[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GECCI":3,"homepage-market-summary":32,"stock-historical-GECCI":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"GECCI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Great Elm Capital Corp. 8.50% NOTES DUE 2029","Nasdaq",null,"Common Stock","Palm Beach Gardens, FL",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},2.7362,0.684724,"Quarterly","2026-12-15",{"close":19,"open":19,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},25.025,25,25.05,-0.025,-0.1,742,19,25.0183,27.35,24.95,2107.507006382979,3.1,602,{"status":33,"indices":34,"watchlist":77,"sectors":99,"benchmarks":155},"success",[35,43,50,57,64,70],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":65,"name":66,"price":67,"change":20,"pct_change":68,"is_up":41,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":12,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":41,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":41,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":41,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":41},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":41},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":41},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":41},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":41},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":41},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":41},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":41},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":41},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":41},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":41},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":41},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":55,"is_up":41},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":41},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":48,"page_size":175,"total_pages":48,"summary":176,"data":182},365,1000,{"period_high":27,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":19,"start_date":181,"end_date":5},24.75,1804,658397.1465,-0.5,"2025-03-31",[183,184,193,202,211,218,226,233,238,246,251,260,267,275,281,291,299,308,316,322,330,340,348,357,364,372,380,388,396,403,408,414,422,430,436,442,450,456,461,467,469,472,474,476,478,481,484,486,491,494,496,501,507,513,516,521,528,530,532,535,537,543,546,551,553,555,557,562,568,574,576,579,583,586,589,593,595,599,602,604,609,614,619,621,623,625,628,630,633,635,639,644,648,656,658,662,664,668,673,677,680,684,689,693,695,697,699,702,704,706,710,713,716,718,720,723,727,730,732,735,738,741,745,747,749,751,757,760,762,766,771,773,776,779,781,783,785,789,794,796,798,801,804,808,810,812,815,817,820,822,825,828,832,834,836,841,844,846,848,850,852,854,857,860,862,864,866,870,875,878,881,886,889,891,895,900,902,904,906,908,910,912,914,916,918,922,924,928,930,934,939,941,943,946,949,953,955,957,959,963,965,967,969,972,974,977,980,982,986,989,991,993,995,998,1000,1002,1004,1006,1009,1011,1015,1017,1019,1021,1023,1027,1029,1032,1036,1039,1041,1043,1046,1048,1052,1055,1057,1060,1062,1064,1066,1068,1073,1075,1078,1080,1082,1084,1086,1090,1096,1102,1105,1108,1113,1119,1122,1126,1131,1135,1137,1139,1141,1143,1145,1150,1152,1154,1157,1162,1164,1169,1172,1176,1178,1182,1184,1186,1188,1190,1192,1194,1198,1201,1205,1207,1209,1211,1213,1215,1218,1221,1225,1227,1229,1231,1233,1235,1237,1239,1241,1243,1245,1247,1249,1251,1253,1257,1259,1263,1266,1268,1271,1275,1278,1280,1282,1284,1286,1288,1290,1292,1294,1296,1298,1301,1303,1305,1309,1311,1313,1315,1318,1320,1322,1327,1331,1333,1335,1337,1339,1341,1343,1345,1348,1351,1353,1355,1357,1359,1361,1365,1369,1371,1373,1377,1379,1382,1384,1388,1392,1396,1400,1404,1406],{"date":5,"open":19,"high":19,"low":20,"close":19,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":185,"open":186,"high":21,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",25.0008,24.965,0.045,0.18,2393.8895,45,25.0013,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",25.02,25.005,-0.015,-0.06,831.8895,23,25.0151,{"date":203,"open":204,"high":195,"low":205,"close":195,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",24.99,24.98,0.03,0.12,1246.808,31,24.989,{"date":212,"open":195,"high":195,"low":204,"close":204,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",-0.05,-0.2,1018.808,29,25.0104,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",25.04,0.04,0.16,4049.808,21,25.0393,{"date":227,"open":228,"high":220,"low":20,"close":20,"change":229,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",25.03,0,717.808,24,25.0278,{"date":234,"open":19,"high":220,"low":20,"close":20,"change":229,"percent_change":229,"volume":235,"transactions":236,"vwap":237},"2026-09-23",2543.808,40,25.0177,{"date":239,"open":240,"high":220,"low":20,"close":20,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",25.0346,-0.04,-0.16,3751.808,37,25.0142,{"date":247,"open":220,"high":220,"low":248,"close":220,"change":229,"percent_change":229,"volume":249,"transactions":25,"vwap":250},"2026-09-21",25.01,580.808,25.0347,{"date":252,"open":253,"high":254,"low":220,"close":220,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",25.1324,25.14,-0.11,-0.44,1523.808,26,25.0536,{"date":261,"open":228,"high":262,"low":228,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":20,"vwap":266},"2026-09-17",25.15,0.13,0.52,919.808,25.076,{"date":268,"open":269,"high":270,"low":20,"close":195,"change":271,"percent_change":221,"volume":272,"transactions":273,"vwap":274},"2026-09-16",25.075,25.09,0.01,2702.808,36,25.023,{"date":276,"open":248,"high":248,"low":248,"close":248,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":201},"2026-09-15",-0.49,-1.92,336.808,16,{"date":282,"open":283,"high":27,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-14",25.54,25.46,25.5,0.05,0.2,3984.808,78,25.7064,{"date":292,"open":283,"high":283,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-11",25.45,0.145,0.57,1107.808,28,25.4556,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":244,"vwap":307},"2026-09-04",25.3899,25.39,25.305,0.005,0.02,1658.808,25.3798,{"date":309,"open":310,"high":311,"low":312,"close":311,"change":271,"percent_change":221,"volume":313,"transactions":314,"vwap":315},"2026-09-02",25.26,25.3,25.22,11300.808,55,25.2569,{"date":317,"open":310,"high":318,"low":310,"close":318,"change":206,"percent_change":207,"volume":319,"transactions":320,"vwap":321},"2026-08-31",25.29,6587.808,41,25.2707,{"date":323,"open":310,"high":324,"low":310,"close":310,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-28",25.27,-0.0899,-0.35,15519.808,95,25.2604,{"date":331,"open":332,"high":333,"low":334,"close":332,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-27",25.3499,25.35,25.325,-0.0301,-0.12,2202.808,42,25.3443,{"date":341,"open":311,"high":342,"low":343,"close":342,"change":344,"percent_change":263,"volume":345,"transactions":346,"vwap":347},"2026-08-26",25.38,25.2999,0.032,1857.808,30,25.3182,{"date":349,"open":350,"high":351,"low":311,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-25",25.34,25.348,0.048,0.19,808.808,18,25.3292,{"date":358,"open":318,"high":311,"low":318,"close":311,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-24",-0.08,-0.32,292.808,12,25.3038,{"date":365,"open":366,"high":366,"low":342,"close":342,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-21",25.42,0.09,0.36,1113.808,14,25.3842,{"date":373,"open":374,"high":375,"low":374,"close":318,"change":376,"percent_change":336,"volume":377,"transactions":378,"vwap":379},"2026-08-20",25.285,25.3399,-0.03,772.808,17,25.3064,{"date":381,"open":333,"high":333,"low":382,"close":383,"change":384,"percent_change":255,"volume":385,"transactions":386,"vwap":387},"2026-08-19",25.24,25.32,-0.029,5105.808,54,25.3381,{"date":389,"open":390,"high":390,"low":311,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":280,"vwap":395},"2026-08-18",25.43,25.349,0.0287,0.11,800.808,25.3371,{"date":397,"open":383,"high":398,"low":383,"close":398,"change":399,"percent_change":229,"volume":400,"transactions":401,"vwap":402},"2026-08-14",25.3203,0.0003,792.808,13,25.3194,{"date":404,"open":383,"high":383,"low":383,"close":383,"change":271,"percent_change":221,"volume":405,"transactions":406,"vwap":407},"2026-08-11",426.808,15,25.3154,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":359,"volume":412,"transactions":378,"vwap":413},"2026-08-10",25.31,-0.02,618,25.3557,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":367,"volume":420,"transactions":362,"vwap":421},"2026-08-06",25.2,25.37,25.33,0.024,591,25.3029,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-07-30",25.306,0.116,0.46,235,11,25.3033,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":113,"percent_change":241,"volume":433,"transactions":434,"vwap":435},"2026-07-28",25.19,1121,7,25.1311,{"date":437,"open":312,"high":312,"low":416,"close":416,"change":325,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-07-27",-0.36,689.1105,10,25.2167,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":23,"volume":447,"transactions":448,"vwap":449},"2026-07-24",25.295,25.2899,-0.0247,1430,272,25.2547,{"date":451,"open":444,"high":452,"low":444,"close":452,"change":453,"percent_change":55,"volume":454,"transactions":224,"vwap":455},"2026-07-23",25.3146,0.1246,516.441,25.3239,{"date":457,"open":432,"high":432,"low":432,"close":432,"change":229,"percent_change":229,"volume":458,"transactions":459,"vwap":460},"2026-07-22",537,9,25.1809,{"date":462,"open":463,"high":432,"low":463,"close":432,"change":229,"percent_change":229,"volume":464,"transactions":465,"vwap":466},"2026-07-21",25.16,916,22,25.179,{"date":468,"open":432,"high":432,"low":432,"close":432,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":432},"2026-07-17",{"date":470,"open":432,"high":432,"low":432,"close":432,"change":376,"percent_change":336,"volume":471,"transactions":9,"vwap":432},"2026-07-16",400,{"date":473,"open":312,"high":312,"low":312,"close":312,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":312},"2026-07-15",{"date":475,"open":312,"high":312,"low":312,"close":312,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":312},"2026-07-14",{"date":477,"open":312,"high":312,"low":312,"close":312,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":312},"2026-07-13",{"date":479,"open":312,"high":312,"low":312,"close":312,"change":221,"percent_change":222,"volume":480,"transactions":9,"vwap":312},"2026-07-10",600,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":483},"2026-07-09",25.18,{"date":485,"open":483,"high":483,"low":483,"close":483,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":483},"2026-07-08",{"date":487,"open":488,"high":483,"low":488,"close":483,"change":393,"percent_change":489,"volume":490,"transactions":9,"vwap":483},"2026-07-07",25.12,0.44,1700,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":493},"2026-07-06",25.07,{"date":495,"open":493,"high":493,"low":493,"close":493,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":493},"2026-07-02",{"date":497,"open":498,"high":498,"low":195,"close":493,"change":499,"percent_change":277,"volume":500,"transactions":9,"vwap":493},"2026-07-01",25.1,-0.123,1100,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":9,"vwap":503},"2026-06-30",25.193,0.068,0.27,200,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":175,"transactions":9,"vwap":510},"2026-06-29",25.161,25.125,0.055,0.22,{"date":514,"open":493,"high":493,"low":493,"close":493,"change":515,"percent_change":128,"volume":506,"transactions":9,"vwap":493},"2026-06-26",0.1,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":506,"transactions":9,"vwap":518},"2026-06-25",24.97,-0.135,-0.54,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":524},"2026-06-24",25.21,25.105,-0.045,-0.18,900,{"date":529,"open":262,"high":262,"low":262,"close":262,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":262},"2026-06-23",{"date":531,"open":262,"high":262,"low":262,"close":262,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":262},"2026-06-22",{"date":533,"open":262,"high":262,"low":270,"close":262,"change":376,"percent_change":336,"volume":534,"transactions":9,"vwap":262},"2026-06-18",2000,{"date":536,"open":312,"high":312,"low":483,"close":483,"change":271,"percent_change":221,"volume":480,"transactions":9,"vwap":483},"2026-06-17",{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":471,"transactions":9,"vwap":540},"2026-06-16",25.162,25.17,-0.41,-1.6,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":545},"2026-06-15",25.58,{"date":547,"open":293,"high":545,"low":293,"close":545,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":545},"2026-06-12",0.26,1.03,4900,{"date":552,"open":383,"high":383,"low":383,"close":383,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":383},"2026-06-11",{"date":554,"open":383,"high":383,"low":383,"close":383,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":383},"2026-06-10",{"date":556,"open":383,"high":383,"low":383,"close":383,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":383},"2026-06-09",{"date":558,"open":383,"high":559,"low":383,"close":383,"change":560,"percent_change":541,"volume":561,"transactions":9,"vwap":383},"2026-06-08",25.385,-0.105,1500,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":564},"2026-06-05",25.425,0.035,0.14,300,{"date":569,"open":302,"high":366,"low":570,"close":302,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":302},"2026-06-04",25.344,0.07,0.28,1800,{"date":575,"open":383,"high":383,"low":383,"close":383,"change":560,"percent_change":541,"volume":506,"transactions":9,"vwap":383},"2026-06-03",{"date":577,"open":293,"high":293,"low":564,"close":564,"change":578,"percent_change":548,"volume":534,"transactions":9,"vwap":564},"2026-06-02",0.065,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":326,"volume":567,"transactions":9,"vwap":581},"2026-06-01",25.36,-0.09,{"date":584,"open":293,"high":293,"low":293,"close":293,"change":229,"percent_change":229,"volume":585,"transactions":9,"vwap":293},"2026-05-29",4100,{"date":587,"open":293,"high":293,"low":390,"close":293,"change":286,"percent_change":287,"volume":588,"transactions":9,"vwap":293},"2026-05-28",2500,{"date":590,"open":333,"high":293,"low":350,"close":591,"change":221,"percent_change":222,"volume":592,"transactions":9,"vwap":591},"2026-05-27",25.4,5100,{"date":594,"open":293,"high":293,"low":581,"close":581,"change":582,"percent_change":326,"volume":588,"transactions":9,"vwap":581},"2026-05-26",{"date":596,"open":597,"high":293,"low":581,"close":293,"change":229,"percent_change":229,"volume":598,"transactions":9,"vwap":293},"2026-05-22",25.44,6000,{"date":600,"open":293,"high":293,"low":293,"close":293,"change":601,"percent_change":143,"volume":506,"transactions":9,"vwap":293},"2026-05-21",0.08,{"date":603,"open":417,"high":417,"low":334,"close":417,"change":565,"percent_change":566,"volume":527,"transactions":9,"vwap":417},"2026-05-20",{"date":605,"open":606,"high":607,"low":606,"close":606,"change":608,"percent_change":515,"volume":490,"transactions":9,"vwap":606},"2026-05-19",25.335,25.41,0.025,{"date":610,"open":606,"high":606,"low":410,"close":410,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":410},"2026-05-18",-0.108,-0.42,1900,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":571,"volume":618,"transactions":9,"vwap":616},"2026-05-15",25.418,0.018,500,{"date":620,"open":591,"high":591,"low":591,"close":591,"change":286,"percent_change":287,"volume":506,"transactions":9,"vwap":591},"2026-05-14",{"date":622,"open":333,"high":333,"low":333,"close":333,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":333},"2026-05-13",{"date":624,"open":333,"high":333,"low":333,"close":333,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":333},"2026-05-12",{"date":626,"open":591,"high":366,"low":333,"close":333,"change":286,"percent_change":287,"volume":627,"transactions":9,"vwap":333},"2026-05-11",4400,{"date":629,"open":311,"high":311,"low":311,"close":311,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":311},"2026-05-08",{"date":631,"open":632,"high":311,"low":632,"close":311,"change":286,"percent_change":287,"volume":506,"transactions":9,"vwap":311},"2026-05-07",25.25,{"date":634,"open":310,"high":310,"low":632,"close":632,"change":113,"percent_change":241,"volume":527,"transactions":9,"vwap":632},"2026-05-06",{"date":636,"open":310,"high":637,"low":382,"close":310,"change":271,"percent_change":221,"volume":638,"transactions":9,"vwap":310},"2026-05-05",25.314,2100,{"date":640,"open":383,"high":383,"low":632,"close":632,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":632},"2026-05-04",-0.17,-0.67,1300,{"date":645,"open":350,"high":366,"low":350,"close":366,"change":566,"percent_change":646,"volume":647,"transactions":9,"vwap":366},"2026-05-01",0.55,2700,{"date":649,"open":650,"high":651,"low":652,"close":651,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":651},"2026-04-30",25.23,25.28,25.208,-0.07,-0.28,4600,{"date":657,"open":333,"high":333,"low":333,"close":333,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":333},"2026-04-29",{"date":659,"open":293,"high":293,"low":312,"close":333,"change":23,"percent_change":660,"volume":661,"transactions":9,"vwap":333},"2026-04-28",-0.39,2900,{"date":663,"open":293,"high":293,"low":293,"close":293,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":293},"2026-04-27",{"date":665,"open":366,"high":293,"low":418,"close":293,"change":666,"percent_change":667,"volume":643,"transactions":9,"vwap":293},"2026-04-24",0.15,0.59,{"date":669,"open":350,"high":670,"low":311,"close":311,"change":214,"percent_change":671,"volume":672,"transactions":9,"vwap":311},"2026-04-23",25.48,-0.78,1600,{"date":674,"open":342,"high":285,"low":675,"close":285,"change":367,"percent_change":153,"volume":676,"transactions":9,"vwap":285},"2026-04-22",25.315,4000,{"date":678,"open":651,"high":293,"low":651,"close":607,"change":601,"percent_change":143,"volume":679,"transactions":9,"vwap":607},"2026-04-21",5200,{"date":681,"open":607,"high":607,"low":254,"close":418,"change":512,"percent_change":682,"volume":683,"transactions":9,"vwap":418},"2026-04-20",0.88,3400,{"date":685,"open":488,"high":488,"low":493,"close":686,"change":687,"percent_change":688,"volume":661,"transactions":9,"vwap":686},"2026-04-17",25.11,-0.26,-1.02,{"date":690,"open":302,"high":302,"low":691,"close":417,"change":411,"percent_change":359,"volume":692,"transactions":9,"vwap":417},"2026-04-16",25.049999,1400,{"date":694,"open":302,"high":302,"low":302,"close":302,"change":229,"percent_change":229,"volume":48,"transactions":9,"vwap":302},"2026-04-15",{"date":696,"open":416,"high":302,"low":416,"close":302,"change":229,"percent_change":229,"volume":618,"transactions":9,"vwap":302},"2026-04-14",{"date":698,"open":302,"high":302,"low":302,"close":302,"change":367,"percent_change":368,"volume":506,"transactions":9,"vwap":302},"2026-04-13",{"date":700,"open":691,"high":311,"low":701,"close":311,"change":367,"percent_change":368,"volume":638,"transactions":9,"vwap":311},"2026-04-10",25.030001,{"date":703,"open":523,"high":523,"low":523,"close":523,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":523},"2026-04-09",{"date":705,"open":523,"high":523,"low":523,"close":523,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":523},"2026-04-08",{"date":707,"open":708,"high":523,"low":708,"close":523,"change":654,"percent_change":709,"volume":480,"transactions":9,"vwap":523},"2026-04-07",25.175,-1.1,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":712},"2026-04-06",25.49,{"date":714,"open":312,"high":285,"low":312,"close":712,"change":548,"percent_change":549,"volume":715,"transactions":9,"vwap":712},"2026-04-02",3000,{"date":717,"open":650,"high":650,"low":650,"close":650,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":650},"2026-04-01",{"date":719,"open":498,"high":650,"low":498,"close":650,"change":113,"percent_change":241,"volume":175,"transactions":9,"vwap":650},"2026-03-31",{"date":721,"open":382,"high":382,"low":382,"close":382,"change":271,"percent_change":221,"volume":722,"transactions":9,"vwap":382},"2026-03-30",2400,{"date":724,"open":20,"high":650,"low":28,"close":650,"change":725,"percent_change":726,"volume":490,"transactions":9,"vwap":650},"2026-03-27",0.23,0.92,{"date":728,"open":729,"high":729,"low":20,"close":20,"change":255,"percent_change":256,"volume":618,"transactions":9,"vwap":20},"2026-03-26",25.040001,{"date":731,"open":686,"high":686,"low":686,"close":686,"change":229,"percent_change":229,"volume":370,"transactions":9,"vwap":686},"2026-03-25",{"date":733,"open":686,"high":686,"low":686,"close":686,"change":336,"percent_change":734,"volume":471,"transactions":9,"vwap":686},"2026-03-24",-0.48,{"date":736,"open":498,"high":632,"low":20,"close":650,"change":725,"percent_change":726,"volume":737,"transactions":9,"vwap":650},"2026-03-23",3900,{"date":739,"open":318,"high":318,"low":20,"close":20,"change":654,"percent_change":740,"volume":672,"transactions":9,"vwap":20},"2026-03-20",-1.11,{"date":742,"open":248,"high":285,"low":248,"close":651,"change":743,"percent_change":744,"volume":679,"transactions":9,"vwap":651},"2026-03-19",0.21,0.84,{"date":746,"open":493,"high":493,"low":493,"close":493,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":493},"2026-03-18",{"date":748,"open":518,"high":493,"low":518,"close":493,"change":515,"percent_change":128,"volume":500,"transactions":9,"vwap":493},"2026-03-17",{"date":750,"open":518,"high":729,"low":518,"close":518,"change":271,"percent_change":221,"volume":722,"transactions":9,"vwap":518},"2026-03-16",{"date":752,"open":248,"high":729,"low":28,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-03-13",24.96,-0.34,-1.34,11400,{"date":758,"open":390,"high":390,"low":651,"close":311,"change":336,"percent_change":759,"volume":480,"transactions":9,"vwap":311},"2026-03-12",-0.47,{"date":761,"open":410,"high":293,"low":651,"close":366,"change":229,"percent_change":229,"volume":175,"transactions":9,"vwap":366},"2026-03-11",{"date":763,"open":764,"high":764,"low":366,"close":366,"change":359,"percent_change":765,"volume":527,"transactions":9,"vwap":366},"2026-03-10",25.47,-0.31,{"date":767,"open":318,"high":768,"low":651,"close":285,"change":108,"percent_change":769,"volume":770,"transactions":9,"vwap":285},"2026-03-09",25.63,0.24,9700,{"date":772,"open":597,"high":597,"low":597,"close":597,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":597},"2026-03-06",{"date":774,"open":591,"high":597,"low":581,"close":597,"change":221,"percent_change":222,"volume":775,"transactions":9,"vwap":597},"2026-03-05",800,{"date":777,"open":383,"high":591,"low":383,"close":591,"change":411,"percent_change":359,"volume":778,"transactions":9,"vwap":591},"2026-03-04",700,{"date":780,"open":324,"high":366,"low":632,"close":366,"change":305,"percent_change":601,"volume":672,"transactions":9,"vwap":366},"2026-03-03",{"date":782,"open":632,"high":591,"low":632,"close":591,"change":108,"percent_change":769,"volume":567,"transactions":9,"vwap":591},"2026-03-02",{"date":784,"open":350,"high":350,"low":350,"close":350,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":350},"2026-02-27",{"date":786,"open":591,"high":591,"low":350,"close":350,"change":787,"percent_change":788,"volume":588,"transactions":9,"vwap":350},"2026-02-26",-0.038,-0.15,{"date":790,"open":342,"high":342,"low":791,"close":791,"change":792,"percent_change":793,"volume":471,"transactions":9,"vwap":791},"2026-02-25",25.378,-0.032,-0.13,{"date":795,"open":591,"high":607,"low":591,"close":607,"change":221,"percent_change":222,"volume":480,"transactions":9,"vwap":607},"2026-02-24",{"date":797,"open":342,"high":342,"low":581,"close":417,"change":113,"percent_change":241,"volume":672,"transactions":9,"vwap":417},"2026-02-23",{"date":799,"open":800,"high":591,"low":342,"close":342,"change":229,"percent_change":229,"volume":490,"transactions":9,"vwap":342},"2026-02-20",25.399,{"date":802,"open":311,"high":302,"low":311,"close":342,"change":803,"percent_change":271,"volume":661,"transactions":9,"vwap":342},"2026-02-19",0.002,{"date":805,"open":324,"high":342,"low":324,"close":791,"change":806,"percent_change":123,"volume":807,"transactions":9,"vwap":791},"2026-02-18",0.063,12300,{"date":809,"open":651,"high":383,"low":651,"close":675,"change":188,"percent_change":189,"volume":175,"transactions":9,"vwap":675},"2026-02-17",{"date":811,"open":632,"high":311,"low":632,"close":324,"change":305,"percent_change":601,"volume":692,"transactions":9,"vwap":324},"2026-02-13",{"date":813,"open":632,"high":311,"low":632,"close":632,"change":229,"percent_change":229,"volume":814,"transactions":9,"vwap":632},"2026-02-12",13200,{"date":816,"open":632,"high":632,"low":632,"close":632,"change":22,"percent_change":23,"volume":567,"transactions":9,"vwap":632},"2026-02-11",{"date":818,"open":416,"high":311,"low":416,"close":819,"change":197,"percent_change":198,"volume":643,"transactions":9,"vwap":819},"2026-02-10",25.275,{"date":821,"open":416,"high":311,"low":416,"close":318,"change":367,"percent_change":368,"volume":561,"transactions":9,"vwap":318},"2026-02-09",{"date":823,"open":824,"high":824,"low":416,"close":416,"change":229,"percent_change":229,"volume":722,"transactions":9,"vwap":416},"2026-02-06",25.201,{"date":826,"open":416,"high":416,"low":416,"close":416,"change":617,"percent_change":571,"volume":827,"transactions":9,"vwap":416},"2026-02-05",100,{"date":829,"open":830,"high":432,"low":830,"close":830,"change":831,"percent_change":376,"volume":618,"transactions":9,"vwap":830},"2026-02-04",25.182,-0.008,{"date":833,"open":432,"high":432,"low":432,"close":432,"change":113,"percent_change":241,"volume":567,"transactions":9,"vwap":432},"2026-02-03",{"date":835,"open":463,"high":416,"low":463,"close":416,"change":525,"percent_change":526,"volume":588,"transactions":9,"vwap":416},"2026-02-02",{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":827,"transactions":9,"vwap":838},"2026-01-30",25.245,0.085,0.34,{"date":842,"open":650,"high":382,"low":463,"close":463,"change":23,"percent_change":843,"volume":490,"transactions":9,"vwap":463},"2026-01-29",-0.4,{"date":845,"open":523,"high":310,"low":523,"close":310,"change":286,"percent_change":287,"volume":534,"transactions":9,"vwap":310},"2026-01-28",{"date":847,"open":824,"high":310,"low":824,"close":523,"change":271,"percent_change":221,"volume":480,"transactions":9,"vwap":523},"2026-01-27",{"date":849,"open":632,"high":632,"low":416,"close":416,"change":229,"percent_change":229,"volume":692,"transactions":9,"vwap":416},"2026-01-26",{"date":851,"open":416,"high":416,"low":416,"close":416,"change":286,"percent_change":287,"volume":506,"transactions":9,"vwap":416},"2026-01-23",{"date":853,"open":262,"high":262,"low":262,"close":262,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":262},"2026-01-22",{"date":855,"open":416,"high":632,"low":262,"close":262,"change":198,"percent_change":856,"volume":722,"transactions":9,"vwap":262},"2026-01-21",-0.24,{"date":858,"open":540,"high":859,"low":262,"close":523,"change":229,"percent_change":229,"volume":627,"transactions":9,"vwap":523},"2026-01-20",25.212,{"date":861,"open":632,"high":632,"low":540,"close":523,"change":241,"percent_change":242,"volume":775,"transactions":9,"vwap":523},"2026-01-16",{"date":863,"open":632,"high":632,"low":632,"close":632,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":632},"2026-01-15",{"date":865,"open":632,"high":632,"low":632,"close":632,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":632},"2026-01-14",{"date":867,"open":262,"high":819,"low":254,"close":632,"change":868,"percent_change":367,"volume":869,"transactions":9,"vwap":632},"2026-01-13",0.022,12000,{"date":871,"open":483,"high":872,"low":463,"close":872,"change":873,"percent_change":666,"volume":874,"transactions":9,"vwap":872},"2026-01-12",25.228,0.038,3800,{"date":876,"open":416,"high":324,"low":432,"close":432,"change":367,"percent_change":368,"volume":877,"transactions":9,"vwap":432},"2026-01-09",15700,{"date":879,"open":488,"high":382,"low":498,"close":498,"change":411,"percent_change":359,"volume":880,"transactions":9,"vwap":498},"2026-01-08",73100,{"date":882,"open":883,"high":883,"low":884,"close":488,"change":229,"percent_change":229,"volume":885,"transactions":9,"vwap":488},"2026-01-07",25.13,25.115,5800,{"date":887,"open":883,"high":883,"low":888,"close":488,"change":411,"percent_change":359,"volume":770,"transactions":9,"vwap":488},"2026-01-06",25.08,{"date":890,"open":262,"high":262,"low":254,"close":254,"change":831,"percent_change":376,"volume":683,"transactions":9,"vwap":254},"2026-01-05",{"date":892,"open":262,"high":540,"low":883,"close":893,"change":894,"percent_change":515,"volume":737,"transactions":9,"vwap":893},"2026-01-02",25.148,0.026,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":471,"transactions":9,"vwap":897},"2025-12-31",25.122,-0.058,-0.23,{"date":901,"open":483,"high":483,"low":483,"close":483,"change":393,"percent_change":489,"volume":506,"transactions":9,"vwap":483},"2025-12-30",{"date":903,"open":493,"high":493,"low":493,"close":493,"change":23,"percent_change":843,"volume":613,"transactions":9,"vwap":493},"2025-12-29",{"date":905,"open":540,"high":540,"low":540,"close":540,"change":213,"percent_change":214,"volume":506,"transactions":9,"vwap":540},"2025-12-26",{"date":907,"open":312,"high":312,"low":312,"close":312,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":312},"2025-12-24",{"date":909,"open":312,"high":312,"low":312,"close":312,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":312},"2025-12-23",{"date":911,"open":312,"high":312,"low":312,"close":312,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":312},"2025-12-22",{"date":913,"open":416,"high":312,"low":416,"close":312,"change":221,"percent_change":222,"volume":490,"transactions":9,"vwap":312},"2025-12-19",{"date":915,"open":483,"high":483,"low":483,"close":483,"change":271,"percent_change":221,"volume":618,"transactions":9,"vwap":483},"2025-12-18",{"date":917,"open":540,"high":540,"low":540,"close":540,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":540},"2025-12-17",{"date":919,"open":432,"high":416,"low":920,"close":540,"change":229,"percent_change":229,"volume":921,"transactions":9,"vwap":540},"2025-12-16",25.167,6500,{"date":923,"open":650,"high":650,"low":463,"close":540,"change":541,"percent_change":542,"volume":480,"transactions":9,"vwap":540},"2025-12-15",{"date":925,"open":926,"high":545,"low":927,"close":545,"change":367,"percent_change":153,"volume":175,"transactions":9,"vwap":545},"2025-12-12",25.545,25.51,{"date":929,"open":927,"high":927,"low":712,"close":712,"change":23,"percent_change":660,"volume":618,"transactions":9,"vwap":712},"2025-12-11",{"date":931,"open":932,"high":933,"low":932,"close":933,"change":571,"percent_change":505,"volume":778,"transactions":9,"vwap":933},"2025-12-10",25.55,25.59,{"date":935,"open":932,"high":936,"low":937,"close":937,"change":108,"percent_change":769,"volume":938,"transactions":9,"vwap":937},"2025-12-09",25.57,25.52,3300,{"date":940,"open":284,"high":284,"low":284,"close":284,"change":582,"percent_change":326,"volume":506,"transactions":9,"vwap":284},"2025-12-08",{"date":942,"open":712,"high":932,"low":712,"close":932,"change":352,"percent_change":353,"volume":775,"transactions":9,"vwap":932},"2025-12-05",{"date":944,"open":932,"high":932,"low":390,"close":945,"change":787,"percent_change":788,"volume":598,"transactions":9,"vwap":945},"2025-12-04",25.502,{"date":947,"open":948,"high":283,"low":948,"close":283,"change":271,"percent_change":221,"volume":618,"transactions":9,"vwap":283},"2025-12-03",25.517,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":515,"percent_change":952,"volume":506,"transactions":9,"vwap":951},"2025-12-02",25.53,0.39,{"date":954,"open":390,"high":390,"low":390,"close":390,"change":229,"percent_change":229,"volume":827,"transactions":9,"vwap":390},"2025-12-01",{"date":956,"open":390,"high":390,"low":390,"close":390,"change":229,"percent_change":229,"volume":827,"transactions":9,"vwap":390},"2025-11-28",{"date":958,"open":390,"high":390,"low":390,"close":390,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":390},"2025-11-26",{"date":960,"open":293,"high":284,"low":390,"close":390,"change":653,"percent_change":961,"volume":962,"transactions":9,"vwap":390},"2025-11-25",-0.27,1200,{"date":964,"open":285,"high":285,"low":285,"close":285,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":285},"2025-11-24",{"date":966,"open":285,"high":285,"low":285,"close":285,"change":271,"percent_change":221,"volume":692,"transactions":9,"vwap":285},"2025-11-21",{"date":968,"open":333,"high":712,"low":333,"close":712,"change":566,"percent_change":646,"volume":715,"transactions":9,"vwap":712},"2025-11-20",{"date":970,"open":333,"high":591,"low":311,"close":333,"change":23,"percent_change":660,"volume":971,"transactions":9,"vwap":333},"2025-11-19",4800,{"date":973,"open":293,"high":293,"low":293,"close":293,"change":286,"percent_change":287,"volume":480,"transactions":9,"vwap":293},"2025-11-18",{"date":975,"open":976,"high":591,"low":311,"close":591,"change":515,"percent_change":128,"volume":175,"transactions":9,"vwap":591},"2025-11-17",25.302,{"date":978,"open":311,"high":979,"low":311,"close":311,"change":229,"percent_change":229,"volume":778,"transactions":9,"vwap":311},"2025-11-14",25.367,{"date":981,"open":311,"high":311,"low":311,"close":311,"change":229,"percent_change":229,"volume":827,"transactions":9,"vwap":311},"2025-11-13",{"date":983,"open":410,"high":410,"low":311,"close":311,"change":984,"percent_change":985,"volume":480,"transactions":9,"vwap":311},"2025-11-12",-0.049,-0.19,{"date":987,"open":311,"high":391,"low":311,"close":391,"change":988,"percent_change":952,"volume":613,"transactions":9,"vwap":391},"2025-11-11",0.099,{"date":990,"open":632,"high":632,"low":632,"close":632,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":632},"2025-11-10",{"date":992,"open":632,"high":632,"low":632,"close":632,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":632},"2025-11-07",{"date":994,"open":416,"high":632,"low":416,"close":632,"change":286,"percent_change":287,"volume":643,"transactions":9,"vwap":632},"2025-11-06",{"date":996,"open":632,"high":632,"low":416,"close":416,"change":526,"percent_change":997,"volume":618,"transactions":9,"vwap":416},"2025-11-05",-0.71,{"date":999,"open":342,"high":342,"low":342,"close":342,"change":229,"percent_change":229,"volume":506,"transactions":9,"vwap":342},"2025-11-04",{"date":1001,"open":342,"high":342,"low":342,"close":342,"change":393,"percent_change":489,"volume":506,"transactions":9,"vwap":342},"2025-11-03",{"date":1003,"open":333,"high":333,"low":324,"close":324,"change":376,"percent_change":336,"volume":480,"transactions":9,"vwap":324},"2025-10-31",{"date":1005,"open":311,"high":311,"low":311,"close":311,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":311},"2025-10-30",{"date":1007,"open":523,"high":311,"low":523,"close":311,"change":376,"percent_change":336,"volume":1008,"transactions":9,"vwap":311},"2025-10-29",2300,{"date":1010,"open":418,"high":418,"low":418,"close":418,"change":198,"percent_change":856,"volume":471,"transactions":9,"vwap":418},"2025-10-28",{"date":1012,"open":418,"high":1013,"low":418,"close":302,"change":367,"percent_change":368,"volume":1014,"transactions":9,"vwap":302},"2025-10-27",25.417,3600,{"date":1016,"open":311,"high":311,"low":311,"close":311,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":311},"2025-10-24",{"date":1018,"open":311,"high":311,"low":311,"close":311,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":311},"2025-10-23",{"date":1020,"open":311,"high":311,"low":311,"close":311,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":311},"2025-10-22",{"date":1022,"open":951,"high":283,"low":311,"close":311,"change":305,"percent_change":601,"volume":638,"transactions":9,"vwap":311},"2025-10-21",{"date":1024,"open":764,"high":951,"low":651,"close":651,"change":1025,"percent_change":1026,"volume":778,"transactions":9,"vwap":651},"2025-10-20",-0.22,-0.86,{"date":1028,"open":285,"high":285,"low":285,"close":285,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":285},"2025-10-17",{"date":1030,"open":951,"high":951,"low":285,"close":285,"change":271,"percent_change":221,"volume":1031,"transactions":9,"vwap":285},"2025-10-16",5300,{"date":1033,"open":712,"high":712,"low":712,"close":712,"change":1034,"percent_change":1035,"volume":618,"transactions":9,"vwap":712},"2025-10-15",0.31,1.23,{"date":1037,"open":418,"high":418,"low":463,"close":483,"change":1025,"percent_change":1038,"volume":814,"transactions":9,"vwap":483},"2025-10-14",-0.87,{"date":1040,"open":591,"high":591,"low":591,"close":591,"change":113,"percent_change":241,"volume":506,"transactions":9,"vwap":591},"2025-10-13",{"date":1042,"open":591,"high":607,"low":591,"close":607,"change":229,"percent_change":229,"volume":506,"transactions":9,"vwap":607},"2025-10-10",{"date":1044,"open":311,"high":607,"low":311,"close":607,"change":393,"percent_change":1045,"volume":778,"transactions":9,"vwap":607},"2025-10-09",0.43,{"date":1047,"open":311,"high":311,"low":311,"close":311,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":311},"2025-10-08",{"date":1049,"open":1050,"high":311,"low":632,"close":311,"change":22,"percent_change":23,"volume":1051,"transactions":9,"vwap":311},"2025-10-07",25.286,8700,{"date":1053,"open":410,"high":285,"low":632,"close":334,"change":1054,"percent_change":108,"volume":1014,"transactions":9,"vwap":334},"2025-10-06",0.015,{"date":1056,"open":310,"high":410,"low":310,"close":410,"change":286,"percent_change":287,"volume":778,"transactions":9,"vwap":410},"2025-10-03",{"date":1058,"open":650,"high":284,"low":312,"close":310,"change":221,"percent_change":222,"volume":1059,"transactions":9,"vwap":310},"2025-10-02",8600,{"date":1061,"open":293,"high":284,"low":312,"close":312,"change":582,"percent_change":438,"volume":661,"transactions":9,"vwap":312},"2025-10-01",{"date":1063,"open":410,"high":284,"low":311,"close":410,"change":229,"percent_change":229,"volume":500,"transactions":9,"vwap":410},"2025-09-30",{"date":1065,"open":410,"high":410,"low":410,"close":410,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":410},"2025-09-29",{"date":1067,"open":410,"high":410,"low":410,"close":410,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":410},"2025-09-26",{"date":1069,"open":311,"high":1070,"low":311,"close":410,"change":1071,"percent_change":1072,"volume":480,"transactions":9,"vwap":410},"2025-09-25",25.404,-0.21,-0.82,{"date":1074,"open":937,"high":937,"low":937,"close":937,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":937},"2025-09-24",{"date":1076,"open":937,"high":937,"low":937,"close":937,"change":229,"percent_change":229,"volume":1077,"transactions":9,"vwap":937},"2025-09-23",723,{"date":1079,"open":937,"high":937,"low":937,"close":937,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":937},"2025-09-22",{"date":1081,"open":284,"high":937,"low":284,"close":937,"change":108,"percent_change":769,"volume":778,"transactions":9,"vwap":937},"2025-09-19",{"date":1083,"open":284,"high":284,"low":284,"close":284,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":284},"2025-09-18",{"date":1085,"open":284,"high":284,"low":284,"close":284,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":284},"2025-09-17",{"date":1087,"open":933,"high":1088,"low":284,"close":284,"change":1089,"percent_change":411,"volume":962,"transactions":9,"vwap":284},"2025-09-16",25.6,-0.005,{"date":1091,"open":1092,"high":1088,"low":311,"close":1093,"change":1094,"percent_change":1095,"volume":627,"transactions":9,"vwap":1093},"2025-09-15",25.405,25.465,-0.247,-0.96,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":743,"volume":1101,"transactions":9,"vwap":1099},"2025-09-12",25.72,25.712,0.054,10200,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":1104},"2025-09-11",25.658,{"date":1106,"open":1107,"high":1098,"low":1104,"close":1104,"change":617,"percent_change":571,"volume":672,"transactions":9,"vwap":1104},"2025-09-10",25.69,{"date":1109,"open":768,"high":1110,"low":768,"close":1111,"change":1112,"percent_change":512,"volume":638,"transactions":9,"vwap":1111},"2025-09-09",25.66,25.64,0.056,{"date":1114,"open":1115,"high":1116,"low":936,"close":1117,"change":1118,"percent_change":-6,"volume":775,"transactions":9,"vwap":1117},"2025-09-08",25.575,25.62,25.584,-0.001,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":1121},"2025-09-05",25.585,{"date":1123,"open":1121,"high":1121,"low":1121,"close":1121,"change":1124,"percent_change":1125,"volume":618,"transactions":9,"vwap":1121},"2025-09-04",-0.065,-0.25,{"date":1127,"open":1128,"high":1110,"low":1128,"close":1128,"change":1129,"percent_change":601,"volume":1130,"transactions":9,"vwap":1128},"2025-09-03",25.65,0.021,10300,{"date":1132,"open":1128,"high":1128,"low":1133,"close":1133,"change":1134,"percent_change":359,"volume":1008,"transactions":9,"vwap":1133},"2025-09-02",25.629,-0.021,{"date":1136,"open":1128,"high":1128,"low":1128,"close":1128,"change":229,"percent_change":229,"volume":506,"transactions":9,"vwap":1128},"2025-08-29",{"date":1138,"open":1128,"high":1128,"low":1128,"close":1128,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":1128},"2025-08-28",{"date":1140,"open":1128,"high":1128,"low":1128,"close":1128,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":1128},"2025-08-27",{"date":1142,"open":1128,"high":1128,"low":1128,"close":1128,"change":271,"percent_change":221,"volume":506,"transactions":9,"vwap":1128},"2025-08-26",{"date":1144,"open":1111,"high":1111,"low":1111,"close":1111,"change":831,"percent_change":376,"volume":827,"transactions":9,"vwap":1111},"2025-08-25",{"date":1146,"open":1111,"high":1147,"low":1111,"close":1147,"change":1148,"percent_change":1149,"volume":567,"transactions":9,"vwap":1147},"2025-08-22",25.648,0.128,0.5,{"date":1151,"open":545,"high":545,"low":937,"close":937,"change":1124,"percent_change":1125,"volume":962,"transactions":9,"vwap":937},"2025-08-21",{"date":1153,"open":1121,"high":1121,"low":1121,"close":1121,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":1121},"2025-08-20",{"date":1155,"open":1121,"high":1121,"low":1121,"close":1121,"change":1156,"percent_change":286,"volume":506,"transactions":9,"vwap":1121},"2025-08-19",0.012,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":775,"transactions":9,"vwap":1159},"2025-08-18",25.573,0.073,0.29,{"date":1163,"open":285,"high":285,"low":285,"close":285,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":285},"2025-08-15",{"date":1165,"open":1128,"high":1128,"low":285,"close":285,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":285},"2025-08-14",-0.14,-0.55,2200,{"date":1170,"open":1111,"high":1111,"low":1088,"close":1111,"change":305,"percent_change":601,"volume":1171,"transactions":9,"vwap":1111},"2025-08-13",3100,{"date":1173,"open":932,"high":1111,"low":293,"close":1116,"change":505,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1116},"2025-08-12",1.07,11500,{"date":1177,"open":293,"high":764,"low":333,"close":333,"change":787,"percent_change":788,"volume":500,"transactions":9,"vwap":333},"2025-08-11",{"date":1179,"open":293,"high":293,"low":1180,"close":1180,"change":1181,"percent_change":153,"volume":618,"transactions":9,"vwap":1180},"2025-08-08",25.388,0.088,{"date":1183,"open":311,"high":311,"low":311,"close":311,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":311},"2025-08-07",{"date":1185,"open":591,"high":293,"low":311,"close":311,"change":22,"percent_change":23,"volume":480,"transactions":9,"vwap":311},"2025-08-06",{"date":1187,"open":591,"high":591,"low":334,"close":334,"change":525,"percent_change":526,"volume":722,"transactions":9,"vwap":334},"2025-08-05",{"date":1189,"open":417,"high":417,"low":417,"close":417,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":417},"2025-08-04",{"date":1191,"open":418,"high":417,"low":418,"close":417,"change":367,"percent_change":368,"volume":506,"transactions":9,"vwap":417},"2025-08-01",{"date":1193,"open":651,"high":651,"low":651,"close":651,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":651},"2025-07-31",{"date":1195,"open":1196,"high":1196,"low":651,"close":651,"change":1197,"percent_change":336,"volume":471,"transactions":9,"vwap":651},"2025-07-30",25.435,-0.031,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":1200},"2025-07-29",25.311,{"date":1202,"open":410,"high":1200,"low":410,"close":1200,"change":1203,"percent_change":1204,"volume":480,"transactions":9,"vwap":1200},"2025-07-28",-0.129,-0.51,{"date":1206,"open":597,"high":597,"low":597,"close":597,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":597},"2025-07-25",{"date":1208,"open":597,"high":597,"low":597,"close":597,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":597},"2025-07-24",{"date":1210,"open":597,"high":597,"low":597,"close":597,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":597},"2025-07-23",{"date":1212,"open":597,"high":597,"low":597,"close":597,"change":367,"percent_change":368,"volume":567,"transactions":9,"vwap":597},"2025-07-22",{"date":1214,"open":333,"high":333,"low":333,"close":333,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":333},"2025-07-21",{"date":1216,"open":383,"high":302,"low":383,"close":333,"change":666,"percent_change":1217,"volume":722,"transactions":9,"vwap":333},"2025-07-18",0.6,{"date":1219,"open":1220,"high":1220,"low":416,"close":416,"change":271,"percent_change":221,"volume":175,"transactions":9,"vwap":416},"2025-07-17",25.328,{"date":1222,"open":383,"high":383,"low":432,"close":432,"change":1223,"percent_change":754,"volume":1224,"transactions":9,"vwap":432},"2025-07-16",-0.085,5400,{"date":1226,"open":819,"high":819,"low":819,"close":819,"change":1054,"percent_change":108,"volume":471,"transactions":9,"vwap":819},"2025-07-15",{"date":1228,"open":310,"high":310,"low":310,"close":310,"change":571,"percent_change":572,"volume":527,"transactions":9,"vwap":310},"2025-07-14",{"date":1230,"open":540,"high":416,"low":540,"close":432,"change":221,"percent_change":222,"volume":613,"transactions":9,"vwap":432},"2025-07-11",{"date":1232,"open":262,"high":262,"low":262,"close":262,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":262},"2025-07-10",{"date":1234,"open":523,"high":523,"low":262,"close":262,"change":113,"percent_change":241,"volume":638,"transactions":9,"vwap":262},"2025-07-09",{"date":1236,"open":523,"high":523,"low":463,"close":463,"change":221,"percent_change":222,"volume":775,"transactions":9,"vwap":463},"2025-07-08",{"date":1238,"open":262,"high":262,"low":488,"close":488,"change":198,"percent_change":856,"volume":561,"transactions":9,"vwap":488},"2025-07-07",{"date":1240,"open":483,"high":483,"low":888,"close":483,"change":515,"percent_change":128,"volume":1171,"transactions":9,"vwap":483},"2025-07-03",{"date":1242,"open":888,"high":888,"low":888,"close":888,"change":271,"percent_change":221,"volume":567,"transactions":9,"vwap":888},"2025-07-02",{"date":1244,"open":483,"high":483,"low":493,"close":493,"change":229,"percent_change":229,"volume":775,"transactions":9,"vwap":493},"2025-07-01",{"date":1246,"open":493,"high":493,"low":493,"close":493,"change":305,"percent_change":601,"volume":471,"transactions":9,"vwap":493},"2025-06-30",{"date":1248,"open":691,"high":691,"low":691,"close":691,"change":229,"percent_change":229,"volume":506,"transactions":9,"vwap":691},"2025-06-27",{"date":1250,"open":691,"high":691,"low":691,"close":691,"change":23,"percent_change":843,"volume":1171,"transactions":9,"vwap":691},"2025-06-26",{"date":1252,"open":262,"high":262,"low":262,"close":262,"change":229,"percent_change":229,"volume":440,"transactions":9,"vwap":262},"2025-06-25",{"date":1254,"open":254,"high":262,"low":254,"close":262,"change":1255,"percent_change":1256,"volume":775,"transactions":9,"vwap":262},"2025-06-24",0.17,0.68,{"date":1258,"open":205,"high":205,"low":205,"close":205,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":205},"2025-06-23",{"date":1260,"open":1261,"high":205,"low":1262,"close":205,"change":393,"percent_change":489,"volume":638,"transactions":9,"vwap":205},"2025-06-20",24.93,24.9,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":1265},"2025-06-18",24.87,{"date":1267,"open":28,"high":28,"low":1265,"close":1265,"change":113,"percent_change":241,"volume":778,"transactions":9,"vwap":1265},"2025-06-17",{"date":1269,"open":205,"high":205,"low":1270,"close":1270,"change":23,"percent_change":843,"volume":175,"transactions":9,"vwap":1270},"2025-06-16",24.88,{"date":1272,"open":1273,"high":204,"low":1273,"close":205,"change":180,"percent_change":1274,"volume":672,"transactions":9,"vwap":205},"2025-06-13",24.922,-1.96,{"date":1276,"open":591,"high":670,"low":591,"close":670,"change":512,"percent_change":1277,"volume":506,"transactions":9,"vwap":670},"2025-06-12",0.87,{"date":1279,"open":310,"high":310,"low":310,"close":310,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":310},"2025-06-11",{"date":1281,"open":310,"high":310,"low":310,"close":310,"change":336,"percent_change":759,"volume":471,"transactions":9,"vwap":310},"2025-06-10",{"date":1283,"open":342,"high":342,"low":632,"close":342,"change":601,"percent_change":143,"volume":1008,"transactions":9,"vwap":342},"2025-06-09",{"date":1285,"open":632,"high":311,"low":632,"close":311,"change":601,"percent_change":143,"volume":775,"transactions":9,"vwap":311},"2025-06-06",{"date":1287,"open":312,"high":312,"low":312,"close":312,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":312},"2025-06-05",{"date":1289,"open":312,"high":312,"low":312,"close":312,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":312},"2025-06-04",{"date":1291,"open":312,"high":333,"low":312,"close":312,"change":229,"percent_change":229,"volume":471,"transactions":9,"vwap":312},"2025-06-03",{"date":1293,"open":312,"high":312,"low":312,"close":312,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":312},"2025-06-02",{"date":1295,"open":581,"high":417,"low":312,"close":312,"change":213,"percent_change":214,"volume":638,"transactions":9,"vwap":312},"2025-05-30",{"date":1297,"open":417,"high":417,"low":632,"close":324,"change":582,"percent_change":326,"volume":661,"transactions":9,"vwap":324},"2025-05-29",{"date":1299,"open":581,"high":581,"low":581,"close":581,"change":287,"percent_change":1300,"volume":471,"transactions":9,"vwap":581},"2025-05-28",0.79,{"date":1302,"open":463,"high":463,"low":463,"close":463,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":463},"2025-05-27",{"date":1304,"open":418,"high":418,"low":463,"close":463,"change":229,"percent_change":229,"volume":567,"transactions":9,"vwap":463},"2025-05-23",{"date":1306,"open":1307,"high":1307,"low":463,"close":463,"change":214,"percent_change":1308,"volume":175,"transactions":9,"vwap":463},"2025-05-22",25.303,-0.79,{"date":1310,"open":254,"high":581,"low":254,"close":581,"change":512,"percent_change":682,"volume":567,"transactions":9,"vwap":581},"2025-05-21",{"date":1312,"open":254,"high":254,"low":254,"close":254,"change":229,"percent_change":229,"volume":480,"transactions":9,"vwap":254},"2025-05-20",{"date":1314,"open":254,"high":254,"low":254,"close":254,"change":601,"percent_change":143,"volume":827,"transactions":9,"vwap":254},"2025-05-19",{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":1317},"2025-05-16",25.059999,{"date":1319,"open":1317,"high":1317,"low":1317,"close":1317,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":1317},"2025-05-15",{"date":1321,"open":1317,"high":1317,"low":1317,"close":1317,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":1317},"2025-05-14",{"date":1323,"open":498,"high":342,"low":1317,"close":1317,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1317},"2025-05-13",-0.076,-0.3,3700,{"date":1328,"open":1329,"high":1329,"low":498,"close":1329,"change":1330,"percent_change":1125,"volume":638,"transactions":9,"vwap":1329},"2025-05-12",25.136,-0.064,{"date":1332,"open":416,"high":416,"low":416,"close":416,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":416},"2025-05-09",{"date":1334,"open":416,"high":416,"low":416,"close":416,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":416},"2025-05-08",{"date":1336,"open":416,"high":416,"low":416,"close":416,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":416},"2025-05-07",{"date":1338,"open":416,"high":416,"low":416,"close":416,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":416},"2025-05-06",{"date":1340,"open":708,"high":416,"low":708,"close":416,"change":376,"percent_change":336,"volume":534,"transactions":9,"vwap":416},"2025-05-05",{"date":1342,"open":650,"high":650,"low":650,"close":650,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":650},"2025-05-02",{"date":1344,"open":650,"high":650,"low":650,"close":650,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":650},"2025-05-01",{"date":1346,"open":650,"high":650,"low":650,"close":650,"change":1034,"percent_change":1347,"volume":827,"transactions":9,"vwap":650},"2025-04-30",1.24,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":1350},"2025-04-29",24.92,{"date":1352,"open":1261,"high":1261,"low":1350,"close":1350,"change":359,"percent_change":360,"volume":573,"transactions":9,"vwap":1350},"2025-04-28",{"date":1354,"open":20,"high":20,"low":20,"close":20,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":20},"2025-04-25",{"date":1356,"open":20,"high":20,"low":20,"close":20,"change":241,"percent_change":242,"volume":175,"transactions":9,"vwap":20},"2025-04-24",{"date":1358,"open":729,"high":729,"low":729,"close":729,"change":221,"percent_change":222,"volume":506,"transactions":9,"vwap":729},"2025-04-23",{"date":1360,"open":20,"high":20,"low":20,"close":20,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":20},"2025-04-22",{"date":1362,"open":1363,"high":20,"low":1363,"close":20,"change":222,"percent_change":1364,"volume":962,"transactions":9,"vwap":20},"2025-04-21",24.89,0.64,{"date":1366,"open":518,"high":518,"low":1367,"close":1367,"change":641,"percent_change":1368,"volume":613,"transactions":9,"vwap":1367},"2025-04-17",24.84,-0.68,{"date":1370,"open":248,"high":248,"low":248,"close":248,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":248},"2025-04-16",{"date":1372,"open":248,"high":248,"low":248,"close":248,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":248},"2025-04-15",{"date":1374,"open":1375,"high":248,"low":1376,"close":248,"change":241,"percent_change":242,"volume":1008,"transactions":9,"vwap":248},"2025-04-14",24.925,24.8,{"date":1378,"open":1376,"high":691,"low":177,"close":691,"change":222,"percent_change":1364,"volume":573,"transactions":9,"vwap":691},"2025-04-11",{"date":1380,"open":1381,"high":1363,"low":1376,"close":1363,"change":376,"percent_change":336,"volume":638,"transactions":9,"vwap":1363},"2025-04-10",24.83,{"date":1383,"open":1376,"high":383,"low":1376,"close":1350,"change":305,"percent_change":601,"volume":534,"transactions":9,"vwap":1350},"2025-04-09",{"date":1385,"open":1386,"high":1386,"low":1262,"close":1262,"change":793,"percent_change":1387,"volume":679,"transactions":9,"vwap":1262},"2025-04-08",25.084999,-0.52,{"date":1389,"open":28,"high":463,"low":28,"close":701,"change":1390,"percent_change":221,"volume":1391,"transactions":9,"vwap":701},"2025-04-07",0.009,7500,{"date":1393,"open":1394,"high":483,"low":28,"close":1395,"change":1203,"percent_change":1204,"volume":1059,"transactions":9,"vwap":1395},"2025-04-04",25.109,25.021,{"date":1397,"open":262,"high":483,"low":262,"close":262,"change":1398,"percent_change":1399,"volume":500,"transactions":9,"vwap":262},"2025-04-03",-0.115,-0.46,{"date":1401,"open":333,"high":333,"low":1402,"close":1402,"change":1403,"percent_change":426,"volume":672,"transactions":9,"vwap":1402},"2025-04-02",25.265,0.115,{"date":1405,"open":262,"high":262,"low":262,"close":262,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":262},"2025-04-01",{"date":181,"open":262,"high":262,"low":262,"close":262,"change":229,"percent_change":229,"volume":229,"transactions":9,"vwap":262}]