[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDCP":3,"homepage-market-summary":27,"stock-historical-SDCP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDCP","2026-10-06",{"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},"Virtus Newfleet Short Duration Core Plus Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6454,1.41588,"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},25.1051,25.0801,0.025,0.1,10.9298,26.61,25.05,384.08891792828683,3.5,722,{"status":28,"indices":29,"watchlist":73,"sectors":96,"benchmarks":152},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,82,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":64,"sparkline":80,"date":81},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2","2026-10-07",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":81},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":64,"sparkline":95,"date":81},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":64},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":64},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":64},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":64},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":64},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":64},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":64},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":140,"price":141,"is_up":64},"Real Estate","XLRE",-1.29,40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":64},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":64},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":64},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":64},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":64},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":140,"is_up":64},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":23,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},27.059999,575,209906.3184,-2.43,"2025-04-24",[183,186,193,201,210,217,223,230,236,243,253,260,267,276,282,287,294,303,309,316,324,330,335,340,345,351,358,364,371,377,382,386,389,394,403,407,412,417,420,425,429,434,441,445,449,455,461,466,474,479,486,492,499,503,508,513,518,522,527,533,537,541,545,549,552,556,559,563,567,570,575,577,579,582,585,588,590,594,600,606,613,618,621,624,626,628,630,632,635,638,640,642,644,648,651,653,659,661,663,667,669,671,673,676,678,681,684,687,689,691,693,696,700,702,704,706,708,710,712,717,721,723,726,729,732,734,738,740,743,745,748,753,755,758,760,762,765,767,769,771,774,777,780,782,785,788,791,795,798,801,804,807,810,815,817,821,824,828,833,838,840,843,847,850,854,857,860,864,866,868,871,873,875,877,879,881,883,885,888,893,896,899,903,907,910,913,915,917,919,922,925,927,929,931,933,935,938,940,944,946,949,952,955,957,959,962,964,966,969,971,976,980,982,984,986,989,991,994,996,998,1000,1002,1004,1007,1010,1012,1014,1016,1018,1020,1022,1024,1026,1028,1030,1032,1034,1036,1038,1040,1042,1044,1047,1049,1052,1056,1059,1066,1068,1070,1072,1074,1076,1078,1080,1082,1084,1088,1090,1092,1094,1096,1100,1103,1108,1112,1119,1123,1125,1128,1131,1134,1138,1141,1145,1150,1154,1156,1159,1161,1164,1167,1169,1172,1176,1179,1182,1184,1186,1189,1191,1194,1197,1199,1202,1204,1207,1209,1213,1217,1220,1222,1224,1226,1228,1231,1236,1239,1243,1245,1248,1250,1252,1254,1256,1259,1262,1264,1266,1268,1270,1273,1276,1278,1280,1284,1287,1290,1292,1295,1297,1299,1303,1306,1308,1310,1312,1316,1318,1323,1325,1330,1332,1334,1338,1343,1346,1348,1350,1352,1354,1357,1362,1365,1367,1369,1371,1373,1376,1380,1382,1384,1386,1388,1390],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":184,"vwap":185},10,25.0851,{"date":187,"open":18,"high":18,"low":18,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",-0.0151,-0.06,15.9298,14,25.0639,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",25.0952,0.0112,0.04,13.9298,11,25.1015,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",25.09,25.084,0.0148,0.06,211.9298,12,25.0882,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":198,"transactions":215,"vwap":216},"2026-09-30",25.0692,0.0046,0.02,13,25.065,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":189,"volume":221,"transactions":184,"vwap":222},"2026-09-29",25.0646,-0.0156,11.9298,25.0573,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":215,"vwap":229},"2026-09-28",25.0802,-0.0249,-0.1,89.9298,25.1306,{"date":231,"open":23,"high":17,"low":23,"close":17,"change":232,"percent_change":214,"volume":233,"transactions":234,"vwap":235},"2026-09-25",0.0049,157.9688,15,25.0553,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":191,"vwap":242},"2026-09-24",25.1002,-0.0225,-0.09,149.9298,25.5634,{"date":244,"open":245,"high":246,"low":247,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",25.12,25.1227,25.11,-0.0774,-0.31,2186.9298,19,25.1107,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":197,"volume":257,"transactions":258,"vwap":259},"2026-09-22",25.2001,0.0099,8.9298,8,25.1716,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":120,"percent_change":264,"volume":265,"transactions":215,"vwap":266},"2026-09-21",25.16,25.1902,-0.47,1228.9298,25.1635,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":145,"volume":273,"transactions":274,"vwap":275},"2026-09-18",25.27,25.3499,25.3102,-0.005,2126.9298,35,25.2954,{"date":277,"open":245,"high":278,"low":245,"close":278,"change":214,"percent_change":279,"volume":280,"transactions":215,"vwap":281},"2026-09-17",25.3152,0.08,311.9298,25.1267,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":285,"volume":21,"transactions":184,"vwap":286},"2026-09-16",25.2952,0,25.3037,{"date":288,"open":289,"high":290,"low":284,"close":284,"change":220,"percent_change":189,"volume":291,"transactions":292,"vwap":293},"2026-09-15",25.32,25.33,1898.9298,23,25.3292,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",25.34,25.3108,-0.0176,-0.07,355.9298,18,25.3382,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":21,"transactions":184,"vwap":308},"2026-09-11",25.3284,-0.0269,-0.11,25.3238,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":208,"vwap":315},"2026-09-10",25.3553,-0.0499,-0.2,17.9298,25.3611,{"date":317,"open":290,"high":318,"low":290,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":215,"vwap":323},"2026-09-09",25.44,25.4052,-0.01,-0.04,431.9298,25.3623,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":214,"volume":328,"transactions":208,"vwap":329},"2026-09-08",25.4152,0.0052,12.9298,25.4017,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":145,"volume":21,"transactions":184,"vwap":334},"2026-09-04",25.41,-0.0053,25.3811,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":279,"volume":21,"transactions":184,"vwap":339},"2026-09-03",25.4153,0.0202,25.4085,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":-6,"volume":21,"transactions":184,"vwap":344},"2026-09-02",25.3951,-0.0001,25.3853,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":21,"transactions":184,"vwap":350},"2026-09-01",25.3952,-0.0119,-0.05,25.377,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":307,"volume":355,"transactions":356,"vwap":357},"2026-08-31",25.4071,-0.0281,7.9298,7,25.3923,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":328,"transactions":208,"vwap":363},"2026-08-28",25.4352,-0.0198,-0.08,25.429,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":214,"volume":369,"transactions":215,"vwap":370},"2026-08-27",25.51,25.455,0.0048,164.9298,25.4873,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":285,"volume":375,"transactions":208,"vwap":376},"2026-08-26",25.4502,0.0001,27.9298,25.4426,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":20,"volume":21,"transactions":184,"vwap":381},"2026-08-25",25.4501,0.0249,25.4396,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":285,"percent_change":285,"volume":221,"transactions":199,"vwap":385},"2026-08-24",25.4252,25.4114,{"date":387,"open":384,"high":384,"low":384,"close":384,"change":285,"percent_change":285,"volume":21,"transactions":184,"vwap":388},"2026-08-21",25.4157,{"date":390,"open":384,"high":384,"low":384,"close":384,"change":391,"percent_change":392,"volume":221,"transactions":199,"vwap":393},"2026-08-20",-0.1799,-0.7,25.4884,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":399,"percent_change":279,"volume":400,"transactions":401,"vwap":402},"2026-08-19",25.63,25.64,25.6051,0.0199,2573.9298,27,25.6306,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":374,"percent_change":285,"volume":21,"transactions":184,"vwap":406},"2026-08-18",25.5852,25.5769,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":321,"volume":21,"transactions":184,"vwap":411},"2026-08-17",25.5851,-0.0101,25.5739,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":197,"volume":21,"transactions":184,"vwap":416},"2026-08-14",25.5952,0.01,25.5815,{"date":418,"open":405,"high":405,"low":405,"close":405,"change":214,"percent_change":279,"volume":21,"transactions":184,"vwap":419},"2026-08-13",25.5645,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":206,"volume":21,"transactions":184,"vwap":424},"2026-08-12",25.5652,0.0149,25.5539,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":374,"percent_change":285,"volume":328,"transactions":184,"vwap":428},"2026-08-11",25.5503,25.5314,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":320,"percent_change":321,"volume":432,"transactions":234,"vwap":433},"2026-08-10",25.5502,19.9298,25.5378,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":256,"percent_change":197,"volume":438,"transactions":439,"vwap":440},"2026-08-07",25.59,25.5602,1457,22,25.5883,{"date":442,"open":427,"high":427,"low":427,"close":427,"change":443,"percent_change":321,"volume":328,"transactions":199,"vwap":444},"2026-08-06",-0.0099,25.3978,{"date":446,"open":437,"high":437,"low":437,"close":437,"change":447,"percent_change":206,"volume":190,"transactions":199,"vwap":448},"2026-08-05",0.015,25.5387,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":21,"transactions":184,"vwap":454},"2026-08-04",25.5452,0.0602,0.24,25.5212,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":299,"volume":460,"transactions":208,"vwap":431},"2026-08-03",25.55,25.485,-0.0166,176.9298,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":320,"volume":221,"transactions":199,"vwap":465},"2026-07-31",25.5016,-0.0036,25.4998,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-30",25.5052,0.0086,0.03,785.9298,56,25.5384,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":470,"volume":328,"transactions":208,"vwap":478},"2026-07-29",25.4966,0.0065,25.4712,{"date":480,"open":481,"high":482,"low":483,"close":482,"change":399,"percent_change":279,"volume":484,"transactions":199,"vwap":485},"2026-07-28",25.49,25.4901,25.46,534.9298,25.4784,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":256,"percent_change":197,"volume":489,"transactions":490,"vwap":491},"2026-07-27",25.4702,66.9298,28,25.4722,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":197,"volume":497,"transactions":191,"vwap":498},"2026-07-24",25.4899,25.4603,0.0101,795.9298,25.4892,{"date":500,"open":373,"high":373,"low":373,"close":373,"change":501,"percent_change":120,"volume":221,"transactions":199,"vwap":502},"2026-07-23",-0.03,25.4449,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":189,"volume":21,"transactions":184,"vwap":507},"2026-07-22",25.4802,-0.015,25.4602,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":188,"percent_change":189,"volume":511,"transactions":258,"vwap":512},"2026-07-21",25.4952,9,25.4832,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":227,"percent_change":516,"volume":258,"transactions":356,"vwap":517},"2026-07-20",25.5103,-0.39,25.5731,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":496,"percent_change":197,"volume":258,"transactions":356,"vwap":521},"2026-07-17",25.6103,25.5967,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":214,"volume":258,"transactions":356,"vwap":526},"2026-07-16",25.6002,0.0058,25.565,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":258,"transactions":356,"vwap":532},"2026-07-15",25.5944,0.0292,0.11,25.5599,{"date":534,"open":422,"high":422,"low":422,"close":422,"change":535,"percent_change":214,"volume":258,"transactions":356,"vwap":536},"2026-07-14",0.005,25.5389,{"date":538,"open":437,"high":437,"low":437,"close":437,"change":539,"percent_change":189,"volume":258,"transactions":356,"vwap":540},"2026-07-13",-0.0148,25.4855,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":535,"percent_change":214,"volume":544,"transactions":9,"vwap":543},"2026-07-10",25.575,100,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":197,"volume":544,"transactions":9,"vwap":547},"2026-07-09",25.57,0.009,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":145,"percent_change":362,"volume":544,"transactions":9,"vwap":551},"2026-07-08",25.561,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":349,"volume":544,"transactions":9,"vwap":554},"2026-07-07",25.581,-0.014,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":19,"percent_change":20,"volume":544,"transactions":9,"vwap":558},"2026-07-06",25.595,{"date":560,"open":561,"high":561,"low":547,"close":547,"change":447,"percent_change":206,"volume":562,"transactions":9,"vwap":547},"2026-07-02",25.61,2800,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":227,"volume":544,"transactions":9,"vwap":565},"2026-07-01",25.555,-0.025,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":555,"percent_change":349,"volume":544,"transactions":9,"vwap":569},"2026-06-30",25.58,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":544,"transactions":9,"vwap":572},"2026-06-29",25.594,0.014,0.05,{"date":576,"open":569,"high":569,"low":569,"close":569,"change":447,"percent_change":206,"volume":544,"transactions":9,"vwap":569},"2026-06-26",{"date":578,"open":526,"high":526,"low":526,"close":526,"change":214,"percent_change":279,"volume":544,"transactions":9,"vwap":526},"2026-06-25",{"date":580,"open":581,"high":581,"low":581,"close":581,"change":19,"percent_change":20,"volume":544,"transactions":9,"vwap":581},"2026-06-24",25.545,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":584},"2026-06-23",25.52,{"date":586,"open":584,"high":584,"low":584,"close":584,"change":307,"percent_change":587,"volume":544,"transactions":9,"vwap":584},"2026-06-22",-0.43,{"date":589,"open":396,"high":396,"low":396,"close":396,"change":272,"percent_change":145,"volume":544,"transactions":9,"vwap":396},"2026-06-18",{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":299,"volume":544,"transactions":9,"vwap":592},"2026-06-17",25.635,-0.017,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":470,"volume":599,"transactions":9,"vwap":597},"2026-06-16",25.69,25.652,0.007,3200,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":574,"volume":605,"transactions":9,"vwap":603},"2026-06-15",25.68,25.645,0.012,800,{"date":607,"open":396,"high":608,"low":396,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-06-12",25.74,25.633,0.018,0.07,5200,{"date":614,"open":561,"high":615,"low":561,"close":615,"change":470,"percent_change":616,"volume":617,"transactions":9,"vwap":615},"2026-06-11",25.615,0.12,2000,{"date":619,"open":561,"high":561,"low":620,"close":620,"change":214,"percent_change":279,"volume":175,"transactions":9,"vwap":620},"2026-06-10",25.585,{"date":622,"open":565,"high":526,"low":565,"close":526,"change":285,"percent_change":285,"volume":623,"transactions":9,"vwap":526},"2026-06-09",3300,{"date":625,"open":526,"high":526,"low":526,"close":526,"change":506,"percent_change":189,"volume":544,"transactions":9,"vwap":526},"2026-06-08",{"date":627,"open":569,"high":569,"low":569,"close":569,"change":506,"percent_change":189,"volume":544,"transactions":9,"vwap":569},"2026-06-05",{"date":629,"open":558,"high":558,"low":558,"close":558,"change":214,"percent_change":279,"volume":544,"transactions":9,"vwap":558},"2026-06-04",{"date":631,"open":543,"high":543,"low":543,"close":543,"change":566,"percent_change":227,"volume":544,"transactions":9,"vwap":543},"2026-06-03",{"date":633,"open":634,"high":634,"low":634,"close":634,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":634},"2026-06-02",25.6,{"date":636,"open":561,"high":561,"low":543,"close":634,"change":535,"percent_change":214,"volume":637,"transactions":9,"vwap":634},"2026-06-01",2200,{"date":639,"open":558,"high":558,"low":558,"close":558,"change":447,"percent_change":206,"volume":544,"transactions":9,"vwap":558},"2026-05-29",{"date":641,"open":569,"high":569,"low":569,"close":569,"change":535,"percent_change":214,"volume":544,"transactions":9,"vwap":569},"2026-05-28",{"date":643,"open":543,"high":543,"low":543,"close":543,"change":610,"percent_change":611,"volume":544,"transactions":9,"vwap":543},"2026-05-27",{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":611,"volume":544,"transactions":9,"vwap":646},"2026-05-26",25.557,0.017,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":650},"2026-05-22",25.54,{"date":652,"open":650,"high":650,"low":650,"close":650,"change":19,"percent_change":20,"volume":544,"transactions":9,"vwap":650},"2026-05-21",{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":544,"transactions":9,"vwap":656},"2026-05-20",25.53,25.515,-0.075,-0.29,{"date":660,"open":436,"high":436,"low":436,"close":436,"change":320,"percent_change":321,"volume":544,"transactions":9,"vwap":436},"2026-05-19",{"date":662,"open":634,"high":634,"low":634,"close":634,"change":145,"percent_change":362,"volume":544,"transactions":9,"vwap":634},"2026-05-18",{"date":664,"open":634,"high":665,"low":634,"close":665,"change":566,"percent_change":227,"volume":666,"transactions":9,"vwap":665},"2026-05-15",25.62,300,{"date":668,"open":603,"high":603,"low":603,"close":603,"change":535,"percent_change":214,"volume":544,"transactions":9,"vwap":603},"2026-05-14",{"date":670,"open":397,"high":397,"low":397,"close":397,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":397},"2026-05-13",{"date":672,"open":397,"high":397,"low":397,"close":397,"change":566,"percent_change":227,"volume":544,"transactions":9,"vwap":397},"2026-05-12",{"date":674,"open":675,"high":675,"low":675,"close":675,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":675},"2026-05-11",25.665,{"date":677,"open":675,"high":675,"low":675,"close":675,"change":272,"percent_change":145,"volume":544,"transactions":9,"vwap":675},"2026-05-08",{"date":679,"open":680,"high":680,"low":680,"close":680,"change":447,"percent_change":206,"volume":544,"transactions":9,"vwap":680},"2026-05-07",25.67,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":470,"percent_change":616,"volume":544,"transactions":9,"vwap":683},"2026-05-06",25.655,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":686},"2026-05-05",25.625,{"date":688,"open":686,"high":686,"low":686,"close":686,"change":320,"percent_change":321,"volume":544,"transactions":9,"vwap":686},"2026-05-04",{"date":690,"open":592,"high":592,"low":592,"close":592,"change":447,"percent_change":206,"volume":544,"transactions":9,"vwap":592},"2026-05-01",{"date":692,"open":665,"high":665,"low":665,"close":665,"change":272,"percent_change":145,"volume":544,"transactions":9,"vwap":665},"2026-04-30",{"date":694,"open":686,"high":686,"low":686,"close":686,"change":695,"percent_change":299,"volume":544,"transactions":9,"vwap":686},"2026-04-29",-0.019,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":321,"volume":544,"transactions":9,"vwap":698},"2026-04-28",25.644,-0.011,{"date":701,"open":683,"high":683,"low":683,"close":683,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":683},"2026-04-27",{"date":703,"open":683,"high":683,"low":683,"close":683,"change":447,"percent_change":206,"volume":544,"transactions":9,"vwap":683},"2026-04-24",{"date":705,"open":397,"high":397,"low":397,"close":397,"change":272,"percent_change":145,"volume":544,"transactions":9,"vwap":397},"2026-04-23",{"date":707,"open":603,"high":603,"low":603,"close":603,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":603},"2026-04-22",{"date":709,"open":603,"high":603,"low":603,"close":603,"change":145,"percent_change":362,"volume":544,"transactions":9,"vwap":603},"2026-04-21",{"date":711,"open":675,"high":675,"low":675,"close":675,"change":240,"percent_change":150,"volume":544,"transactions":9,"vwap":675},"2026-04-20",{"date":713,"open":714,"high":715,"low":714,"close":715,"change":470,"percent_change":616,"volume":716,"transactions":9,"vwap":715},"2026-04-17",25.73,25.755,1100,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":272,"percent_change":145,"volume":720,"transactions":9,"vwap":719},"2026-04-16",25.725,200,{"date":722,"open":714,"high":714,"low":714,"close":714,"change":535,"percent_change":214,"volume":544,"transactions":9,"vwap":714},"2026-04-15",{"date":724,"open":725,"high":719,"low":725,"close":719,"change":19,"percent_change":20,"volume":720,"transactions":9,"vwap":719},"2026-04-14",25.72,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":535,"percent_change":214,"volume":544,"transactions":9,"vwap":728},"2026-04-13",25.7,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":535,"percent_change":214,"volume":544,"transactions":9,"vwap":731},"2026-04-10",25.695,{"date":733,"open":596,"high":596,"low":596,"close":596,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":596},"2026-04-09",{"date":735,"open":602,"high":602,"low":602,"close":602,"change":736,"percent_change":737,"volume":544,"transactions":9,"vwap":602},"2026-04-08",0.045,0.18,{"date":739,"open":592,"high":592,"low":592,"close":592,"change":506,"percent_change":189,"volume":544,"transactions":9,"vwap":592},"2026-04-07",{"date":741,"open":603,"high":742,"low":603,"close":742,"change":535,"percent_change":214,"volume":544,"transactions":9,"vwap":742},"2026-04-06",25.65,{"date":744,"open":603,"high":603,"low":603,"close":603,"change":214,"percent_change":279,"volume":544,"transactions":9,"vwap":603},"2026-04-02",{"date":746,"open":742,"high":742,"low":686,"close":686,"change":747,"percent_change":206,"volume":720,"transactions":9,"vwap":686},"2026-04-01",0.016,{"date":749,"open":569,"high":750,"low":569,"close":750,"change":751,"percent_change":752,"volume":666,"transactions":9,"vwap":750},"2026-03-31",25.609,0.054,0.21,{"date":754,"open":565,"high":565,"low":565,"close":565,"change":214,"percent_change":279,"volume":544,"transactions":9,"vwap":565},"2026-03-30",{"date":756,"open":757,"high":757,"low":757,"close":757,"change":506,"percent_change":189,"volume":544,"transactions":9,"vwap":757},"2026-03-27",25.535,{"date":759,"open":457,"high":457,"low":457,"close":457,"change":566,"percent_change":227,"volume":544,"transactions":9,"vwap":457},"2026-03-26",{"date":761,"open":543,"high":543,"low":543,"close":543,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":543},"2026-03-25",{"date":763,"open":436,"high":436,"low":526,"close":526,"change":272,"percent_change":145,"volume":764,"transactions":9,"vwap":526},"2026-03-24",400,{"date":766,"open":547,"high":547,"low":547,"close":547,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":547},"2026-03-23",{"date":768,"open":547,"high":547,"low":547,"close":547,"change":120,"percent_change":264,"volume":544,"transactions":9,"vwap":547},"2026-03-20",{"date":770,"open":596,"high":596,"low":596,"close":596,"change":566,"percent_change":227,"volume":544,"transactions":9,"vwap":596},"2026-03-19",{"date":772,"open":773,"high":773,"low":773,"close":773,"change":145,"percent_change":362,"volume":544,"transactions":9,"vwap":773},"2026-03-18",25.715,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":19,"percent_change":20,"volume":544,"transactions":9,"vwap":776},"2026-03-17",25.735,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":447,"percent_change":206,"volume":544,"transactions":9,"vwap":779},"2026-03-16",25.71,{"date":781,"open":731,"high":731,"low":731,"close":731,"change":506,"percent_change":189,"volume":544,"transactions":9,"vwap":731},"2026-03-13",{"date":783,"open":779,"high":779,"low":779,"close":779,"change":321,"percent_change":784,"volume":544,"transactions":9,"vwap":779},"2026-03-12",-0.16,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":566,"percent_change":227,"volume":544,"transactions":9,"vwap":787},"2026-03-11",25.75,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":790},"2026-03-10",25.775,{"date":792,"open":793,"high":794,"low":790,"close":790,"change":535,"percent_change":214,"volume":716,"transactions":9,"vwap":790},"2026-03-09",25.83,25.84,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":320,"percent_change":321,"volume":544,"transactions":9,"vwap":797},"2026-03-06",25.77,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":145,"percent_change":362,"volume":544,"transactions":9,"vwap":800},"2026-03-05",25.78,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":535,"percent_change":214,"volume":544,"transactions":9,"vwap":803},"2026-03-04",25.8,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":566,"percent_change":227,"volume":544,"transactions":9,"vwap":806},"2026-03-03",25.795,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":145,"percent_change":362,"volume":544,"transactions":9,"vwap":809},"2026-03-02",25.82,{"date":811,"open":812,"high":813,"low":794,"close":794,"change":214,"percent_change":279,"volume":814,"transactions":9,"vwap":794},"2026-02-27",25.858,25.89,13500,{"date":816,"open":809,"high":809,"low":809,"close":809,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":809},"2026-02-26",{"date":818,"open":819,"high":819,"low":820,"close":820,"change":272,"percent_change":145,"volume":666,"transactions":9,"vwap":820},"2026-02-25",25.815,25.81,{"date":822,"open":794,"high":794,"low":819,"close":819,"change":823,"percent_change":214,"volume":666,"transactions":9,"vwap":819},"2026-02-24",0.004,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":214,"volume":544,"transactions":9,"vwap":826},"2026-02-23",25.811,0.006,{"date":829,"open":800,"high":830,"low":800,"close":830,"change":831,"percent_change":832,"volume":720,"transactions":9,"vwap":830},"2026-02-20",25.805,-0.095,-0.37,{"date":834,"open":835,"high":835,"low":836,"close":835,"change":285,"percent_change":285,"volume":837,"transactions":9,"vwap":835},"2026-02-19",25.9,25.88,1300,{"date":839,"open":835,"high":835,"low":835,"close":835,"change":272,"percent_change":145,"volume":544,"transactions":9,"vwap":835},"2026-02-18",{"date":841,"open":842,"high":842,"low":842,"close":842,"change":272,"percent_change":145,"volume":544,"transactions":9,"vwap":842},"2026-02-17",25.905,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":736,"percent_change":846,"volume":666,"transactions":9,"vwap":845},"2026-02-13",25.91,0.17,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":823,"percent_change":214,"volume":544,"transactions":9,"vwap":849},"2026-02-12",25.865,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":285,"volume":544,"transactions":9,"vwap":852},"2026-02-11",25.861,0.001,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":447,"percent_change":206,"volume":544,"transactions":9,"vwap":856},"2026-02-10",25.86,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":535,"percent_change":214,"volume":544,"transactions":9,"vwap":859},"2026-02-09",25.845,{"date":861,"open":794,"high":794,"low":794,"close":794,"change":862,"percent_change":863,"volume":544,"transactions":9,"vwap":794},"2026-02-06",0.035,0.14,{"date":865,"open":830,"high":830,"low":830,"close":830,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":830},"2026-02-05",{"date":867,"open":806,"high":806,"low":806,"close":806,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":806},"2026-02-04",{"date":869,"open":870,"high":870,"low":870,"close":870,"change":320,"percent_change":321,"volume":544,"transactions":9,"vwap":870},"2026-02-03",25.785,{"date":872,"open":806,"high":806,"low":806,"close":806,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":806},"2026-02-02",{"date":874,"open":870,"high":870,"low":870,"close":870,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":870},"2026-01-30",{"date":876,"open":870,"high":870,"low":870,"close":870,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":870},"2026-01-29",{"date":878,"open":790,"high":790,"low":790,"close":790,"change":214,"percent_change":279,"volume":544,"transactions":9,"vwap":790},"2026-01-28",{"date":880,"open":715,"high":715,"low":715,"close":715,"change":447,"percent_change":206,"volume":544,"transactions":9,"vwap":715},"2026-01-27",{"date":882,"open":608,"high":608,"low":608,"close":608,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":608},"2026-01-26",{"date":884,"open":596,"high":608,"low":596,"close":608,"change":535,"percent_change":214,"volume":666,"transactions":9,"vwap":608},"2026-01-23",{"date":886,"open":596,"high":776,"low":596,"close":776,"change":574,"percent_change":887,"volume":175,"transactions":9,"vwap":776},"2026-01-22",0.19,{"date":889,"open":742,"high":890,"low":891,"close":890,"change":415,"percent_change":197,"volume":892,"transactions":9,"vwap":890},"2026-01-21",25.685,25.611,1600,{"date":894,"open":742,"high":895,"low":742,"close":895,"change":362,"percent_change":249,"volume":764,"transactions":9,"vwap":895},"2026-01-20",25.675,{"date":897,"open":898,"high":715,"low":898,"close":715,"change":145,"percent_change":362,"volume":666,"transactions":9,"vwap":715},"2026-01-16",25.747,{"date":900,"open":901,"high":790,"low":725,"close":790,"change":272,"percent_change":145,"volume":902,"transactions":9,"vwap":790},"2026-01-15",25.721,2100,{"date":904,"open":800,"high":800,"low":905,"close":800,"change":535,"percent_change":214,"volume":906,"transactions":9,"vwap":800},"2026-01-14",25.742,700,{"date":908,"open":905,"high":790,"low":608,"close":790,"change":415,"percent_change":197,"volume":909,"transactions":9,"vwap":790},"2026-01-13",900,{"date":911,"open":793,"high":794,"low":725,"close":912,"change":506,"percent_change":189,"volume":175,"transactions":9,"vwap":912},"2026-01-12",25.765,{"date":914,"open":800,"high":800,"low":800,"close":800,"change":470,"percent_change":616,"volume":175,"transactions":9,"vwap":800},"2026-01-09",{"date":916,"open":787,"high":787,"low":787,"close":787,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":787},"2026-01-08",{"date":918,"open":728,"high":787,"low":728,"close":787,"change":214,"percent_change":279,"volume":175,"transactions":9,"vwap":787},"2026-01-07",{"date":920,"open":921,"high":714,"low":596,"close":714,"change":272,"percent_change":145,"volume":716,"transactions":9,"vwap":714},"2026-01-06",25.729,{"date":923,"open":924,"high":776,"low":924,"close":776,"change":501,"percent_change":120,"volume":764,"transactions":9,"vwap":776},"2026-01-05",25.66,{"date":926,"open":912,"high":912,"low":912,"close":912,"change":470,"percent_change":616,"volume":544,"transactions":9,"vwap":912},"2026-01-02",{"date":928,"open":776,"high":776,"low":776,"close":776,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":776},"2025-12-31",{"date":930,"open":719,"high":719,"low":719,"close":719,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":719},"2025-12-30",{"date":932,"open":719,"high":719,"low":719,"close":719,"change":506,"percent_change":189,"volume":544,"transactions":9,"vwap":719},"2025-12-29",{"date":934,"open":608,"high":608,"low":608,"close":608,"change":862,"percent_change":863,"volume":544,"transactions":9,"vwap":608},"2025-12-26",{"date":936,"open":937,"high":937,"low":937,"close":937,"change":214,"percent_change":279,"volume":544,"transactions":9,"vwap":937},"2025-12-24",25.705,{"date":939,"open":890,"high":890,"low":890,"close":890,"change":320,"percent_change":321,"volume":544,"transactions":9,"vwap":890},"2025-12-23",{"date":941,"open":731,"high":731,"low":731,"close":731,"change":942,"percent_change":943,"volume":544,"transactions":9,"vwap":731},"2025-12-22",-0.165,-0.64,{"date":945,"open":856,"high":856,"low":856,"close":856,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":856},"2025-12-19",{"date":947,"open":948,"high":948,"low":948,"close":948,"change":447,"percent_change":206,"volume":544,"transactions":9,"vwap":948},"2025-12-18",25.85,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":951},"2025-12-17",25.835,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":954},"2025-12-16",25.825,{"date":956,"open":954,"high":954,"low":954,"close":954,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":954},"2025-12-15",{"date":958,"open":819,"high":819,"low":819,"close":819,"change":19,"percent_change":20,"volume":544,"transactions":9,"vwap":819},"2025-12-12",{"date":960,"open":961,"high":961,"low":961,"close":961,"change":272,"percent_change":145,"volume":544,"transactions":9,"vwap":961},"2025-12-11",25.79,{"date":963,"open":806,"high":806,"low":806,"close":806,"change":535,"percent_change":214,"volume":544,"transactions":9,"vwap":806},"2025-12-10",{"date":965,"open":961,"high":961,"low":961,"close":961,"change":535,"percent_change":214,"volume":544,"transactions":9,"vwap":961},"2025-12-09",{"date":967,"open":870,"high":870,"low":870,"close":870,"change":321,"percent_change":968,"volume":544,"transactions":9,"vwap":870},"2025-12-08",-0.15,{"date":970,"open":836,"high":836,"low":954,"close":954,"change":272,"percent_change":145,"volume":720,"transactions":9,"vwap":954},"2025-12-05",{"date":972,"open":973,"high":973,"low":793,"close":793,"change":974,"percent_change":975,"volume":720,"transactions":9,"vwap":793},"2025-12-04",25.87,-0.035,-0.14,{"date":977,"open":849,"high":849,"low":849,"close":849,"change":978,"percent_change":979,"volume":544,"transactions":9,"vwap":849},"2025-12-03",0.065,0.25,{"date":981,"open":803,"high":803,"low":803,"close":803,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":803},"2025-12-02",{"date":983,"open":961,"high":961,"low":961,"close":961,"change":566,"percent_change":227,"volume":544,"transactions":9,"vwap":961},"2025-12-01",{"date":985,"open":948,"high":948,"low":819,"close":819,"change":214,"percent_change":279,"volume":605,"transactions":9,"vwap":819},"2025-11-28",{"date":987,"open":803,"high":803,"low":806,"close":806,"change":197,"percent_change":988,"volume":720,"transactions":9,"vwap":806},"2025-11-26",0.16,{"date":990,"open":715,"high":715,"low":715,"close":715,"change":272,"percent_change":145,"volume":544,"transactions":9,"vwap":715},"2025-11-25",{"date":992,"open":993,"high":993,"low":993,"close":993,"change":214,"percent_change":279,"volume":544,"transactions":9,"vwap":993},"2025-11-24",25.76,{"date":995,"open":608,"high":608,"low":608,"close":608,"change":214,"percent_change":279,"volume":544,"transactions":9,"vwap":608},"2025-11-21",{"date":997,"open":725,"high":725,"low":725,"close":725,"change":362,"percent_change":249,"volume":544,"transactions":9,"vwap":725},"2025-11-20",{"date":999,"open":803,"high":803,"low":803,"close":803,"change":535,"percent_change":214,"volume":544,"transactions":9,"vwap":803},"2025-11-19",{"date":1001,"open":806,"high":806,"low":806,"close":806,"change":320,"percent_change":321,"volume":544,"transactions":9,"vwap":806},"2025-11-18",{"date":1003,"open":830,"high":830,"low":830,"close":830,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":830},"2025-11-17",{"date":1005,"open":794,"high":794,"low":806,"close":806,"change":320,"percent_change":321,"volume":1006,"transactions":9,"vwap":806},"2025-11-14",8600,{"date":1008,"open":830,"high":973,"low":830,"close":830,"change":320,"percent_change":321,"volume":1009,"transactions":9,"vwap":830},"2025-11-13",500,{"date":1011,"open":819,"high":819,"low":819,"close":819,"change":447,"percent_change":206,"volume":544,"transactions":9,"vwap":819},"2025-11-12",{"date":1013,"open":803,"high":803,"low":803,"close":803,"change":320,"percent_change":321,"volume":544,"transactions":9,"vwap":803},"2025-11-11",{"date":1015,"open":820,"high":820,"low":820,"close":820,"change":535,"percent_change":214,"volume":544,"transactions":9,"vwap":820},"2025-11-10",{"date":1017,"open":830,"high":830,"low":830,"close":830,"change":862,"percent_change":863,"volume":544,"transactions":9,"vwap":830},"2025-11-07",{"date":1019,"open":797,"high":797,"low":797,"close":797,"change":506,"percent_change":189,"volume":544,"transactions":9,"vwap":797},"2025-11-06",{"date":1021,"open":870,"high":870,"low":870,"close":870,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":870},"2025-11-05",{"date":1023,"open":790,"high":790,"low":790,"close":790,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":790},"2025-11-04",{"date":1025,"open":912,"high":912,"low":912,"close":912,"change":272,"percent_change":145,"volume":544,"transactions":9,"vwap":912},"2025-11-03",{"date":1027,"open":797,"high":797,"low":797,"close":797,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":797},"2025-10-31",{"date":1029,"open":797,"high":797,"low":797,"close":797,"change":974,"percent_change":975,"volume":544,"transactions":9,"vwap":797},"2025-10-30",{"date":1031,"open":830,"high":830,"low":830,"close":830,"change":320,"percent_change":321,"volume":544,"transactions":9,"vwap":830},"2025-10-29",{"date":1033,"open":993,"high":819,"low":993,"close":819,"change":415,"percent_change":197,"volume":720,"transactions":9,"vwap":819},"2025-10-28",{"date":1035,"open":830,"high":830,"low":830,"close":830,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":830},"2025-10-27",{"date":1037,"open":830,"high":830,"low":830,"close":830,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":830},"2025-10-24",{"date":1039,"open":830,"high":830,"low":830,"close":830,"change":447,"percent_change":206,"volume":544,"transactions":9,"vwap":830},"2025-10-23",{"date":1041,"open":961,"high":961,"low":961,"close":961,"change":272,"percent_change":145,"volume":544,"transactions":9,"vwap":961},"2025-10-22",{"date":1043,"open":806,"high":806,"low":806,"close":806,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":806},"2025-10-21",{"date":1045,"open":22,"high":22,"low":870,"close":870,"change":831,"percent_change":832,"volume":1046,"transactions":9,"vwap":870},"2025-10-20",1800,{"date":1048,"open":836,"high":836,"low":836,"close":836,"change":447,"percent_change":206,"volume":544,"transactions":9,"vwap":836},"2025-10-17",{"date":1050,"open":849,"high":849,"low":849,"close":849,"change":1051,"percent_change":145,"volume":544,"transactions":9,"vwap":849},"2025-10-16",-0.004,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":611,"volume":544,"transactions":9,"vwap":1054},"2025-10-15",25.869,0.019,{"date":1057,"open":948,"high":948,"low":948,"close":948,"change":299,"percent_change":1058,"volume":544,"transactions":9,"vwap":948},"2025-10-14",-0.27,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":716,"transactions":9,"vwap":1063},"2025-10-13",25.96,25.97,25.92,0.095,0.37,{"date":1067,"open":954,"high":954,"low":954,"close":954,"change":19,"percent_change":20,"volume":544,"transactions":9,"vwap":954},"2025-10-10",{"date":1069,"open":803,"high":803,"low":803,"close":803,"change":566,"percent_change":227,"volume":544,"transactions":9,"vwap":803},"2025-10-09",{"date":1071,"open":954,"high":954,"low":954,"close":954,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":954},"2025-10-08",{"date":1073,"open":819,"high":819,"low":819,"close":819,"change":535,"percent_change":214,"volume":544,"transactions":9,"vwap":819},"2025-10-07",{"date":1075,"open":820,"high":820,"low":820,"close":820,"change":285,"percent_change":285,"volume":1009,"transactions":9,"vwap":820},"2025-10-06",{"date":1077,"open":820,"high":820,"low":820,"close":820,"change":320,"percent_change":321,"volume":544,"transactions":9,"vwap":820},"2025-10-03",{"date":1079,"open":809,"high":809,"low":809,"close":809,"change":447,"percent_change":206,"volume":544,"transactions":9,"vwap":809},"2025-10-02",{"date":1081,"open":830,"high":830,"low":830,"close":830,"change":214,"percent_change":279,"volume":544,"transactions":9,"vwap":830},"2025-10-01",{"date":1083,"open":870,"high":948,"low":870,"close":870,"change":285,"percent_change":285,"volume":909,"transactions":9,"vwap":870},"2025-09-30",{"date":1085,"open":1086,"high":870,"low":1087,"close":870,"change":415,"percent_change":197,"volume":906,"transactions":9,"vwap":870},"2025-09-29",25.702,25.701,{"date":1089,"open":790,"high":790,"low":790,"close":790,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":790},"2025-09-26",{"date":1091,"open":715,"high":948,"low":715,"close":790,"change":145,"percent_change":362,"volume":909,"transactions":9,"vwap":790},"2025-09-25",{"date":1093,"open":806,"high":806,"low":806,"close":806,"change":447,"percent_change":206,"volume":544,"transactions":9,"vwap":806},"2025-09-24",{"date":1095,"open":800,"high":800,"low":800,"close":800,"change":272,"percent_change":145,"volume":544,"transactions":9,"vwap":800},"2025-09-23",{"date":1097,"open":870,"high":870,"low":870,"close":870,"change":1098,"percent_change":1099,"volume":544,"transactions":9,"vwap":870},"2025-09-22",-0.115,-0.44,{"date":1101,"open":1102,"high":1102,"low":835,"close":835,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":835},"2025-09-19",25.98,{"date":1104,"open":1105,"high":1105,"low":813,"close":813,"change":1106,"percent_change":1107,"volume":666,"transactions":9,"vwap":813},"2025-09-18",25.95,-0.119,-0.46,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":827,"percent_change":214,"volume":544,"transactions":9,"vwap":1111},"2025-09-17",26.040001,26.0090008,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":1117,"percent_change":1118,"volume":666,"transactions":9,"vwap":1115},"2025-09-16",26,26.0030003,25.891,0.073,0.28,{"date":1120,"open":1121,"high":1061,"low":1121,"close":1122,"change":285,"percent_change":285,"volume":605,"transactions":9,"vwap":1122},"2025-09-15",25.918,25.93,{"date":1124,"open":1122,"high":1122,"low":1122,"close":1122,"change":506,"percent_change":189,"volume":544,"transactions":9,"vwap":1122},"2025-09-12",{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":145,"percent_change":362,"volume":544,"transactions":9,"vwap":1127},"2025-09-11",25.945,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":1130},"2025-09-10",25.965,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":320,"percent_change":321,"volume":544,"transactions":9,"vwap":1133},"2025-09-09",25.955,{"date":1135,"open":1136,"high":1136,"low":813,"close":1130,"change":447,"percent_change":206,"volume":1137,"transactions":9,"vwap":1130},"2025-09-08",26.69,3000,{"date":1139,"open":1102,"high":1102,"low":1105,"close":1105,"change":415,"percent_change":197,"volume":1140,"transactions":9,"vwap":1105},"2025-09-05",2700,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":272,"percent_change":145,"volume":1144,"transactions":9,"vwap":1143},"2025-09-04",25.94,43900,{"date":1146,"open":794,"high":1147,"low":809,"close":1127,"change":611,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1127},"2025-09-03",26.018,0.27,10100,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":285,"percent_change":285,"volume":599,"transactions":9,"vwap":1153},"2025-09-02",25.948,25.875,{"date":1155,"open":1153,"high":1153,"low":1153,"close":1153,"change":214,"percent_change":279,"volume":544,"transactions":9,"vwap":1153},"2025-08-29",{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":1158},"2025-08-28",25.855,{"date":1160,"open":859,"high":859,"low":859,"close":859,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":859},"2025-08-27",{"date":1162,"open":951,"high":951,"low":951,"close":951,"change":1163,"percent_change":-6,"volume":544,"transactions":9,"vwap":951},"2025-08-26",-0.001,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":747,"percent_change":206,"volume":544,"transactions":9,"vwap":1166},"2025-08-25",25.836,{"date":1168,"open":809,"high":809,"low":809,"close":809,"change":862,"percent_change":863,"volume":544,"transactions":9,"vwap":809},"2025-08-22",{"date":1170,"open":725,"high":870,"low":725,"close":870,"change":272,"percent_change":145,"volume":1171,"transactions":9,"vwap":870},"2025-08-21",2600,{"date":1173,"open":951,"high":951,"low":961,"close":961,"change":1174,"percent_change":1175,"volume":902,"transactions":9,"vwap":961},"2025-08-20",-0.23,-0.88,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":535,"percent_change":214,"volume":544,"transactions":9,"vwap":1178},"2025-08-19",26.02,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":272,"percent_change":145,"volume":544,"transactions":9,"vwap":1181},"2025-08-18",26.014999,{"date":1183,"open":1178,"high":1178,"low":1178,"close":1178,"change":535,"percent_change":214,"volume":544,"transactions":9,"vwap":1178},"2025-08-15",{"date":1185,"open":1181,"high":1181,"low":1181,"close":1181,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":1181},"2025-08-14",{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":19,"percent_change":20,"volume":544,"transactions":9,"vwap":1188},"2025-08-13",26.0049992,{"date":1190,"open":1102,"high":1102,"low":1102,"close":1102,"change":272,"percent_change":145,"volume":544,"transactions":9,"vwap":1102},"2025-08-12",{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":272,"percent_change":145,"volume":544,"transactions":9,"vwap":1193},"2025-08-11",25.985,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":1196},"2025-08-08",25.99,{"date":1198,"open":1196,"high":1196,"low":1196,"close":1196,"change":447,"percent_change":206,"volume":544,"transactions":9,"vwap":1196},"2025-08-07",{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":1201},"2025-08-06",25.975,{"date":1203,"open":1201,"high":1201,"low":1201,"close":1201,"change":320,"percent_change":321,"volume":544,"transactions":9,"vwap":1201},"2025-08-05",{"date":1205,"open":1193,"high":1193,"low":1193,"close":1193,"change":1206,"percent_change":752,"volume":544,"transactions":9,"vwap":1193},"2025-08-04",0.055,{"date":1208,"open":1122,"high":1122,"low":1122,"close":1122,"change":736,"percent_change":846,"volume":764,"transactions":9,"vwap":1122},"2025-08-01",{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":299,"volume":544,"transactions":9,"vwap":1211},"2025-07-31",25.885,-0.018,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":470,"volume":544,"transactions":9,"vwap":1215},"2025-07-30",25.903,0.008,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":1219},"2025-07-29",25.895,{"date":1221,"open":1211,"high":1211,"low":1211,"close":1211,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":1211},"2025-07-28",{"date":1223,"open":1153,"high":1153,"low":1153,"close":1153,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":1153},"2025-07-25",{"date":1225,"open":1153,"high":1153,"low":1153,"close":1153,"change":320,"percent_change":321,"volume":544,"transactions":9,"vwap":1153},"2025-07-24",{"date":1227,"open":1211,"high":1211,"low":1211,"close":1211,"change":535,"percent_change":214,"volume":544,"transactions":9,"vwap":1211},"2025-07-23",{"date":1229,"open":836,"high":836,"low":836,"close":836,"change":1230,"percent_change":574,"volume":544,"transactions":9,"vwap":836},"2025-07-22",0.013,{"date":1232,"open":1196,"high":1196,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":605,"transactions":9,"vwap":1233},"2025-07-21",25.867,-0.068,-0.26,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":1238},"2025-07-18",25.935,{"date":1240,"open":856,"high":1241,"low":856,"close":1241,"change":214,"percent_change":279,"volume":1242,"transactions":9,"vwap":1241},"2025-07-17",25.925,6100,{"date":1244,"open":842,"high":842,"low":842,"close":842,"change":1212,"percent_change":299,"volume":544,"transactions":9,"vwap":842},"2025-07-16",{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1230,"percent_change":574,"volume":544,"transactions":9,"vwap":1247},"2025-07-15",25.923,{"date":1249,"open":948,"high":845,"low":948,"close":845,"change":447,"percent_change":206,"volume":1009,"transactions":9,"vwap":845},"2025-07-14",{"date":1251,"open":1219,"high":1219,"low":1219,"close":1219,"change":506,"percent_change":189,"volume":544,"transactions":9,"vwap":1219},"2025-07-11",{"date":1253,"open":845,"high":845,"low":845,"close":845,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":845},"2025-07-10",{"date":1255,"open":845,"high":845,"low":845,"close":845,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":845},"2025-07-09",{"date":1257,"open":1105,"high":1105,"low":835,"close":835,"change":506,"percent_change":189,"volume":1258,"transactions":9,"vwap":835},"2025-07-08",600,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":320,"percent_change":321,"volume":544,"transactions":9,"vwap":1261},"2025-07-07",25.915,{"date":1263,"open":1241,"high":1241,"low":1241,"close":1241,"change":272,"percent_change":145,"volume":544,"transactions":9,"vwap":1241},"2025-07-03",{"date":1265,"open":1122,"high":1122,"low":1122,"close":1122,"change":272,"percent_change":145,"volume":544,"transactions":9,"vwap":1122},"2025-07-02",{"date":1267,"open":1238,"high":1238,"low":1238,"close":1238,"change":415,"percent_change":197,"volume":544,"transactions":9,"vwap":1238},"2025-07-01",{"date":1269,"open":177,"high":177,"low":1241,"close":1241,"change":535,"percent_change":214,"volume":720,"transactions":9,"vwap":1241},"2025-06-30",{"date":1271,"open":1102,"high":1102,"low":1063,"close":1063,"change":501,"percent_change":120,"volume":1272,"transactions":9,"vwap":1063},"2025-06-27",4600,{"date":1274,"open":1105,"high":1105,"low":1105,"close":1105,"change":197,"percent_change":1275,"volume":666,"transactions":9,"vwap":1105},"2025-06-26",0.15,{"date":1277,"open":845,"high":845,"low":845,"close":845,"change":1206,"percent_change":752,"volume":666,"transactions":9,"vwap":845},"2025-06-25",{"date":1279,"open":1158,"high":1158,"low":1158,"close":1158,"change":573,"percent_change":574,"volume":544,"transactions":9,"vwap":1158},"2025-06-24",{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":737,"volume":720,"transactions":9,"vwap":1282},"2025-06-23",25.841,0.046,{"date":1285,"open":806,"high":806,"low":806,"close":806,"change":1286,"percent_change":264,"volume":544,"transactions":9,"vwap":806},"2025-06-20",-0.121,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":555,"percent_change":349,"volume":285,"transactions":9,"vwap":1289},"2025-06-18",25.916,{"date":1291,"open":1122,"high":1122,"low":1122,"close":1122,"change":415,"percent_change":197,"volume":666,"transactions":9,"vwap":1122},"2025-06-17",{"date":1293,"open":1063,"high":1063,"low":1063,"close":1063,"change":1294,"percent_change":531,"volume":666,"transactions":9,"vwap":1063},"2025-06-16",0.029,{"date":1296,"open":1116,"high":1116,"low":1116,"close":1116,"change":827,"percent_change":214,"volume":285,"transactions":9,"vwap":1116},"2025-06-13",{"date":1298,"open":1211,"high":1211,"low":1211,"close":1211,"change":197,"percent_change":1275,"volume":544,"transactions":9,"vwap":1211},"2025-06-12",{"date":1300,"open":859,"high":859,"low":859,"close":859,"change":1301,"percent_change":1302,"volume":764,"transactions":9,"vwap":859},"2025-06-11",-0.085,-0.33,{"date":1304,"open":1063,"high":1122,"low":1063,"close":1122,"change":20,"percent_change":1305,"volume":617,"transactions":9,"vwap":1122},"2025-06-10",0.39,{"date":1307,"open":793,"high":793,"low":793,"close":793,"change":506,"percent_change":189,"volume":544,"transactions":9,"vwap":793},"2025-06-09",{"date":1309,"open":859,"high":859,"low":859,"close":859,"change":145,"percent_change":362,"volume":285,"transactions":9,"vwap":859},"2025-06-06",{"date":1311,"open":849,"high":849,"low":849,"close":849,"change":506,"percent_change":189,"volume":285,"transactions":9,"vwap":849},"2025-06-05",{"date":1313,"open":836,"high":836,"low":836,"close":836,"change":1314,"percent_change":1315,"volume":666,"transactions":9,"vwap":836},"2025-06-04",0.075,0.29,{"date":1317,"open":830,"high":830,"low":830,"close":830,"change":285,"percent_change":285,"volume":544,"transactions":9,"vwap":830},"2025-06-03",{"date":1319,"open":1320,"high":1320,"low":830,"close":830,"change":1321,"percent_change":1322,"volume":906,"transactions":9,"vwap":830},"2025-06-02",25.808,-0.045,-0.17,{"date":1324,"open":948,"high":948,"low":948,"close":948,"change":240,"percent_change":150,"volume":666,"transactions":9,"vwap":948},"2025-05-30",{"date":1326,"open":809,"high":1327,"low":1328,"close":1143,"change":1275,"percent_change":35,"volume":1329,"transactions":9,"vwap":1143},"2025-05-29",25.959,25.786,5100,{"date":1331,"open":809,"high":794,"low":608,"close":961,"change":272,"percent_change":145,"volume":175,"transactions":9,"vwap":961},"2025-05-28",{"date":1333,"open":870,"high":806,"low":870,"close":806,"change":470,"percent_change":616,"volume":666,"transactions":9,"vwap":806},"2025-05-27",{"date":1335,"open":809,"high":794,"low":1336,"close":912,"change":1337,"percent_change":1322,"volume":1046,"transactions":9,"vwap":912},"2025-05-23",25.758,-0.043,{"date":1339,"open":1320,"high":820,"low":1340,"close":1320,"change":1341,"percent_change":453,"volume":1342,"transactions":9,"vwap":1320},"2025-05-22",25.782,0.063,3500,{"date":1344,"open":715,"high":715,"low":1345,"close":1345,"change":535,"percent_change":214,"volume":175,"transactions":9,"vwap":1345},"2025-05-21",25.745,{"date":1347,"open":608,"high":608,"low":608,"close":608,"change":227,"percent_change":516,"volume":285,"transactions":9,"vwap":608},"2025-05-20",{"date":1349,"open":794,"high":794,"low":794,"close":794,"change":415,"percent_change":197,"volume":285,"transactions":9,"vwap":794},"2025-05-19",{"date":1351,"open":836,"high":836,"low":793,"close":793,"change":214,"percent_change":279,"volume":544,"transactions":9,"vwap":793},"2025-05-16",{"date":1353,"open":820,"high":820,"low":820,"close":820,"change":272,"percent_change":145,"volume":285,"transactions":9,"vwap":820},"2025-05-15",{"date":1355,"open":819,"high":819,"low":819,"close":819,"change":1356,"percent_change":415,"volume":544,"transactions":9,"vwap":819},"2025-05-14",0.002,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":285,"percent_change":285,"volume":1361,"transactions":9,"vwap":1360},"2025-05-13",26.75,25.813,1900,{"date":1363,"open":1360,"high":1360,"low":1360,"close":1360,"change":1364,"percent_change":320,"volume":285,"transactions":9,"vwap":1360},"2025-05-12",-0.002,{"date":1366,"open":819,"high":819,"low":819,"close":819,"change":272,"percent_change":145,"volume":285,"transactions":9,"vwap":819},"2025-05-09",{"date":1368,"open":809,"high":809,"low":809,"close":809,"change":145,"percent_change":362,"volume":285,"transactions":9,"vwap":809},"2025-05-08",{"date":1370,"open":794,"high":794,"low":794,"close":794,"change":197,"percent_change":988,"volume":1361,"transactions":9,"vwap":794},"2025-05-07",{"date":1372,"open":803,"high":803,"low":803,"close":803,"change":415,"percent_change":197,"volume":285,"transactions":9,"vwap":803},"2025-05-06",{"date":1374,"open":961,"high":961,"low":961,"close":961,"change":1375,"percent_change":988,"volume":285,"transactions":9,"vwap":961},"2025-05-05",0.042,{"date":1377,"open":787,"high":787,"low":1378,"close":1378,"change":1379,"percent_change":100,"volume":544,"transactions":9,"vwap":1378},"2025-05-02",25.748,-0.077,{"date":1381,"open":954,"high":954,"low":954,"close":954,"change":415,"percent_change":197,"volume":285,"transactions":9,"vwap":954},"2025-05-01",{"date":1383,"open":797,"high":819,"low":797,"close":819,"change":974,"percent_change":975,"volume":544,"transactions":9,"vwap":819},"2025-04-30",{"date":1385,"open":948,"high":948,"low":948,"close":948,"change":415,"percent_change":197,"volume":666,"transactions":9,"vwap":948},"2025-04-29",{"date":1387,"open":714,"high":794,"low":714,"close":794,"change":611,"percent_change":1148,"volume":1009,"transactions":9,"vwap":794},"2025-04-28",{"date":1389,"open":725,"high":797,"low":725,"close":797,"change":197,"percent_change":988,"volume":544,"transactions":9,"vwap":797},"2025-04-25",{"date":181,"open":714,"high":714,"low":714,"close":714,"change":285,"percent_change":285,"volume":285,"transactions":9,"vwap":714}]