[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TYLD":3,"homepage-market-summary":29,"stock-historical-TYLD":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TYLD","2026-10-08",{"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},"Cambria Tactical Yield ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.776,0.703704,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.34,25.36,25.33,25.35,-0.01,-0.04,4202.3878,25.53,25.049999,6293.249305242063,60.4,693,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":25,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},25.56,7518,2744098.824921,-0.2,"2025-04-28",[185,188,195,202,210,215,223,230,238,247,253,260,267,272,278,287,295,304,311,315,321,328,336,343,350,357,363,369,375,380,386,392,398,403,409,415,421,426,430,437,441,447,453,457,463,470,474,479,484,489,494,500,504,509,514,521,527,531,535,542,546,550,559,563,566,569,573,575,578,581,584,588,592,595,598,602,606,608,614,618,621,625,629,632,635,638,641,643,646,649,652,655,658,660,662,665,668,670,672,674,676,678,681,683,686,688,690,692,695,699,702,706,710,714,717,719,721,725,727,730,733,739,741,744,748,753,756,759,764,767,771,773,776,780,783,785,790,793,796,800,803,806,809,813,815,818,820,822,824,828,831,835,838,841,844,846,848,850,852,855,857,859,861,864,866,869,872,875,877,879,881,884,886,888,891,895,897,900,902,904,906,908,911,913,915,918,920,922,926,928,932,936,939,942,946,948,951,953,955,958,960,963,968,972,976,979,984,988,992,996,999,1001,1003,1005,1007,1009,1011,1015,1018,1021,1024,1027,1029,1031,1033,1035,1037,1039,1042,1045,1048,1050,1052,1054,1056,1059,1061,1063,1065,1067,1070,1074,1076,1078,1080,1083,1085,1087,1089,1091,1093,1095,1098,1101,1103,1106,1109,1111,1113,1116,1118,1120,1122,1124,1127,1129,1132,1135,1137,1141,1143,1146,1148,1150,1154,1156,1159,1161,1163,1165,1167,1169,1171,1173,1175,1177,1180,1183,1185,1187,1189,1191,1195,1197,1199,1201,1204,1207,1209,1212,1215,1218,1222,1224,1227,1230,1232,1234,1236,1238,1240,1242,1246,1249,1251,1253,1255,1257,1259,1261,1263,1265,1267,1269,1271,1275,1277,1279,1281,1285,1288,1292,1295,1299,1303,1306,1308,1310,1313,1315,1318,1320,1322,1324,1327,1330,1332,1334,1337,1342,1345,1349,1353,1356,1359,1361,1365,1367,1370,1372,1376,1378,1380,1382,1385],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},86,25.3401,{"date":40,"open":17,"high":189,"low":17,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},25.355,0.0099,0.04,6900.0959,117,25.3485,{"date":196,"open":197,"high":197,"low":17,"close":187,"change":198,"percent_change":22,"volume":199,"transactions":200,"vwap":201},"2026-10-06",25.345,-0.0098,1116.0765,36,25.3411,{"date":203,"open":20,"high":20,"low":17,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",25.3499,0.0199,0.08,931.5685,25,25.3453,{"date":211,"open":197,"high":197,"low":19,"close":19,"change":21,"percent_change":22,"volume":212,"transactions":213,"vwap":214},"2026-10-02",11752.5685,142,25.3367,{"date":216,"open":217,"high":197,"low":217,"close":17,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",25.335,-0.005,-0.02,1546.5685,44,25.3394,{"date":224,"open":17,"high":197,"low":17,"close":197,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",0.035,0.14,1038.3625,29,25.3405,{"date":231,"open":19,"high":19,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",25.31,-0.015,-0.06,25283.1015,43,25.3291,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",25.3252,25.325,0.005,0.02,1042.814,31,25.3246,{"date":248,"open":249,"high":19,"low":232,"close":249,"change":243,"percent_change":206,"volume":250,"transactions":251,"vwap":252},"2026-09-25",25.32,4816.608,45,25.3273,{"date":254,"open":249,"high":249,"low":255,"close":256,"change":218,"percent_change":219,"volume":257,"transactions":258,"vwap":259},"2026-09-24",25.26,25.3,11118.814,77,25.2793,{"date":261,"open":256,"high":262,"low":263,"close":262,"change":233,"percent_change":234,"volume":264,"transactions":265,"vwap":266},"2026-09-23",25.305,25.2901,1333.814,34,25.2982,{"date":268,"open":262,"high":197,"low":262,"close":249,"change":269,"percent_change":269,"volume":270,"transactions":186,"vwap":271},"2026-09-22",0,7120.814,25.3266,{"date":273,"open":274,"high":17,"low":274,"close":249,"change":275,"percent_change":168,"volume":276,"transactions":213,"vwap":277},"2026-09-21",25.295,0.03,78980.814,25.3343,{"date":279,"open":262,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",25.43,25.29,-0.185,-0.73,37528.444,78,25.3162,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",25.475,-0.035,-0.14,21.582754,21,25.4716,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",25.49,25.51,0.025,0.1,6423.622,69,25.5058,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":191,"volume":308,"transactions":309,"vwap":310},"2026-09-15",25.485,0.01,120.622,28,25.4777,{"date":312,"open":289,"high":289,"low":289,"close":289,"change":313,"percent_change":219,"volume":314,"transactions":208,"vwap":289},"2026-09-14",-0.0049,2636.622,{"date":316,"open":317,"high":297,"low":318,"close":318,"change":190,"percent_change":191,"volume":319,"transactions":265,"vwap":320},"2026-09-11",25.48,25.4799,3526.622,25.4863,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":243,"percent_change":206,"volume":325,"transactions":326,"vwap":327},"2026-09-10",25.45,25.47,2696.622,75,25.4667,{"date":329,"open":323,"high":330,"low":331,"close":323,"change":332,"percent_change":333,"volume":334,"transactions":251,"vwap":335},"2026-09-09",25.495,25.44,0.015,0.06,6107.7,25.4512,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":234,"volume":341,"transactions":245,"vwap":342},"2026-09-08",25.4399,25.435,-0.0149,301.622,25.4376,{"date":344,"open":345,"high":346,"low":345,"close":346,"change":347,"percent_change":168,"volume":348,"transactions":236,"vwap":349},"2026-09-04",25.425,25.4499,0.0315,8754.0355,25.4358,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":275,"volume":355,"transactions":309,"vwap":356},"2026-09-03",25.415,25.4184,0.0084,291.0355,25.4155,{"date":358,"open":345,"high":280,"low":359,"close":359,"change":233,"percent_change":234,"volume":360,"transactions":361,"vwap":362},"2026-09-02",25.41,1532.4709,46,25.419,{"date":364,"open":365,"high":280,"low":365,"close":345,"change":243,"percent_change":206,"volume":366,"transactions":367,"vwap":368},"2026-09-01",25.42,2059.0355,63,25.4237,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":269,"percent_change":269,"volume":372,"transactions":373,"vwap":374},"2026-08-31",25.405,160.0355,26,25.4039,{"date":376,"open":371,"high":371,"low":371,"close":371,"change":218,"percent_change":219,"volume":377,"transactions":378,"vwap":379},"2026-08-28",17.0355,19,25.4085,{"date":381,"open":382,"high":359,"low":382,"close":359,"change":332,"percent_change":333,"volume":383,"transactions":384,"vwap":385},"2026-08-27",25.38,3023.0355,47,25.3954,{"date":387,"open":382,"high":371,"low":382,"close":388,"change":290,"percent_change":291,"volume":389,"transactions":390,"vwap":391},"2026-08-26",25.395,7007.0355,62,25.3968,{"date":393,"open":394,"high":280,"low":394,"close":280,"change":218,"percent_change":219,"volume":395,"transactions":396,"vwap":397},"2026-08-25",25.4299,259.0355,24,25.4288,{"date":399,"open":345,"high":339,"low":345,"close":339,"change":400,"percent_change":333,"volume":401,"transactions":265,"vwap":402},"2026-08-24",0.0149,609.8555,25.4316,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":191,"volume":407,"transactions":245,"vwap":408},"2026-08-21",25.4201,0.0101,285.1025,25.4196,{"date":410,"open":411,"high":359,"low":411,"close":359,"change":332,"percent_change":333,"volume":412,"transactions":413,"vwap":414},"2026-08-20",25.385,2383.0355,38,25.3971,{"date":416,"open":417,"high":418,"low":411,"close":388,"change":307,"percent_change":191,"volume":419,"transactions":420,"vwap":417},"2026-08-19",25.3981,25.4,8447.0355,103,{"date":422,"open":411,"high":411,"low":411,"close":411,"change":269,"percent_change":269,"volume":423,"transactions":424,"vwap":425},"2026-08-18",146.0355,18,25.3906,{"date":427,"open":411,"high":411,"low":411,"close":411,"change":269,"percent_change":269,"volume":428,"transactions":208,"vwap":429},"2026-08-17",636.0355,25.3851,{"date":431,"open":432,"high":411,"low":433,"close":411,"change":269,"percent_change":269,"volume":434,"transactions":435,"vwap":436},"2026-08-14",25.3702,25.37,2361.0355,27,25.3705,{"date":438,"open":433,"high":411,"low":433,"close":411,"change":269,"percent_change":269,"volume":439,"transactions":293,"vwap":440},"2026-08-13",689.0355,25.3791,{"date":442,"open":443,"high":443,"low":411,"close":411,"change":307,"percent_change":191,"volume":444,"transactions":445,"vwap":446},"2026-08-12",25.388,480.0355,23,25.3876,{"date":448,"open":433,"high":449,"low":433,"close":450,"change":242,"percent_change":243,"volume":451,"transactions":265,"vwap":452},"2026-08-11",25.3799,25.375,789.0355,25.3748,{"date":454,"open":433,"high":433,"low":18,"close":433,"change":218,"percent_change":219,"volume":455,"transactions":236,"vwap":456},"2026-08-10",2128.0355,25.3657,{"date":458,"open":433,"high":450,"low":17,"close":450,"change":459,"percent_change":460,"volume":461,"transactions":309,"vwap":462},"2026-08-07",-0.025,-0.1,879.0745,25.3493,{"date":464,"open":17,"high":418,"low":17,"close":418,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-06",0.075,0.3,592901.0355,99,25.3854,{"date":471,"open":19,"high":19,"low":241,"close":241,"change":218,"percent_change":219,"volume":472,"transactions":373,"vwap":473},"2026-08-05",181.0355,25.3289,{"date":475,"open":241,"high":19,"low":241,"close":19,"change":332,"percent_change":333,"volume":476,"transactions":477,"vwap":478},"2026-08-04",660.0355,35,25.3269,{"date":480,"open":249,"high":19,"low":232,"close":481,"change":21,"percent_change":22,"volume":482,"transactions":367,"vwap":483},"2026-08-03",25.315,2344.6672,25.3233,{"date":485,"open":241,"high":241,"low":241,"close":241,"change":332,"percent_change":333,"volume":486,"transactions":487,"vwap":488},"2026-07-31",77.6672,16,25.3208,{"date":490,"open":232,"high":232,"low":232,"close":232,"change":218,"percent_change":219,"volume":491,"transactions":492,"vwap":493},"2026-07-30",28.6672,17,25.3189,{"date":495,"open":496,"high":481,"low":497,"close":481,"change":243,"percent_change":206,"volume":498,"transactions":245,"vwap":499},"2026-07-29",25.3097,25.309,1890.6672,25.308,{"date":501,"open":274,"high":274,"low":274,"close":274,"change":269,"percent_change":269,"volume":502,"transactions":378,"vwap":503},"2026-07-28",119.6672,25.2956,{"date":505,"open":274,"high":274,"low":506,"close":274,"change":242,"percent_change":243,"volume":507,"transactions":445,"vwap":508},"2026-07-27",25.2903,780.035667,25.2927,{"date":510,"open":281,"high":281,"low":281,"close":281,"change":511,"percent_change":243,"volume":512,"transactions":445,"vwap":513},"2026-07-24",0.0049,297.6672,25.2965,{"date":515,"open":281,"high":281,"low":516,"close":517,"change":518,"percent_change":269,"volume":519,"transactions":424,"vwap":520},"2026-07-23",25.28,25.2851,0.0001,470.6672,25.2856,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":269,"percent_change":269,"volume":525,"transactions":445,"vwap":526},"2026-07-22",25.2803,25.285,905.6672,25.2804,{"date":528,"open":281,"high":256,"low":516,"close":524,"change":269,"percent_change":269,"volume":529,"transactions":445,"vwap":530},"2026-07-21",44330.701,25.2822,{"date":532,"open":281,"high":281,"low":524,"close":524,"change":307,"percent_change":191,"volume":533,"transactions":309,"vwap":534},"2026-07-20",1002.972,25.2892,{"date":536,"open":516,"high":516,"low":537,"close":538,"change":269,"percent_change":269,"volume":539,"transactions":540,"vwap":541},"2026-07-17",25.24,25.275,24014.74,129,25.2424,{"date":543,"open":538,"high":538,"low":538,"close":538,"change":269,"percent_change":269,"volume":544,"transactions":208,"vwap":545},"2026-07-16",306.4897,25.2759,{"date":547,"open":538,"high":538,"low":538,"close":538,"change":299,"percent_change":300,"volume":548,"transactions":208,"vwap":549},"2026-07-15",214.4897,25.2732,{"date":551,"open":256,"high":256,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-14",25.23,25.25,-0.045,-0.18,10066.4897,139,25.2563,{"date":560,"open":274,"high":274,"low":274,"close":274,"change":269,"percent_change":269,"volume":561,"transactions":424,"vwap":562},"2026-07-13",21.4897,25.2948,{"date":564,"open":232,"high":232,"low":274,"close":274,"change":269,"percent_change":269,"volume":565,"transactions":9,"vwap":274},"2026-07-10",11700,{"date":567,"open":516,"high":274,"low":516,"close":274,"change":307,"percent_change":191,"volume":568,"transactions":9,"vwap":274},"2026-07-09",1100,{"date":570,"open":516,"high":524,"low":571,"close":524,"change":269,"percent_change":269,"volume":572,"transactions":9,"vwap":524},"2026-07-08",25.271,4400,{"date":574,"open":516,"high":524,"low":516,"close":524,"change":21,"percent_change":22,"volume":568,"transactions":9,"vwap":524},"2026-07-07",{"date":576,"open":281,"high":274,"low":516,"close":274,"change":225,"percent_change":226,"volume":577,"transactions":9,"vwap":274},"2026-07-06",2500,{"date":579,"open":516,"high":516,"low":255,"close":255,"change":233,"percent_change":234,"volume":580,"transactions":9,"vwap":255},"2026-07-02",2100,{"date":582,"open":255,"high":516,"low":255,"close":538,"change":269,"percent_change":269,"volume":583,"transactions":9,"vwap":538},"2026-07-01",2200,{"date":585,"open":586,"high":516,"low":586,"close":538,"change":307,"percent_change":191,"volume":587,"transactions":9,"vwap":538},"2026-06-30",25.27,700,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":233,"percent_change":234,"volume":591,"transactions":9,"vwap":590},"2026-06-29",25.265,400,{"date":593,"open":586,"high":516,"low":586,"close":516,"change":332,"percent_change":333,"volume":594,"transactions":9,"vwap":516},"2026-06-26",8300,{"date":596,"open":255,"high":590,"low":255,"close":590,"change":307,"percent_change":191,"volume":597,"transactions":9,"vwap":590},"2026-06-25",300,{"date":599,"open":255,"high":255,"low":553,"close":600,"change":269,"percent_change":269,"volume":601,"transactions":9,"vwap":600},"2026-06-24",25.255,3700,{"date":603,"open":604,"high":600,"low":604,"close":600,"change":269,"percent_change":269,"volume":605,"transactions":9,"vwap":600},"2026-06-23",25.254,1400,{"date":607,"open":553,"high":255,"low":553,"close":600,"change":307,"percent_change":191,"volume":572,"transactions":9,"vwap":600},"2026-06-22",{"date":609,"open":553,"high":553,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-06-18",25.245,-0.105,-0.41,3300,{"date":615,"open":616,"high":18,"low":616,"close":20,"change":242,"percent_change":243,"volume":617,"transactions":9,"vwap":20},"2026-06-17",25.346,5800,{"date":619,"open":17,"high":20,"low":17,"close":197,"change":269,"percent_change":269,"volume":620,"transactions":9,"vwap":197},"2026-06-16",800,{"date":622,"open":20,"high":20,"low":197,"close":197,"change":623,"percent_change":243,"volume":624,"transactions":9,"vwap":197},"2026-06-15",0.006,1800,{"date":626,"open":17,"high":17,"low":627,"close":627,"change":628,"percent_change":22,"volume":583,"transactions":9,"vwap":627},"2026-06-12",25.339,-0.011,{"date":630,"open":249,"high":382,"low":262,"close":20,"change":243,"percent_change":206,"volume":631,"transactions":9,"vwap":20},"2026-06-11",8700,{"date":633,"open":17,"high":17,"low":19,"close":19,"change":269,"percent_change":269,"volume":634,"transactions":9,"vwap":19},"2026-06-10",500,{"date":636,"open":17,"high":17,"low":249,"close":19,"change":242,"percent_change":243,"volume":637,"transactions":9,"vwap":19},"2026-06-09",900,{"date":639,"open":241,"high":241,"low":241,"close":241,"change":269,"percent_change":269,"volume":640,"transactions":9,"vwap":241},"2026-06-08",200,{"date":642,"open":19,"high":19,"low":241,"close":241,"change":243,"percent_change":206,"volume":591,"transactions":9,"vwap":241},"2026-06-05",{"date":644,"open":232,"high":249,"low":256,"close":262,"change":21,"percent_change":22,"volume":645,"transactions":9,"vwap":262},"2026-06-04",4100,{"date":647,"open":249,"high":249,"low":232,"close":481,"change":269,"percent_change":269,"volume":648,"transactions":9,"vwap":481},"2026-06-03",1600,{"date":650,"open":232,"high":481,"low":232,"close":481,"change":269,"percent_change":269,"volume":651,"transactions":9,"vwap":481},"2026-06-02",5100,{"date":653,"open":249,"high":249,"low":481,"close":481,"change":307,"percent_change":191,"volume":654,"transactions":9,"vwap":481},"2026-06-01",1300,{"date":656,"open":262,"high":262,"low":262,"close":262,"change":269,"percent_change":269,"volume":657,"transactions":9,"vwap":262},"2026-05-29",100,{"date":659,"open":262,"high":262,"low":262,"close":262,"change":242,"percent_change":243,"volume":657,"transactions":9,"vwap":262},"2026-05-28",{"date":661,"open":256,"high":256,"low":256,"close":256,"change":332,"percent_change":333,"volume":657,"transactions":9,"vwap":256},"2026-05-27",{"date":663,"open":281,"high":281,"low":516,"close":524,"change":218,"percent_change":219,"volume":664,"transactions":9,"vwap":524},"2026-05-26",2800,{"date":666,"open":256,"high":256,"low":281,"close":281,"change":242,"percent_change":243,"volume":667,"transactions":9,"vwap":281},"2026-05-22",1500,{"date":669,"open":281,"high":281,"low":524,"close":524,"change":269,"percent_change":269,"volume":640,"transactions":9,"vwap":524},"2026-05-21",{"date":671,"open":524,"high":524,"low":524,"close":524,"change":299,"percent_change":300,"volume":568,"transactions":9,"vwap":524},"2026-05-20",{"date":673,"open":590,"high":590,"low":255,"close":255,"change":233,"percent_change":234,"volume":640,"transactions":9,"vwap":255},"2026-05-19",{"date":675,"open":538,"high":538,"low":538,"close":538,"change":332,"percent_change":333,"volume":597,"transactions":9,"vwap":538},"2026-05-18",{"date":677,"open":255,"high":255,"low":255,"close":255,"change":299,"percent_change":300,"volume":587,"transactions":9,"vwap":255},"2026-05-15",{"date":679,"open":680,"high":680,"low":680,"close":680,"change":459,"percent_change":460,"volume":657,"transactions":9,"vwap":680},"2026-05-14",25.235,{"date":682,"open":255,"high":255,"low":553,"close":255,"change":218,"percent_change":219,"volume":583,"transactions":9,"vwap":255},"2026-05-13",{"date":684,"open":586,"high":586,"low":255,"close":590,"change":269,"percent_change":269,"volume":685,"transactions":9,"vwap":590},"2026-05-12",1200,{"date":687,"open":590,"high":590,"low":590,"close":590,"change":299,"percent_change":300,"volume":597,"transactions":9,"vwap":590},"2026-05-11",{"date":689,"open":600,"high":600,"low":537,"close":537,"change":21,"percent_change":22,"volume":637,"transactions":9,"vwap":537},"2026-05-08",{"date":691,"open":553,"high":553,"low":553,"close":553,"change":275,"percent_change":168,"volume":634,"transactions":9,"vwap":553},"2026-05-07",{"date":693,"open":694,"high":694,"low":694,"close":694,"change":307,"percent_change":191,"volume":657,"transactions":9,"vwap":694},"2026-05-06",25.22,{"date":696,"open":694,"high":694,"low":697,"close":697,"change":218,"percent_change":219,"volume":698,"transactions":9,"vwap":697},"2026-05-05",25.21,3400,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":225,"percent_change":226,"volume":640,"transactions":9,"vwap":701},"2026-05-04",25.215,{"date":703,"open":256,"high":256,"low":704,"close":704,"change":21,"percent_change":22,"volume":705,"transactions":9,"vwap":704},"2026-05-01",25.18,5000,{"date":707,"open":708,"high":697,"low":709,"close":709,"change":21,"percent_change":22,"volume":617,"transactions":9,"vwap":709},"2026-04-30",25.2,25.19,{"date":711,"open":708,"high":712,"low":713,"close":708,"change":269,"percent_change":269,"volume":637,"transactions":9,"vwap":708},"2026-04-29",25.203,25.191,{"date":715,"open":716,"high":716,"low":708,"close":708,"change":269,"percent_change":269,"volume":667,"transactions":9,"vwap":708},"2026-04-28",25.205,{"date":718,"open":716,"high":716,"low":708,"close":708,"change":269,"percent_change":269,"volume":654,"transactions":9,"vwap":708},"2026-04-27",{"date":720,"open":708,"high":708,"low":708,"close":708,"change":307,"percent_change":191,"volume":640,"transactions":9,"vwap":708},"2026-04-24",{"date":722,"open":723,"high":723,"low":709,"close":709,"change":218,"percent_change":219,"volume":724,"transactions":9,"vwap":709},"2026-04-23",25.195,1700,{"date":726,"open":708,"high":708,"low":723,"close":723,"change":307,"percent_change":191,"volume":640,"transactions":9,"vwap":723},"2026-04-22",{"date":728,"open":708,"high":708,"low":729,"close":729,"change":21,"percent_change":22,"volume":587,"transactions":9,"vwap":729},"2026-04-21",25.185,{"date":731,"open":723,"high":723,"low":723,"close":723,"change":623,"percent_change":243,"volume":732,"transactions":9,"vwap":723},"2026-04-20",600,{"date":734,"open":708,"high":708,"low":735,"close":736,"change":737,"percent_change":243,"volume":738,"transactions":9,"vwap":736},"2026-04-17",25.165,25.189,0.004,12400,{"date":740,"open":709,"high":709,"low":729,"close":729,"change":269,"percent_change":269,"volume":634,"transactions":9,"vwap":729},"2026-04-16",{"date":742,"open":704,"high":709,"low":743,"close":729,"change":218,"percent_change":219,"volume":583,"transactions":9,"vwap":729},"2026-04-15",25.175,{"date":745,"open":746,"high":709,"low":746,"close":709,"change":275,"percent_change":168,"volume":747,"transactions":9,"vwap":709},"2026-04-14",25.17,2400,{"date":749,"open":750,"high":750,"low":751,"close":750,"change":21,"percent_change":22,"volume":752,"transactions":9,"vwap":750},"2026-04-13",25.16,25.155,2600,{"date":754,"open":750,"high":746,"low":750,"close":746,"change":299,"percent_change":300,"volume":755,"transactions":9,"vwap":746},"2026-04-10",3000,{"date":757,"open":750,"high":750,"low":758,"close":758,"change":269,"percent_change":269,"volume":732,"transactions":9,"vwap":758},"2026-04-09",25.145,{"date":760,"open":761,"high":762,"low":761,"close":758,"change":242,"percent_change":243,"volume":763,"transactions":9,"vwap":758},"2026-04-08",25.14,25.152,2300,{"date":765,"open":766,"high":766,"low":761,"close":761,"change":21,"percent_change":22,"volume":664,"transactions":9,"vwap":761},"2026-04-07",25.15,{"date":768,"open":761,"high":766,"low":769,"close":766,"change":218,"percent_change":219,"volume":770,"transactions":9,"vwap":766},"2026-04-06",25.13,15900,{"date":772,"open":766,"high":751,"low":766,"close":751,"change":242,"percent_change":243,"volume":654,"transactions":9,"vwap":751},"2026-04-02",{"date":774,"open":775,"high":766,"low":775,"close":766,"change":307,"percent_change":191,"volume":583,"transactions":9,"vwap":766},"2026-04-01",25.123,{"date":777,"open":769,"high":766,"low":778,"close":761,"change":332,"percent_change":333,"volume":779,"transactions":9,"vwap":761},"2026-03-31",25.125,4500,{"date":781,"open":782,"high":778,"low":782,"close":778,"change":242,"percent_change":243,"volume":634,"transactions":9,"vwap":778},"2026-03-30",25.12,{"date":784,"open":782,"high":782,"low":782,"close":782,"change":332,"percent_change":333,"volume":640,"transactions":9,"vwap":782},"2026-03-27",{"date":786,"open":787,"high":788,"low":787,"close":788,"change":219,"percent_change":789,"volume":634,"transactions":9,"vwap":788},"2026-03-26",25.1,25.105,-0.08,{"date":791,"open":782,"high":778,"low":792,"close":778,"change":242,"percent_change":243,"volume":667,"transactions":9,"vwap":778},"2026-03-25",25.11,{"date":794,"open":787,"high":782,"low":787,"close":782,"change":243,"percent_change":206,"volume":795,"transactions":9,"vwap":782},"2026-03-24",9100,{"date":797,"open":792,"high":792,"low":798,"close":787,"change":219,"percent_change":789,"volume":799,"transactions":9,"vwap":787},"2026-03-23",25.07,18200,{"date":801,"open":782,"high":782,"low":792,"close":782,"change":37,"percent_change":802,"volume":645,"transactions":9,"vwap":782},"2026-03-20",-0.87,{"date":804,"open":19,"high":17,"low":19,"close":17,"change":307,"percent_change":191,"volume":805,"transactions":9,"vwap":17},"2026-03-19",2700,{"date":807,"open":249,"high":19,"low":249,"close":19,"change":219,"percent_change":789,"volume":808,"transactions":9,"vwap":19},"2026-03-18",4700,{"date":810,"open":811,"high":20,"low":811,"close":20,"change":243,"percent_change":206,"volume":812,"transactions":9,"vwap":20},"2026-03-17",25.312,12500,{"date":814,"open":249,"high":19,"low":249,"close":19,"change":299,"percent_change":300,"volume":664,"transactions":9,"vwap":19},"2026-03-16",{"date":816,"open":256,"high":232,"low":256,"close":262,"change":307,"percent_change":191,"volume":817,"transactions":9,"vwap":262},"2026-03-13",15100,{"date":819,"open":256,"high":256,"low":274,"close":274,"change":269,"percent_change":269,"volume":597,"transactions":9,"vwap":274},"2026-03-12",{"date":821,"open":256,"high":256,"low":274,"close":274,"change":269,"percent_change":269,"volume":640,"transactions":9,"vwap":274},"2026-03-11",{"date":823,"open":274,"high":256,"low":274,"close":274,"change":233,"percent_change":234,"volume":568,"transactions":9,"vwap":274},"2026-03-10",{"date":825,"open":256,"high":17,"low":826,"close":232,"change":332,"percent_change":333,"volume":827,"transactions":9,"vwap":232},"2026-03-09",25.291,9200,{"date":829,"open":281,"high":274,"low":281,"close":274,"change":830,"percent_change":275,"volume":640,"transactions":9,"vwap":274},"2026-03-06",0.007,{"date":832,"open":524,"high":833,"low":524,"close":834,"change":269,"percent_change":269,"volume":724,"transactions":9,"vwap":834},"2026-03-05",25.299,25.288,{"date":836,"open":281,"high":281,"low":834,"close":834,"change":837,"percent_change":21,"volume":752,"transactions":9,"vwap":834},"2026-03-04",-0.002,{"date":839,"open":586,"high":256,"low":586,"close":281,"change":269,"percent_change":269,"volume":840,"transactions":9,"vwap":281},"2026-03-03",8600,{"date":842,"open":516,"high":281,"low":843,"close":281,"change":332,"percent_change":333,"volume":624,"transactions":9,"vwap":281},"2026-03-02",25.277,{"date":845,"open":538,"high":538,"low":538,"close":538,"change":269,"percent_change":269,"volume":634,"transactions":9,"vwap":538},"2026-02-27",{"date":847,"open":586,"high":538,"low":590,"close":538,"change":218,"percent_change":219,"volume":634,"transactions":9,"vwap":538},"2026-02-26",{"date":849,"open":255,"high":516,"low":255,"close":516,"change":243,"percent_change":206,"volume":805,"transactions":9,"vwap":516},"2026-02-25",{"date":851,"open":255,"high":255,"low":255,"close":255,"change":219,"percent_change":789,"volume":640,"transactions":9,"vwap":255},"2026-02-24",{"date":853,"open":255,"high":516,"low":255,"close":516,"change":299,"percent_change":300,"volume":854,"transactions":9,"vwap":516},"2026-02-23",3500,{"date":856,"open":600,"high":600,"low":600,"close":600,"change":242,"percent_change":243,"volume":657,"transactions":9,"vwap":600},"2026-02-20",{"date":858,"open":553,"high":553,"low":553,"close":553,"change":242,"percent_change":243,"volume":597,"transactions":9,"vwap":553},"2026-02-19",{"date":860,"open":610,"high":610,"low":537,"close":610,"change":269,"percent_change":269,"volume":654,"transactions":9,"vwap":610},"2026-02-18",{"date":862,"open":863,"high":863,"low":610,"close":610,"change":233,"percent_change":234,"volume":637,"transactions":9,"vwap":610},"2026-02-17",25.248,{"date":865,"open":255,"high":255,"low":255,"close":255,"change":307,"percent_change":191,"volume":624,"transactions":9,"vwap":255},"2026-02-13",{"date":867,"open":868,"high":553,"low":694,"close":553,"change":332,"percent_change":333,"volume":808,"transactions":9,"vwap":553},"2026-02-12",25.234,{"date":870,"open":552,"high":537,"low":552,"close":680,"change":269,"percent_change":269,"volume":871,"transactions":9,"vwap":680},"2026-02-11",5500,{"date":873,"open":552,"high":553,"low":694,"close":680,"change":269,"percent_change":269,"volume":874,"transactions":9,"vwap":680},"2026-02-10",12800,{"date":876,"open":680,"high":680,"low":680,"close":680,"change":218,"percent_change":219,"volume":597,"transactions":9,"vwap":680},"2026-02-09",{"date":878,"open":537,"high":537,"low":537,"close":537,"change":218,"percent_change":219,"volume":732,"transactions":9,"vwap":537},"2026-02-06",{"date":880,"open":537,"high":610,"low":537,"close":610,"change":269,"percent_change":269,"volume":634,"transactions":9,"vwap":610},"2026-02-05",{"date":882,"open":553,"high":553,"low":610,"close":610,"change":269,"percent_change":269,"volume":883,"transactions":9,"vwap":610},"2026-02-04",2000,{"date":885,"open":553,"high":553,"low":610,"close":610,"change":269,"percent_change":269,"volume":591,"transactions":9,"vwap":610},"2026-02-03",{"date":887,"open":610,"high":255,"low":610,"close":610,"change":269,"percent_change":269,"volume":583,"transactions":9,"vwap":610},"2026-02-02",{"date":889,"open":610,"high":610,"low":610,"close":610,"change":890,"percent_change":191,"volume":657,"transactions":9,"vwap":610},"2026-01-30",0.009,{"date":892,"open":537,"high":537,"low":680,"close":893,"change":894,"percent_change":269,"volume":685,"transactions":9,"vwap":893},"2026-01-29",25.236,0.001,{"date":896,"open":552,"high":680,"low":552,"close":680,"change":332,"percent_change":333,"volume":724,"transactions":9,"vwap":680},"2026-01-28",{"date":898,"open":697,"high":537,"low":697,"close":694,"change":21,"percent_change":22,"volume":899,"transactions":9,"vwap":694},"2026-01-27",23400,{"date":901,"open":552,"high":537,"low":694,"close":552,"change":243,"percent_change":206,"volume":583,"transactions":9,"vwap":552},"2026-01-26",{"date":903,"open":552,"high":552,"low":697,"close":697,"change":218,"percent_change":219,"volume":854,"transactions":9,"vwap":697},"2026-01-23",{"date":905,"open":694,"high":694,"low":697,"close":701,"change":242,"percent_change":243,"volume":752,"transactions":9,"vwap":701},"2026-01-22",{"date":907,"open":708,"high":694,"low":708,"close":697,"change":269,"percent_change":269,"volume":637,"transactions":9,"vwap":697},"2026-01-21",{"date":909,"open":694,"high":694,"low":708,"close":697,"change":242,"percent_change":243,"volume":910,"transactions":9,"vwap":697},"2026-01-20",131000,{"date":912,"open":708,"high":716,"low":708,"close":716,"change":307,"percent_change":191,"volume":177,"transactions":9,"vwap":716},"2026-01-16",{"date":914,"open":709,"high":708,"low":709,"close":723,"change":269,"percent_change":269,"volume":763,"transactions":9,"vwap":723},"2026-01-15",{"date":916,"open":723,"high":723,"low":25,"close":723,"change":269,"percent_change":269,"volume":917,"transactions":9,"vwap":723},"2026-01-14",5300,{"date":919,"open":709,"high":723,"low":709,"close":723,"change":269,"percent_change":269,"volume":640,"transactions":9,"vwap":723},"2026-01-13",{"date":921,"open":709,"high":723,"low":709,"close":723,"change":894,"percent_change":269,"volume":640,"transactions":9,"vwap":723},"2026-01-12",{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":-6,"volume":657,"transactions":9,"vwap":924},"2026-01-09",25.194,-0.001,{"date":927,"open":709,"high":723,"low":709,"close":723,"change":837,"percent_change":21,"volume":177,"transactions":9,"vwap":723},"2026-01-08",{"date":929,"open":709,"high":930,"low":736,"close":930,"change":931,"percent_change":21,"volume":648,"transactions":9,"vwap":930},"2026-01-07",25.197,-0.003,{"date":933,"open":934,"high":708,"low":704,"close":708,"change":275,"percent_change":168,"volume":935,"transactions":9,"vwap":708},"2026-01-06",25.182,3100,{"date":937,"open":746,"high":704,"low":766,"close":746,"change":243,"percent_change":206,"volume":938,"transactions":9,"vwap":746},"2026-01-05",4800,{"date":940,"open":941,"high":941,"low":766,"close":766,"change":21,"percent_change":22,"volume":938,"transactions":9,"vwap":766},"2026-01-02",25.179,{"date":943,"open":944,"high":944,"low":766,"close":750,"change":242,"percent_change":243,"volume":945,"transactions":9,"vwap":750},"2025-12-31",25.169,7000,{"date":947,"open":751,"high":751,"low":751,"close":751,"change":242,"percent_change":243,"volume":640,"transactions":9,"vwap":751},"2025-12-30",{"date":949,"open":766,"high":950,"low":766,"close":766,"change":219,"percent_change":789,"volume":624,"transactions":9,"vwap":766},"2025-12-29",25.154,{"date":952,"open":766,"high":746,"low":766,"close":746,"change":243,"percent_change":206,"volume":705,"transactions":9,"vwap":746},"2025-12-26",{"date":954,"open":758,"high":766,"low":758,"close":766,"change":332,"percent_change":333,"volume":620,"transactions":9,"vwap":766},"2025-12-24",{"date":956,"open":761,"high":761,"low":957,"close":957,"change":218,"percent_change":219,"volume":724,"transactions":9,"vwap":957},"2025-12-23",25.135,{"date":959,"open":769,"high":766,"low":769,"close":761,"change":218,"percent_change":219,"volume":705,"transactions":9,"vwap":761},"2025-12-22",{"date":961,"open":769,"high":750,"low":778,"close":758,"change":275,"percent_change":168,"volume":962,"transactions":9,"vwap":758},"2025-12-19",7100,{"date":964,"open":782,"high":782,"low":965,"close":965,"change":966,"percent_change":967,"volume":724,"transactions":9,"vwap":965},"2025-12-18",25.115,-0.405,-1.59,{"date":969,"open":970,"high":24,"low":298,"close":970,"change":269,"percent_change":269,"volume":971,"transactions":9,"vwap":970},"2025-12-17",25.52,3600,{"date":973,"open":974,"high":974,"low":975,"close":970,"change":218,"percent_change":219,"volume":648,"transactions":9,"vwap":970},"2025-12-16",25.529,25.505,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":307,"percent_change":191,"volume":657,"transactions":9,"vwap":978},"2025-12-15",25.525,{"date":980,"open":970,"high":970,"low":981,"close":982,"change":269,"percent_change":269,"volume":983,"transactions":9,"vwap":982},"2025-12-12",25.514,25.515,1900,{"date":985,"open":986,"high":982,"low":987,"close":982,"change":307,"percent_change":191,"volume":587,"transactions":9,"vwap":982},"2025-12-11",25.511,25.508,{"date":989,"open":990,"high":975,"low":991,"close":975,"change":332,"percent_change":333,"volume":755,"transactions":9,"vwap":975},"2025-12-10",25.504,25.5,{"date":993,"open":994,"high":298,"low":317,"close":297,"change":218,"percent_change":219,"volume":995,"transactions":9,"vwap":297},"2025-12-09",25.506,7900,{"date":997,"open":991,"high":991,"low":998,"close":330,"change":21,"percent_change":22,"volume":654,"transactions":9,"vwap":330},"2025-12-08",25.494,{"date":1000,"open":298,"high":298,"low":975,"close":975,"change":242,"percent_change":243,"volume":613,"transactions":9,"vwap":975},"2025-12-05",{"date":1002,"open":330,"high":991,"low":330,"close":991,"change":275,"percent_change":168,"volume":667,"transactions":9,"vwap":991},"2025-12-04",{"date":1004,"open":297,"high":991,"low":324,"close":324,"change":233,"percent_change":234,"volume":654,"transactions":9,"vwap":324},"2025-12-03",{"date":1006,"open":317,"high":297,"low":317,"close":306,"change":242,"percent_change":243,"volume":747,"transactions":9,"vwap":306},"2025-12-02",{"date":1008,"open":297,"high":297,"low":317,"close":317,"change":269,"percent_change":269,"volume":568,"transactions":9,"vwap":317},"2025-12-01",{"date":1010,"open":317,"high":317,"low":317,"close":317,"change":243,"percent_change":206,"volume":657,"transactions":9,"vwap":317},"2025-11-28",{"date":1012,"open":324,"high":324,"low":1013,"close":1013,"change":269,"percent_change":269,"volume":1014,"transactions":9,"vwap":1013},"2025-11-26",25.46,2900,{"date":1016,"open":1013,"high":1017,"low":1013,"close":1013,"change":218,"percent_change":219,"volume":685,"transactions":9,"vwap":1013},"2025-11-25",25.465,{"date":1019,"open":1013,"high":324,"low":1020,"close":1017,"change":307,"percent_change":191,"volume":724,"transactions":9,"vwap":1017},"2025-11-24",25.459,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":307,"percent_change":191,"volume":640,"transactions":9,"vwap":1023},"2025-11-21",25.455,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":242,"percent_change":243,"volume":640,"transactions":9,"vwap":1026},"2025-11-20",25.445,{"date":1028,"open":331,"high":331,"low":331,"close":331,"change":218,"percent_change":219,"volume":580,"transactions":9,"vwap":331},"2025-11-19",{"date":1030,"open":331,"high":1026,"low":331,"close":1026,"change":332,"percent_change":333,"volume":591,"transactions":9,"vwap":1026},"2025-11-18",{"date":1032,"open":280,"high":280,"low":280,"close":280,"change":218,"percent_change":219,"volume":620,"transactions":9,"vwap":280},"2025-11-17",{"date":1034,"open":331,"high":331,"low":339,"close":339,"change":242,"percent_change":243,"volume":587,"transactions":9,"vwap":339},"2025-11-14",{"date":1036,"open":280,"high":331,"low":280,"close":280,"change":242,"percent_change":243,"volume":631,"transactions":9,"vwap":280},"2025-11-13",{"date":1038,"open":280,"high":280,"low":365,"close":345,"change":242,"percent_change":243,"volume":645,"transactions":9,"vwap":345},"2025-11-12",{"date":1040,"open":280,"high":331,"low":365,"close":365,"change":218,"percent_change":219,"volume":1041,"transactions":9,"vwap":365},"2025-11-11",4300,{"date":1043,"open":280,"high":280,"low":1044,"close":345,"change":233,"percent_change":234,"volume":698,"transactions":9,"vwap":345},"2025-11-10",25.39,{"date":1046,"open":331,"high":1013,"low":280,"close":331,"change":242,"percent_change":243,"volume":1047,"transactions":9,"vwap":331},"2025-11-07",8000,{"date":1049,"open":280,"high":339,"low":280,"close":339,"change":243,"percent_change":206,"volume":667,"transactions":9,"vwap":339},"2025-11-06",{"date":1051,"open":365,"high":365,"low":352,"close":352,"change":242,"percent_change":243,"volume":591,"transactions":9,"vwap":352},"2025-11-05",{"date":1053,"open":359,"high":359,"low":359,"close":359,"change":269,"percent_change":269,"volume":591,"transactions":9,"vwap":359},"2025-11-04",{"date":1055,"open":1044,"high":365,"low":1044,"close":359,"change":269,"percent_change":269,"volume":724,"transactions":9,"vwap":359},"2025-11-03",{"date":1057,"open":382,"high":365,"low":382,"close":359,"change":332,"percent_change":333,"volume":1058,"transactions":9,"vwap":359},"2025-10-31",7500,{"date":1060,"open":20,"high":388,"low":20,"close":388,"change":299,"percent_change":300,"volume":640,"transactions":9,"vwap":388},"2025-10-30",{"date":1062,"open":382,"high":1044,"low":20,"close":433,"change":269,"percent_change":269,"volume":883,"transactions":9,"vwap":433},"2025-10-29",{"date":1064,"open":20,"high":433,"low":20,"close":433,"change":269,"percent_change":269,"volume":587,"transactions":9,"vwap":433},"2025-10-28",{"date":1066,"open":1044,"high":1044,"low":20,"close":433,"change":218,"percent_change":219,"volume":177,"transactions":9,"vwap":433},"2025-10-27",{"date":1068,"open":1044,"high":1044,"low":18,"close":450,"change":243,"percent_change":206,"volume":1069,"transactions":9,"vwap":450},"2025-10-24",8900,{"date":1071,"open":1072,"high":1072,"low":17,"close":189,"change":307,"percent_change":191,"volume":1073,"transactions":9,"vwap":189},"2025-10-23",25.366,3200,{"date":1075,"open":17,"high":197,"low":249,"close":197,"change":242,"percent_change":243,"volume":1041,"transactions":9,"vwap":197},"2025-10-22",{"date":1077,"open":433,"high":433,"low":19,"close":17,"change":242,"percent_change":243,"volume":1041,"transactions":9,"vwap":17},"2025-10-21",{"date":1079,"open":323,"high":323,"low":249,"close":217,"change":269,"percent_change":269,"volume":917,"transactions":9,"vwap":217},"2025-10-20",{"date":1081,"open":1082,"high":1082,"low":249,"close":217,"change":242,"percent_change":243,"volume":935,"transactions":9,"vwap":217},"2025-10-17",25.356,{"date":1084,"open":19,"high":19,"low":19,"close":19,"change":269,"percent_change":269,"volume":591,"transactions":9,"vwap":19},"2025-10-16",{"date":1086,"open":19,"high":19,"low":19,"close":19,"change":218,"percent_change":219,"volume":657,"transactions":9,"vwap":19},"2025-10-15",{"date":1088,"open":232,"high":20,"low":232,"close":217,"change":218,"percent_change":219,"volume":591,"transactions":9,"vwap":217},"2025-10-14",{"date":1090,"open":331,"high":331,"low":17,"close":17,"change":21,"percent_change":22,"volume":763,"transactions":9,"vwap":17},"2025-10-13",{"date":1092,"open":20,"high":20,"low":20,"close":20,"change":275,"percent_change":168,"volume":657,"transactions":9,"vwap":20},"2025-10-10",{"date":1094,"open":19,"high":19,"low":249,"close":249,"change":269,"percent_change":269,"volume":640,"transactions":9,"vwap":249},"2025-10-09",{"date":1096,"open":1097,"high":1097,"low":249,"close":249,"change":307,"percent_change":191,"volume":883,"transactions":9,"vwap":249},"2025-10-08",25.326,{"date":1099,"open":1100,"high":1100,"low":232,"close":232,"change":269,"percent_change":269,"volume":657,"transactions":9,"vwap":232},"2025-10-07",25.316,{"date":1102,"open":19,"high":19,"low":537,"close":232,"change":269,"percent_change":269,"volume":698,"transactions":9,"vwap":232},"2025-10-06",{"date":1104,"open":19,"high":19,"low":281,"close":232,"change":299,"percent_change":300,"volume":1105,"transactions":9,"vwap":232},"2025-10-03",110000,{"date":1107,"open":516,"high":524,"low":553,"close":524,"change":21,"percent_change":22,"volume":1108,"transactions":9,"vwap":524},"2025-10-02",15500,{"date":1110,"open":256,"high":256,"low":274,"close":274,"change":269,"percent_change":269,"volume":587,"transactions":9,"vwap":274},"2025-10-01",{"date":1112,"open":249,"high":249,"low":538,"close":274,"change":242,"percent_change":243,"volume":577,"transactions":9,"vwap":274},"2025-09-30",{"date":1114,"open":232,"high":232,"low":586,"close":281,"change":269,"percent_change":269,"volume":1115,"transactions":9,"vwap":281},"2025-09-29",6300,{"date":1117,"open":281,"high":281,"low":281,"close":281,"change":242,"percent_change":243,"volume":597,"transactions":9,"vwap":281},"2025-09-26",{"date":1119,"open":524,"high":524,"low":524,"close":524,"change":242,"percent_change":243,"volume":657,"transactions":9,"vwap":524},"2025-09-25",{"date":1121,"open":281,"high":281,"low":516,"close":516,"change":269,"percent_change":269,"volume":597,"transactions":9,"vwap":516},"2025-09-24",{"date":1123,"open":256,"high":256,"low":255,"close":516,"change":242,"percent_change":243,"volume":645,"transactions":9,"vwap":516},"2025-09-23",{"date":1125,"open":1126,"high":256,"low":538,"close":538,"change":269,"percent_change":269,"volume":568,"transactions":9,"vwap":538},"2025-09-22",25.292,{"date":1128,"open":281,"high":281,"low":538,"close":538,"change":307,"percent_change":191,"volume":664,"transactions":9,"vwap":538},"2025-09-19",{"date":1130,"open":232,"high":232,"low":590,"close":590,"change":46,"percent_change":1131,"volume":685,"transactions":9,"vwap":590},"2025-09-18",-0.82,{"date":1133,"open":1134,"high":297,"low":289,"close":289,"change":332,"percent_change":333,"volume":580,"transactions":9,"vwap":289},"2025-09-17",25.484,{"date":1136,"open":1013,"high":317,"low":1013,"close":1013,"change":242,"percent_change":243,"volume":597,"transactions":9,"vwap":1013},"2025-09-16",{"date":1138,"open":1139,"high":1139,"low":339,"close":1023,"change":218,"percent_change":219,"volume":1140,"transactions":9,"vwap":1023},"2025-09-15",25.462,3800,{"date":1142,"open":331,"high":1013,"low":331,"close":1013,"change":243,"percent_change":206,"volume":640,"transactions":9,"vwap":1013},"2025-09-12",{"date":1144,"open":331,"high":1145,"low":365,"close":331,"change":233,"percent_change":234,"volume":805,"transactions":9,"vwap":331},"2025-09-11",25.442,{"date":1147,"open":323,"high":324,"low":323,"close":1023,"change":242,"percent_change":243,"volume":587,"transactions":9,"vwap":1023},"2025-09-10",{"date":1149,"open":324,"high":324,"low":323,"close":323,"change":890,"percent_change":191,"volume":640,"transactions":9,"vwap":323},"2025-09-09",{"date":1151,"open":324,"high":324,"low":331,"close":1152,"change":1153,"percent_change":219,"volume":634,"transactions":9,"vwap":1152},"2025-09-08",25.441,-0.004,{"date":1155,"open":1026,"high":1026,"low":1026,"close":1026,"change":307,"percent_change":191,"volume":640,"transactions":9,"vwap":1026},"2025-09-05",{"date":1157,"open":1158,"high":339,"low":1158,"close":339,"change":242,"percent_change":243,"volume":597,"transactions":9,"vwap":339},"2025-09-04",25.433,{"date":1160,"open":365,"high":280,"low":365,"close":280,"change":242,"percent_change":243,"volume":634,"transactions":9,"vwap":280},"2025-09-03",{"date":1162,"open":418,"high":345,"low":418,"close":345,"change":299,"percent_change":300,"volume":732,"transactions":9,"vwap":345},"2025-09-02",{"date":1164,"open":418,"high":418,"low":418,"close":418,"change":269,"percent_change":269,"volume":664,"transactions":9,"vwap":418},"2025-08-29",{"date":1166,"open":418,"high":418,"low":1044,"close":418,"change":242,"percent_change":243,"volume":755,"transactions":9,"vwap":418},"2025-08-28",{"date":1168,"open":382,"high":418,"low":382,"close":388,"change":242,"percent_change":243,"volume":752,"transactions":9,"vwap":388},"2025-08-27",{"date":1170,"open":418,"high":418,"low":1044,"close":1044,"change":219,"percent_change":789,"volume":591,"transactions":9,"vwap":1044},"2025-08-26",{"date":1172,"open":331,"high":331,"low":359,"close":359,"change":243,"percent_change":206,"volume":637,"transactions":9,"vwap":359},"2025-08-25",{"date":1174,"open":382,"high":1044,"low":382,"close":1044,"change":242,"percent_change":243,"volume":732,"transactions":9,"vwap":1044},"2025-08-22",{"date":1176,"open":382,"high":411,"low":433,"close":411,"change":218,"percent_change":219,"volume":177,"transactions":9,"vwap":411},"2025-08-21",{"date":1178,"open":1179,"high":418,"low":1179,"close":1044,"change":269,"percent_change":269,"volume":620,"transactions":9,"vwap":1044},"2025-08-20",25.386,{"date":1181,"open":1044,"high":1182,"low":1044,"close":1044,"change":242,"percent_change":243,"volume":637,"transactions":9,"vwap":1044},"2025-08-19",25.392,{"date":1184,"open":411,"high":411,"low":411,"close":411,"change":269,"percent_change":269,"volume":657,"transactions":9,"vwap":411},"2025-08-18",{"date":1186,"open":411,"high":411,"low":411,"close":411,"change":242,"percent_change":243,"volume":657,"transactions":9,"vwap":411},"2025-08-15",{"date":1188,"open":382,"high":382,"low":382,"close":382,"change":218,"percent_change":219,"volume":667,"transactions":9,"vwap":382},"2025-08-14",{"date":1190,"open":382,"high":411,"low":382,"close":411,"change":269,"percent_change":269,"volume":177,"transactions":9,"vwap":411},"2025-08-13",{"date":1192,"open":382,"high":411,"low":1193,"close":411,"change":225,"percent_change":226,"volume":1194,"transactions":9,"vwap":411},"2025-08-12",25.379,10700,{"date":1196,"open":433,"high":433,"low":20,"close":20,"change":269,"percent_change":269,"volume":640,"transactions":9,"vwap":20},"2025-08-11",{"date":1198,"open":20,"high":433,"low":20,"close":20,"change":242,"percent_change":243,"volume":883,"transactions":9,"vwap":20},"2025-08-08",{"date":1200,"open":19,"high":197,"low":19,"close":197,"change":332,"percent_change":333,"volume":657,"transactions":9,"vwap":197},"2025-08-07",{"date":1202,"open":1203,"high":19,"low":249,"close":19,"change":218,"percent_change":219,"volume":587,"transactions":9,"vwap":19},"2025-08-06",25.324,{"date":1205,"open":249,"high":18,"low":256,"close":217,"change":218,"percent_change":219,"volume":1206,"transactions":9,"vwap":217},"2025-08-05",14100,{"date":1208,"open":18,"high":18,"low":17,"close":17,"change":242,"percent_change":243,"volume":177,"transactions":9,"vwap":17},"2025-08-04",{"date":1210,"open":249,"high":1211,"low":249,"close":217,"change":243,"percent_change":206,"volume":732,"transactions":9,"vwap":217},"2025-08-01",25.337,{"date":1213,"open":1214,"high":481,"low":1214,"close":481,"change":269,"percent_change":269,"volume":597,"transactions":9,"vwap":481},"2025-07-31",25.304,{"date":1216,"open":1217,"high":19,"low":281,"close":481,"change":233,"percent_change":234,"volume":568,"transactions":9,"vwap":481},"2025-07-30",25.328,{"date":1219,"open":1220,"high":19,"low":1221,"close":19,"change":269,"percent_change":269,"volume":591,"transactions":9,"vwap":19},"2025-07-29",25.323,25.319,{"date":1223,"open":19,"high":19,"low":19,"close":19,"change":275,"percent_change":168,"volume":1073,"transactions":9,"vwap":19},"2025-07-28",{"date":1225,"open":1226,"high":256,"low":1226,"close":256,"change":307,"percent_change":191,"volume":597,"transactions":9,"vwap":256},"2025-07-25",25.284,{"date":1228,"open":256,"high":241,"low":281,"close":281,"change":459,"percent_change":460,"volume":1229,"transactions":9,"vwap":281},"2025-07-24",27600,{"date":1231,"open":481,"high":481,"low":481,"close":481,"change":307,"percent_change":191,"volume":657,"transactions":9,"vwap":481},"2025-07-23",{"date":1233,"open":262,"high":249,"low":281,"close":262,"change":21,"percent_change":22,"volume":648,"transactions":9,"vwap":262},"2025-07-22",{"date":1235,"open":256,"high":481,"low":256,"close":481,"change":269,"percent_change":269,"volume":577,"transactions":9,"vwap":481},"2025-07-21",{"date":1237,"open":19,"high":19,"low":481,"close":481,"change":307,"percent_change":191,"volume":620,"transactions":9,"vwap":481},"2025-07-18",{"date":1239,"open":833,"high":262,"low":281,"close":262,"change":242,"percent_change":243,"volume":177,"transactions":9,"vwap":262},"2025-07-17",{"date":1241,"open":256,"high":256,"low":256,"close":256,"change":21,"percent_change":22,"volume":657,"transactions":9,"vwap":256},"2025-07-16",{"date":1243,"open":281,"high":232,"low":281,"close":232,"change":1244,"percent_change":1245,"volume":983,"transactions":9,"vwap":232},"2025-07-15",0.05,0.2,{"date":1247,"open":281,"high":232,"low":255,"close":255,"change":233,"percent_change":234,"volume":1248,"transactions":9,"vwap":255},"2025-07-14",4900,{"date":1250,"open":232,"high":232,"low":538,"close":538,"change":233,"percent_change":234,"volume":752,"transactions":9,"vwap":538},"2025-07-11",{"date":1252,"open":281,"high":256,"low":255,"close":281,"change":307,"percent_change":191,"volume":654,"transactions":9,"vwap":281},"2025-07-10",{"date":1254,"open":255,"high":516,"low":255,"close":516,"change":242,"percent_change":243,"volume":805,"transactions":9,"vwap":516},"2025-07-09",{"date":1256,"open":281,"high":281,"low":586,"close":538,"change":242,"percent_change":243,"volume":685,"transactions":9,"vwap":538},"2025-07-08",{"date":1258,"open":281,"high":281,"low":586,"close":586,"change":269,"percent_change":269,"volume":634,"transactions":9,"vwap":586},"2025-07-07",{"date":1260,"open":281,"high":281,"low":586,"close":586,"change":332,"percent_change":333,"volume":657,"transactions":9,"vwap":586},"2025-07-03",{"date":1262,"open":586,"high":586,"low":553,"close":600,"change":332,"percent_change":333,"volume":637,"transactions":9,"vwap":600},"2025-07-02",{"date":1264,"open":553,"high":553,"low":552,"close":537,"change":218,"percent_change":219,"volume":935,"transactions":9,"vwap":537},"2025-07-01",{"date":1266,"open":281,"high":256,"low":610,"close":610,"change":218,"percent_change":219,"volume":698,"transactions":9,"vwap":610},"2025-06-30",{"date":1268,"open":255,"high":255,"low":610,"close":553,"change":307,"percent_change":191,"volume":583,"transactions":9,"vwap":553},"2025-06-27",{"date":1270,"open":553,"high":553,"low":552,"close":537,"change":332,"percent_change":333,"volume":779,"transactions":9,"vwap":537},"2025-06-26",{"date":1272,"open":1273,"high":537,"low":694,"close":1274,"change":218,"percent_change":219,"volume":883,"transactions":9,"vwap":1274},"2025-06-25",25.227,25.225,{"date":1276,"open":537,"high":537,"low":697,"close":552,"change":332,"percent_change":333,"volume":779,"transactions":9,"vwap":552},"2025-06-24",{"date":1278,"open":704,"high":552,"low":704,"close":701,"change":242,"percent_change":243,"volume":685,"transactions":9,"vwap":701},"2025-06-23",{"date":1280,"open":694,"high":694,"low":697,"close":697,"change":275,"percent_change":168,"volume":651,"transactions":9,"vwap":697},"2025-06-20",{"date":1282,"open":694,"high":694,"low":704,"close":704,"change":1283,"percent_change":1284,"volume":805,"transactions":9,"vwap":704},"2025-06-18",-0.365,-1.43,{"date":1286,"open":179,"high":179,"low":1287,"close":1287,"change":307,"percent_change":191,"volume":605,"transactions":9,"vwap":1287},"2025-06-17",25.545,{"date":1289,"open":1290,"high":179,"low":24,"close":1291,"change":218,"percent_change":219,"volume":620,"transactions":9,"vwap":1291},"2025-06-16",25.559,25.535,{"date":1293,"open":991,"high":1290,"low":991,"close":1294,"change":242,"percent_change":243,"volume":685,"transactions":9,"vwap":1294},"2025-06-13",25.54,{"date":1296,"open":1297,"high":1297,"low":970,"close":1291,"change":307,"percent_change":191,"volume":1298,"transactions":9,"vwap":1291},"2025-06-12",25.55,39700,{"date":1300,"open":1301,"high":1297,"low":978,"close":978,"change":233,"percent_change":234,"volume":1302,"transactions":9,"vwap":978},"2025-06-11",25.543,4000,{"date":1304,"open":298,"high":1294,"low":298,"close":1294,"change":299,"percent_change":300,"volume":1305,"transactions":9,"vwap":1294},"2025-06-10",6000,{"date":1307,"open":317,"high":24,"low":317,"close":982,"change":307,"percent_change":191,"volume":601,"transactions":9,"vwap":982},"2025-06-09",{"date":1309,"open":970,"high":970,"low":306,"close":975,"change":233,"percent_change":234,"volume":917,"transactions":9,"vwap":975},"2025-06-06",{"date":1311,"open":24,"high":24,"low":298,"close":970,"change":307,"percent_change":191,"volume":1312,"transactions":9,"vwap":970},"2025-06-05",9300,{"date":1314,"open":24,"high":24,"low":298,"close":298,"change":332,"percent_change":333,"volume":624,"transactions":9,"vwap":298},"2025-06-04",{"date":1316,"open":298,"high":970,"low":280,"close":330,"change":218,"percent_change":219,"volume":1317,"transactions":9,"vwap":330},"2025-06-03",9900,{"date":1319,"open":970,"high":970,"low":991,"close":991,"change":242,"percent_change":243,"volume":597,"transactions":9,"vwap":991},"2025-06-02",{"date":1321,"open":317,"high":970,"low":317,"close":330,"change":218,"percent_change":219,"volume":177,"transactions":9,"vwap":330},"2025-05-30",{"date":1323,"open":298,"high":298,"low":991,"close":991,"change":242,"percent_change":243,"volume":177,"transactions":9,"vwap":991},"2025-05-29",{"date":1325,"open":298,"high":298,"low":317,"close":330,"change":307,"percent_change":191,"volume":1326,"transactions":9,"vwap":330},"2025-05-28",13000,{"date":1328,"open":1329,"high":1329,"low":306,"close":306,"change":307,"percent_change":191,"volume":667,"transactions":9,"vwap":306},"2025-05-27",25.499,{"date":1331,"open":991,"high":991,"low":324,"close":289,"change":307,"percent_change":191,"volume":779,"transactions":9,"vwap":289},"2025-05-23",{"date":1333,"open":1013,"high":1017,"low":1044,"close":1017,"change":269,"percent_change":269,"volume":1248,"transactions":9,"vwap":1017},"2025-05-22",{"date":1335,"open":1017,"high":1017,"low":1017,"close":1017,"change":1336,"percent_change":131,"volume":657,"transactions":9,"vwap":1017},"2025-05-21",0.085,{"date":1338,"open":382,"high":382,"low":382,"close":382,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":382},"2025-05-20",-0.09,-0.35,679800,{"date":1343,"open":991,"high":991,"low":1344,"close":324,"change":307,"percent_change":191,"volume":812,"transactions":9,"vwap":324},"2025-05-19",25.461,{"date":1346,"open":317,"high":317,"low":1013,"close":1013,"change":1347,"percent_change":1348,"volume":935,"transactions":9,"vwap":1013},"2025-05-16",0.09,0.35,{"date":1350,"open":331,"high":331,"low":20,"close":433,"change":1351,"percent_change":1352,"volume":651,"transactions":9,"vwap":433},"2025-05-15",-0.075,-0.29,{"date":1354,"open":1355,"high":1355,"low":280,"close":1026,"change":307,"percent_change":191,"volume":597,"transactions":9,"vwap":1026},"2025-05-14",25.452,{"date":1357,"open":280,"high":1358,"low":280,"close":339,"change":269,"percent_change":269,"volume":667,"transactions":9,"vwap":339},"2025-05-13",25.448,{"date":1360,"open":280,"high":339,"low":280,"close":339,"change":233,"percent_change":234,"volume":620,"transactions":9,"vwap":339},"2025-05-12",{"date":1362,"open":280,"high":1363,"low":280,"close":323,"change":332,"percent_change":333,"volume":1364,"transactions":9,"vwap":323},"2025-05-09",25.458,10800,{"date":1366,"open":365,"high":339,"low":365,"close":339,"change":269,"percent_change":269,"volume":597,"transactions":9,"vwap":339},"2025-05-08",{"date":1368,"open":365,"high":1369,"low":365,"close":339,"change":307,"percent_change":191,"volume":591,"transactions":9,"vwap":339},"2025-05-07",25.436,{"date":1371,"open":365,"high":345,"low":359,"close":345,"change":243,"percent_change":206,"volume":654,"transactions":9,"vwap":345},"2025-05-06",{"date":1373,"open":359,"high":331,"low":1374,"close":371,"change":219,"percent_change":789,"volume":1375,"transactions":9,"vwap":371},"2025-05-05",25.351,5900,{"date":1377,"open":359,"high":345,"low":359,"close":345,"change":307,"percent_change":191,"volume":640,"transactions":9,"vwap":345},"2025-05-02",{"date":1379,"open":359,"high":352,"low":359,"close":352,"change":307,"percent_change":191,"volume":637,"transactions":9,"vwap":352},"2025-05-01",{"date":1381,"open":359,"high":359,"low":1044,"close":371,"change":269,"percent_change":269,"volume":624,"transactions":9,"vwap":371},"2025-04-30",{"date":1383,"open":371,"high":365,"low":20,"close":371,"change":332,"percent_change":333,"volume":1384,"transactions":9,"vwap":371},"2025-04-29",13500,{"date":183,"open":418,"high":280,"low":19,"close":1044,"change":21,"percent_change":22,"volume":1386,"transactions":9,"vwap":1044},21200]