791,"high":857,"low":791,"close":860,"change":219,"percent_change":220,"volume":881,"transactions":9,"vwap":860},"2026-01-23",8000,{"date":883,"open":860,"high":860,"low":791,"close":791,"change":380,"percent_change":381,"volume":172,"transactions":9,"vwap":791},"2026-01-22",{"date":885,"open":886,"high":886,"low":886,"close":886,"change":255,"percent_change":255,"volume":541,"transactions":9,"vwap":886},"2026-01-21",24.795,{"date":888,"open":886,"high":886,"low":886,"close":886,"change":602,"percent_change":335,"volume":227,"transactions":9,"vwap":886},"2026-01-20",{"date":890,"open":860,"high":860,"low":860,"close":860,"change":219,"percent_change":220,"volume":541,"transactions":9,"vwap":860},"2026-01-16",{"date":892,"open":791,"high":791,"low":791,"close":791,"change":219,"percent_change":220,"volume":541,"transactions":9,"vwap":791},"2026-01-15",{"date":894,"open":895,"high":779,"low":895,"close":779,"change":896,"percent_change":897,"volume":572,"transactions":9,"vwap":779},"2026-01-14",24.78,0.07,0.28,{"date":899,"open":565,"high":565,"low":565,"close":565,"change":255,"percent_change":255,"volume":900,"transactions":9,"vwap":565},"2026-01-13",37500,{"date":902,"open":567,"high":566,"low":567,"close":565,"change":219,"percent_change":220,"volume":903,"transactions":9,"vwap":565},"2026-01-12",37700,{"date":905,"open":567,"high":567,"low":567,"close":567,"change":380,"percent_change":381,"volume":906,"transactions":9,"vwap":567},"2026-01-09",727,{"date":908,"open":682,"high":682,"low":682,"close":682,"change":255,"percent_change":255,"volume":906,"transactions":9,"vwap":682},"2026-01-08",{"date":910,"open":586,"high":767,"low":579,"close":682,"change":316,"percent_change":317,"volume":839,"transactions":9,"vwap":682},"2026-01-07",{"date":912,"open":558,"high":558,"low":558,"close":558,"change":368,"percent_change":369,"volume":559,"transactions":9,"vwap":558},"2026-01-06",{"date":914,"open":523,"high":523,"low":523,"close":523,"change":632,"percent_change":368,"volume":541,"transactions":9,"vwap":523},"2026-01-05",{"date":916,"open":533,"high":533,"low":533,"close":533,"change":289,"percent_change":290,"volume":917,"transactions":9,"vwap":533},"2026-01-02",919,{"date":919,"open":402,"high":402,"low":402,"close":402,"change":255,"percent_change":255,"volume":917,"transactions":9,"vwap":402},"2025-12-31",{"date":921,"open":922,"high":533,"low":922,"close":402,"change":632,"percent_change":368,"volume":923,"transactions":9,"vwap":402},"2025-12-30",24.609,900,{"date":925,"open":507,"high":507,"low":507,"close":507,"change":380,"percent_change":381,"volume":541,"transactions":9,"vwap":507},"2025-12-29",{"date":927,"open":502,"high":502,"low":502,"close":502,"change":255,"percent_change":255,"volume":928,"transactions":9,"vwap":502},"2025-12-26",6882,{"date":930,"open":502,"high":502,"low":502,"close":502,"change":350,"percent_change":20,"volume":611,"transactions":9,"vwap":502},"2025-12-24",{"date":932,"open":373,"high":507,"low":373,"close":507,"change":290,"percent_change":933,"volume":934,"transactions":9,"vwap":507},"2025-12-23",0.41,4600,{"date":936,"open":402,"high":402,"low":937,"close":481,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":481},"2025-12-22",24.5,-0.095,-0.39,23400,{"date":942,"open":943,"high":654,"low":943,"close":654,"change":219,"percent_change":220,"volume":572,"transactions":9,"vwap":654},"2025-12-19",24.606,{"date":945,"open":402,"high":402,"low":502,"close":502,"change":233,"percent_change":646,"volume":538,"transactions":9,"vwap":502},"2025-12-18",{"date":947,"open":525,"high":525,"low":525,"close":525,"change":632,"percent_change":368,"volume":541,"transactions":9,"vwap":525},"2025-12-17",{"date":949,"open":533,"high":393,"low":518,"close":523,"change":219,"percent_change":220,"volume":950,"transactions":9,"vwap":523},"2025-12-16",4900,{"date":952,"open":518,"high":518,"low":518,"close":518,"change":255,"percent_change":255,"volume":953,"transactions":9,"vwap":518},"2025-12-15",801,{"date":955,"open":518,"high":518,"low":518,"close":518,"change":255,"percent_change":255,"volume":673,"transactions":9,"vwap":518},"2025-12-12",{"date":957,"open":958,"high":958,"low":402,"close":518,"change":255,"percent_change":255,"volume":959,"transactions":9,"vwap":518},"2025-12-11",24.643,6800,{"date":961,"open":962,"high":523,"low":360,"close":518,"change":380,"percent_change":381,"volume":963,"transactions":9,"vwap":518},"2025-12-10",24.632,4700,{"date":965,"open":513,"high":513,"low":513,"close":513,"change":343,"percent_change":344,"volume":255,"transactions":9,"vwap":513},"2025-12-09",{"date":967,"open":512,"high":512,"low":512,"close":512,"change":219,"percent_change":220,"volume":541,"transactions":9,"vwap":512},"2025-12-08",{"date":969,"open":402,"high":402,"low":402,"close":402,"change":255,"percent_change":255,"volume":541,"transactions":9,"vwap":402},"2025-12-05",{"date":971,"open":402,"high":402,"low":402,"close":402,"change":343,"percent_change":344,"volume":541,"transactions":9,"vwap":402},"2025-12-04",{"date":973,"open":512,"high":512,"low":513,"close":513,"change":380,"percent_change":381,"volume":538,"transactions":9,"vwap":513},"2025-12-03",{"date":975,"open":654,"high":654,"low":654,"close":654,"change":255,"percent_change":255,"volume":692,"transactions":9,"vwap":654},"2025-12-02",{"date":977,"open":654,"high":654,"low":654,"close":654,"change":361,"percent_change":978,"volume":695,"transactions":9,"vwap":654},"2025-12-01",-0.32,{"date":980,"open":587,"high":587,"low":587,"close":587,"change":255,"percent_change":255,"volume":255,"transactions":9,"vwap":587},"2025-11-28",{"date":982,"open":983,"high":587,"low":983,"close":587,"change":368,"percent_change":369,"volume":541,"transactions":9,"vwap":587},"2025-11-26",24.682,{"date":985,"open":547,"high":547,"low":393,"close":558,"change":632,"percent_change":368,"volume":730,"transactions":9,"vwap":558},"2025-11-25",{"date":987,"open":528,"high":528,"low":528,"close":528,"change":380,"percent_change":381,"volume":988,"transactions":9,"vwap":528},"2025-11-24",51,{"date":990,"open":523,"high":523,"low":523,"close":523,"change":255,"percent_change":255,"volume":988,"transactions":9,"vwap":523},"2025-11-21",{"date":992,"open":523,"high":523,"low":523,"close":523,"change":219,"percent_change":220,"volume":988,"transactions":9,"vwap":523},"2025-11-20",{"date":994,"open":518,"high":518,"low":518,"close":518,"change":284,"percent_change":273,"volume":541,"transactions":9,"vwap":518},"2025-11-19",{"date":996,"open":393,"high":393,"low":523,"close":523,"change":380,"percent_change":381,"volume":695,"transactions":9,"vwap":523},"2025-11-18",{"date":998,"open":628,"high":628,"low":628,"close":628,"change":632,"percent_change":368,"volume":310,"transactions":9,"vwap":628},"2025-11-17",{"date":1000,"open":512,"high":512,"low":512,"close":512,"change":284,"percent_change":273,"volume":541,"transactions":9,"vwap":512},"2025-11-14",{"date":1002,"open":518,"high":518,"low":518,"close":518,"change":343,"percent_change":344,"volume":541,"transactions":9,"vwap":518},"2025-11-13",{"date":1004,"open":533,"high":533,"low":533,"close":533,"change":602,"percent_change":335,"volume":541,"transactions":9,"vwap":533},"2025-11-12",{"date":1006,"open":558,"high":558,"low":558,"close":558,"change":394,"percent_change":395,"volume":1007,"transactions":9,"vwap":558},"2025-11-11",44,{"date":1009,"open":518,"high":518,"low":518,"close":518,"change":219,"percent_change":220,"volume":541,"transactions":9,"vwap":518},"2025-11-10",{"date":1011,"open":1012,"high":1012,"low":512,"close":512,"change":632,"percent_change":368,"volume":695,"transactions":9,"vwap":512},"2025-11-07",24.644,{"date":1014,"open":513,"high":513,"low":513,"close":513,"change":368,"percent_change":369,"volume":541,"transactions":9,"vwap":513},"2025-11-06",{"date":1016,"open":379,"high":379,"low":379,"close":379,"change":344,"percent_change":361,"volume":541,"transactions":9,"vwap":379},"2025-11-05",{"date":1018,"open":513,"high":513,"low":513,"close":513,"change":219,"percent_change":220,"volume":1019,"transactions":9,"vwap":513},"2025-11-04",224,{"date":1021,"open":1022,"high":1022,"low":507,"close":507,"change":1023,"percent_change":672,"volume":695,"transactions":9,"vwap":507},"2025-11-03",24.618,-0.064,{"date":1025,"open":558,"high":547,"low":393,"close":1026,"change":707,"percent_change":290,"volume":1027,"transactions":9,"vwap":1026},"2025-10-31",24.679,2100,{"date":1029,"open":525,"high":525,"low":525,"close":525,"change":284,"percent_change":273,"volume":541,"transactions":9,"vwap":525},"2025-10-30",{"date":1031,"open":528,"high":528,"low":528,"close":528,"change":602,"percent_change":335,"volume":541,"transactions":9,"vwap":528},"2025-10-29",{"date":1033,"open":587,"high":587,"low":587,"close":587,"change":343,"percent_change":344,"volume":1034,"transactions":9,"vwap":587},"2025-10-28",15241,{"date":1036,"open":579,"high":586,"low":552,"close":552,"change":219,"percent_change":220,"volume":1037,"transactions":9,"vwap":552},"2025-10-27",15200,{"date":1039,"open":551,"high":551,"low":551,"close":551,"change":255,"percent_change":255,"volume":1040,"transactions":9,"vwap":551},"2025-10-24",516,{"date":1042,"open":587,"high":587,"low":551,"close":551,"change":255,"percent_change":255,"volume":548,"transactions":9,"vwap":551},"2025-10-23",{"date":1044,"open":587,"high":587,"low":551,"close":551,"change":255,"percent_change":255,"volume":538,"transactions":9,"vwap":551},"2025-10-22",{"date":1046,"open":551,"high":551,"low":551,"close":551,"change":255,"percent_change":255,"volume":1047,"transactions":9,"vwap":551},"2025-10-21",172,{"date":1049,"open":1050,"high":1050,"low":551,"close":551,"change":219,"percent_change":220,"volume":695,"transactions":9,"vwap":551},"2025-10-20",24.698,{"date":1052,"open":546,"high":546,"low":546,"close":546,"change":255,"percent_change":255,"volume":1053,"transactions":9,"vwap":546},"2025-10-17",163,{"date":1055,"open":546,"high":546,"low":546,"close":546,"change":368,"percent_change":369,"volume":1053,"transactions":9,"vwap":546},"2025-10-16",{"date":1057,"open":525,"high":525,"low":525,"close":525,"change":255,"percent_change":255,"volume":1053,"transactions":9,"vwap":525},"2025-10-15",{"date":1059,"open":393,"high":393,"low":525,"close":525,"change":343,"percent_change":344,"volume":695,"transactions":9,"vwap":525},"2025-10-14",{"date":1061,"open":393,"high":393,"low":393,"close":393,"change":289,"percent_change":290,"volume":541,"transactions":9,"vwap":393},"2025-10-13",{"date":1063,"open":523,"high":523,"low":628,"close":628,"change":289,"percent_change":290,"volume":299,"transactions":9,"vwap":628},"2025-10-10",{"date":1065,"open":512,"high":512,"low":360,"close":654,"change":343,"percent_change":344,"volume":1066,"transactions":9,"vwap":654},"2025-10-09",47800,{"date":1068,"open":507,"high":507,"low":507,"close":507,"change":219,"percent_change":220,"volume":541,"transactions":9,"vwap":507},"2025-10-08",{"date":1070,"open":402,"high":402,"low":379,"close":379,"change":219,"percent_change":220,"volume":572,"transactions":9,"vwap":379},"2025-10-07",{"date":1072,"open":367,"high":367,"low":367,"close":367,"change":255,"percent_change":255,"volume":541,"transactions":9,"vwap":367},"2025-10-06",{"date":1074,"open":367,"high":367,"low":367,"close":367,"change":255,"percent_change":255,"volume":541,"transactions":9,"vwap":367},"2025-10-03",{"date":1076,"open":465,"high":367,"low":465,"close":367,"change":284,"percent_change":273,"volume":695,"transactions":9,"vwap":367},"2025-10-02",{"date":1078,"open":379,"high":379,"low":379,"close":379,"change":273,"percent_change":773,"volume":541,"transactions":9,"vwap":379},"2025-10-01",{"date":1080,"open":533,"high":533,"low":533,"close":533,"change":255,"percent_change":255,"volume":792,"transactions":9,"vwap":533},"2025-09-30",{"date":1082,"open":523,"high":565,"low":710,"close":533,"change":219,"percent_change":220,"volume":1083,"transactions":9,"vwap":533},"2025-09-29",3000,{"date":1085,"open":628,"high":628,"low":628,"close":628,"change":344,"percent_change":361,"volume":541,"transactions":9,"vwap":628},"2025-09-26",{"date":1087,"open":525,"high":525,"low":525,"close":525,"change":344,"percent_change":361,"volume":1088,"transactions":9,"vwap":525},"2025-09-25",34,{"date":1090,"open":546,"high":546,"low":546,"close":546,"change":497,"percent_change":498,"volume":1088,"transactions":9,"vwap":546},"2025-09-24",{"date":1092,"open":682,"high":682,"low":682,"close":682,"change":255,"percent_change":255,"volume":541,"transactions":9,"vwap":682},"2025-09-23",{"date":1094,"open":571,"high":571,"low":682,"close":682,"change":343,"percent_change":344,"volume":695,"transactions":9,"vwap":682},"2025-09-22",{"date":1096,"open":586,"high":586,"low":586,"close":586,"change":632,"percent_change":368,"volume":1097,"transactions":9,"vwap":586},"2025-09-19",2096,{"date":1099,"open":1100,"high":586,"low":1100,"close":682,"change":350,"percent_change":20,"volume":1027,"transactions":9,"vwap":682},"2025-09-18",24.704,{"date":1102,"open":1103,"high":1103,"low":567,"close":567,"change":219,"percent_change":220,"volume":1027,"transactions":9,"vwap":567},"2025-09-17",24.728,{"date":1105,"open":1106,"high":1106,"low":586,"close":586,"change":632,"percent_change":368,"volume":172,"transactions":9,"vwap":586},"2025-09-16",24.713,{"date":1108,"open":567,"high":566,"low":682,"close":682,"change":289,"percent_change":290,"volume":580,"transactions":9,"vwap":682},"2025-09-15",{"date":1110,"open":547,"high":547,"low":547,"close":547,"change":343,"percent_change":344,"volume":1111,"transactions":9,"vwap":547},"2025-09-12",330,{"date":1113,"open":547,"high":551,"low":547,"close":551,"change":316,"percent_change":317,"volume":538,"transactions":9,"vwap":551},"2025-09-11",{"date":1115,"open":523,"high":523,"low":523,"close":523,"change":220,"percent_change":443,"volume":541,"transactions":9,"vwap":523},"2025-09-10",{"date":1117,"open":654,"high":654,"low":654,"close":654,"change":249,"percent_change":491,"volume":541,"transactions":9,"vwap":654},"2025-09-09",{"date":1119,"open":373,"high":525,"low":373,"close":525,"change":290,"percent_change":933,"volume":1120,"transactions":9,"vwap":525},"2025-09-08",1800,{"date":1122,"open":341,"high":342,"low":341,"close":342,"change":1123,"percent_change":113,"volume":559,"transactions":9,"vwap":342},"2025-09-05",0.085,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":394,"percent_change":395,"volume":541,"transactions":9,"vwap":1126},"2025-09-04",24.47,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":316,"percent_change":317,"volume":1130,"transactions":9,"vwap":1129},"2025-09-03",24.44,50070,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2025-09-02",24.411,24.42,24.405,-0.075,-0.31,50100,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":632,"percent_change":368,"volume":1142,"transactions":9,"vwap":1141},"2025-08-29",24.48,100200,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":632,"percent_change":368,"volume":1142,"transactions":9,"vwap":1145},"2025-08-28",24.475,{"date":1147,"open":1126,"high":1126,"low":1126,"close":1126,"change":632,"percent_change":368,"volume":1142,"transactions":9,"vwap":1126},"2025-08-27",{"date":1149,"open":1141,"high":1150,"low":1151,"close":1151,"change":632,"percent_change":368,"volume":1152,"transactions":9,"vwap":1151},"2025-08-26",24.53,24.465,53600,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":344,"percent_change":361,"volume":541,"transactions":9,"vwap":1155},"2025-08-25",24.46,{"date":1157,"open":1141,"high":1141,"low":1141,"close":1141,"change":381,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1141},"2025-08-22",0.25,820,{"date":1161,"open":1162,"high":1162,"low":1134,"close":1134,"change":350,"percent_change":20,"volume":673,"transactions":9,"vwap":1134},"2025-08-21",24.43,{"date":1164,"open":1129,"high":476,"low":1165,"close":1165,"change":343,"percent_change":344,"volume":538,"transactions":9,"vwap":1165},"2025-08-20",24.435,{"date":1167,"open":476,"high":476,"low":1129,"close":1129,"change":632,"percent_change":368,"volume":695,"transactions":9,"vwap":1129},"2025-08-19",{"date":1169,"open":1170,"high":1170,"low":1165,"close":1165,"change":255,"percent_change":255,"volume":839,"transactions":9,"vwap":1165},"2025-08-18",24.437,{"date":1172,"open":1165,"high":1165,"low":1165,"close":1165,"change":343,"percent_change":344,"volume":541,"transactions":9,"vwap":1165},"2025-08-15",{"date":1174,"open":1155,"high":1155,"low":1129,"close":1129,"change":344,"percent_change":361,"volume":541,"transactions":9,"vwap":1129},"2025-08-14",{"date":1176,"open":1155,"high":1155,"low":1155,"close":1155,"change":289,"percent_change":290,"volume":1177,"transactions":9,"vwap":1155},"2025-08-13",1186,{"date":1179,"open":476,"high":476,"low":1165,"close":1165,"change":380,"percent_change":381,"volume":172,"transactions":9,"vwap":1165},"2025-08-12",{"date":1181,"open":1134,"high":1134,"low":1134,"close":1134,"change":368,"percent_change":369,"volume":171,"transactions":9,"vwap":1134},"2025-08-11",{"date":1183,"open":326,"high":326,"low":326,"close":326,"change":255,"percent_change":255,"volume":541,"transactions":9,"vwap":326},"2025-08-08",{"date":1185,"open":327,"high":326,"low":327,"close":326,"change":632,"percent_change":368,"volume":580,"transactions":9,"vwap":326},"2025-08-07",{"date":1187,"open":326,"high":326,"low":1188,"close":1188,"change":284,"percent_change":273,"volume":1189,"transactions":9,"vwap":1188},"2025-08-06",24.395,5600,{"date":1191,"open":326,"high":1135,"low":326,"close":1135,"change":255,"percent_change":255,"volume":572,"transactions":9,"vwap":1135},"2025-08-05",{"date":1193,"open":1194,"high":1195,"low":1194,"close":1135,"change":602,"percent_change":335,"volume":572,"transactions":9,"vwap":1135},"2025-08-04",24.397,24.41,{"date":1197,"open":1162,"high":1162,"low":1162,"close":1162,"change":381,"percent_change":1158,"volume":171,"transactions":9,"vwap":1162},"2025-08-01",{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":220,"percent_change":443,"volume":541,"transactions":9,"vwap":1200},"2025-07-31",24.37,{"date":1202,"open":1203,"high":937,"low":1204,"close":1203,"change":497,"percent_change":498,"volume":1205,"transactions":9,"vwap":1203},"2025-07-30",24.33,24.324,8400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":195,"volume":548,"transactions":9,"vwap":1209},"2025-07-29",24.34,24.36,24.336,0.046,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":-6,"volume":673,"transactions":9,"vwap":1215},"2025-07-28",24.32,24.314,-0.001,{"date":1218,"open":315,"high":315,"low":315,"close":315,"change":1219,"percent_change":395,"volume":541,"transactions":9,"vwap":315},"2025-07-25",0.029,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":368,"volume":299,"transactions":9,"vwap":1223},"2025-07-24",24.285,24.286,0.006,{"date":1226,"open":309,"high":309,"low":309,"close":309,"change":602,"percent_change":335,"volume":541,"transactions":9,"vwap":309},"2025-07-23",{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":219,"percent_change":220,"volume":541,"transactions":9,"vwap":1230},"2025-07-22",24.307,24.305,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":316,"percent_change":317,"volume":541,"transactions":9,"vwap":1233},"2025-07-21",24.295,{"date":1235,"open":1236,"high":314,"low":1236,"close":1237,"change":255,"percent_change":255,"volume":299,"transactions":9,"vwap":1237},"2025-07-18",24.25,24.26,{"date":1239,"open":1240,"high":1237,"low":1240,"close":1237,"change":185,"percent_change":186,"volume":695,"transactions":9,"vwap":1237},"2025-07-17",24.252,{"date":1242,"open":1243,"high":1243,"low":1244,"close":327,"change":344,"percent_change":361,"volume":559,"transactions":9,"vwap":327},"2025-07-16",24.325,24.3,{"date":1246,"open":1208,"high":1208,"low":1203,"close":1203,"change":185,"percent_change":186,"volume":580,"transactions":9,"vwap":1203},"2025-07-15",{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":368,"percent_change":369,"volume":541,"transactions":9,"vwap":1249},"2025-07-14",24.38,{"date":1251,"open":1209,"high":1209,"low":1209,"close":1209,"change":497,"percent_change":498,"volume":541,"transactions":9,"vwap":1209},"2025-07-11",{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":219,"percent_change":220,"volume":171,"transactions":9,"vwap":1254},"2025-07-10",24.39,{"date":1256,"open":1249,"high":1249,"low":1249,"close":1249,"change":220,"percent_change":443,"volume":541,"transactions":9,"vwap":1249},"2025-07-09",{"date":1258,"open":1208,"high":1208,"low":1208,"close":1208,"change":350,"percent_change":20,"volume":541,"transactions":9,"vwap":1208},"2025-07-08",{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":350,"percent_change":20,"volume":541,"transactions":9,"vwap":1261},"2025-07-07",24.355,{"date":1263,"open":1209,"high":1200,"low":1209,"close":1200,"change":380,"percent_change":381,"volume":541,"transactions":9,"vwap":1200},"2025-07-03",{"date":1265,"open":1266,"high":1261,"low":1266,"close":1261,"change":632,"percent_change":368,"volume":172,"transactions":9,"vwap":1261},"2025-07-02",24.35,{"date":1268,"open":1266,"high":1266,"low":1266,"close":1266,"change":20,"percent_change":1269,"volume":450,"transactions":9,"vwap":1266},"2025-07-01",-0.25,{"date":1271,"open":1195,"high":1195,"low":1195,"close":1195,"change":368,"percent_change":369,"volume":541,"transactions":9,"vwap":1195},"2025-06-30",{"date":1273,"open":1254,"high":1254,"low":1254,"close":1254,"change":255,"percent_change":255,"volume":171,"transactions":9,"vwap":1254},"2025-06-27",{"date":1275,"open":1254,"high":1254,"low":1254,"close":1254,"change":394,"percent_change":395,"volume":541,"transactions":9,"vwap":1254},"2025-06-26",{"date":1277,"open":1200,"high":1200,"low":1278,"close":1209,"change":284,"percent_change":273,"volume":299,"transactions":9,"vwap":1209},"2025-06-25",24.351,{"date":1280,"open":1249,"high":1249,"low":1200,"close":1200,"change":632,"percent_change":368,"volume":299,"transactions":9,"vwap":1200},"2025-06-24",{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":289,"percent_change":290,"volume":461,"transactions":9,"vwap":1283},"2025-06-23",24.365,{"date":1285,"open":1208,"high":1208,"low":1208,"close":1208,"change":289,"percent_change":290,"volume":541,"transactions":9,"vwap":1208},"2025-06-20",{"date":1287,"open":315,"high":315,"low":315,"close":315,"change":350,"percent_change":20,"volume":255,"transactions":9,"vwap":315},"2025-06-18",{"date":1289,"open":1203,"high":1203,"low":1203,"close":1203,"change":394,"percent_change":395,"volume":1290,"transactions":9,"vwap":1203},"2025-06-17",585,{"date":1292,"open":1244,"high":1244,"low":1244,"close":1244,"change":632,"percent_change":368,"volume":299,"transactions":9,"vwap":1244},"2025-06-16",{"date":1294,"open":1244,"high":1244,"low":309,"close":1233,"change":344,"percent_change":361,"volume":299,"transactions":9,"vwap":1233},"2025-06-13",{"date":1296,"open":315,"high":315,"low":315,"close":315,"change":194,"percent_change":195,"volume":1297,"transactions":9,"vwap":315},"2025-06-12",1293,{"date":1299,"open":309,"high":309,"low":314,"close":314,"change":1300,"percent_change":629,"volume":839,"transactions":9,"vwap":314},"2025-06-11",0.013,{"date":1302,"open":1236,"high":1203,"low":1236,"close":1303,"change":1304,"percent_change":128,"volume":934,"transactions":9,"vwap":1303},"2025-06-10",24.257,0.022,{"date":1306,"open":1307,"high":1307,"low":265,"close":1308,"change":220,"percent_change":267,"volume":1309,"transactions":9,"vwap":1308},"2025-06-09",24.24,24.235,8800,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":233,"percent_change":234,"volume":541,"transactions":9,"vwap":1312},"2025-06-06",24.195,{"date":1314,"open":1237,"high":1237,"low":1236,"close":1236,"change":255,"percent_change":255,"volume":548,"transactions":9,"vwap":1236},"2025-06-05",{"date":1316,"open":1236,"high":1214,"low":1236,"close":1236,"change":629,"percent_change":68,"volume":1027,"transactions":9,"vwap":1236},"2025-06-04",{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":255,"percent_change":255,"volume":541,"transactions":9,"vwap":1319},"2025-06-03",24.2,{"date":1321,"open":1319,"high":1319,"low":1319,"close":1319,"change":938,"percent_change":939,"volume":541,"transactions":9,"vwap":1319},"2025-06-02",{"date":1323,"open":1233,"high":1233,"low":1233,"close":1233,"change":343,"percent_change":344,"volume":541,"transactions":9,"vwap":1233},"2025-05-30",{"date":1325,"open":1203,"high":1203,"low":1244,"close":1244,"change":380,"percent_change":381,"volume":572,"transactions":9,"vwap":1244},"2025-05-29",{"date":1327,"open":1222,"high":1222,"low":1222,"close":1222,"change":350,"percent_change":20,"volume":1328,"transactions":9,"vwap":1222},"2025-05-28",1681,{"date":1330,"open":1331,"high":1244,"low":1331,"close":1244,"change":381,"percent_change":1158,"volume":730,"transactions":9,"vwap":1244},"2025-05-27",24.284,{"date":1333,"open":1307,"high":1307,"low":1307,"close":1307,"change":194,"percent_change":195,"volume":923,"transactions":9,"vwap":1307},"2025-05-23",{"date":1335,"open":1312,"high":1312,"low":1312,"close":1312,"change":632,"percent_change":368,"volume":923,"transactions":9,"vwap":1312},"2025-05-22",{"date":1337,"open":1319,"high":1319,"low":295,"close":295,"change":361,"percent_change":1338,"volume":548,"transactions":9,"vwap":295},"2025-05-21",-0.33,{"date":1340,"open":314,"high":314,"low":314,"close":314,"change":602,"percent_change":335,"volume":1341,"transactions":9,"vwap":314},"2025-05-20",38,{"date":1343,"open":1233,"high":1233,"low":1233,"close":1233,"change":255,"percent_change":255,"volume":541,"transactions":9,"vwap":1233},"2025-05-19",{"date":1345,"open":1346,"high":1233,"low":1347,"close":1233,"change":255,"percent_change":255,"volume":1348,"transactions":9,"vwap":1233},"2025-05-16",24.29,24.21,10300,{"date":1350,"open":1214,"high":1203,"low":1233,"close":1233,"change":1351,"percent_change":1352,"volume":580,"transactions":9,"vwap":1233},"2025-05-15",0.065,0.27,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":297,"percent_change":298,"volume":541,"transactions":9,"vwap":1355},"2025-05-14",24.23,{"date":1357,"open":314,"high":1208,"low":314,"close":1214,"change":381,"percent_change":1158,"volume":1358,"transactions":9,"vwap":1214},"2025-05-13",6000,{"date":1360,"open":1237,"high":1237,"low":1237,"close":1237,"change":284,"percent_change":273,"volume":541,"transactions":9,"vwap":1237},"2025-05-12",{"date":1362,"open":314,"high":314,"low":314,"close":314,"change":380,"percent_change":381,"volume":541,"transactions":9,"vwap":314},"2025-05-09",{"date":1364,"open":314,"high":314,"low":1365,"close":1365,"change":350,"percent_change":20,"volume":572,"transactions":9,"vwap":1365},"2025-05-08",24.255,{"date":1367,"open":314,"high":314,"low":314,"close":314,"change":255,"percent_change":255,"volume":1368,"transactions":9,"vwap":314},"2025-05-07",6485,{"date":1370,"open":1307,"high":314,"low":1307,"close":314,"change":369,"percent_change":1371,"volume":1372,"transactions":9,"vwap":314},"2025-05-06",0.33,3400,{"date":1374,"open":288,"high":1319,"low":288,"close":295,"change":350,"percent_change":20,"volume":618,"transactions":9,"vwap":295},"2025-05-05",{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":497,"percent_change":498,"volume":541,"transactions":9,"vwap":1377},"2025-05-02",24.205,{"date":1379,"open":1308,"high":1308,"low":1308,"close":1308,"change":361,"percent_change":1338,"volume":1380,"transactions":9,"vwap":1308},"2025-05-01",2,{"date":1382,"open":315,"high":315,"low":315,"close":315,"change":1383,"percent_change":1384,"volume":1380,"transactions":9,"vwap":315},"2025-04-30",0.055,0.23,{"date":1386,"open":1237,"high":1237,"low":1237,"close":1237,"change":273,"percent_change":773,"volume":541,"transactions":9,"vwap":1237},"2025-04-29",{"date":1388,"open":1307,"high":1244,"low":1307,"close":1244,"change":369,"percent_change":1371,"volume":1389,"transactions":9,"vwap":1244},"2025-04-28",4800,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":394,"percent_change":395,"volume":548,"transactions":9,"vwap":1392},"2025-04-25",24.22,{"date":1394,"open":1319,"high":1319,"low":295,"close":295,"change":381,"percent_change":1158,"volume":580,"transactions":9,"vwap":295},"2025-04-24",{"date":177,"open":288,"high":288,"low":1396,"close":266,"change":185,"percent_change":186,"volume":730,"transactions":9,"vwap":266},24.11]