[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TYLD":3,"homepage-market-summary":29,"stock-historical-TYLD":173},{"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},2.777,0.703704,"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,-0.04,4202.3878,25.53,25.049999,6310.35388414741,60.4,693,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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",[98,103,108,113,118,123,128,132,137,142,147],{"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":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},25.56,7518,2744098.824921,-0.2,"2025-04-28",[184,187,195,202,210,215,223,230,238,247,253,260,267,272,278,287,295,303,310,314,320,327,335,342,349,356,362,368,374,379,385,391,397,402,408,414,420,425,429,436,440,446,452,456,462,469,473,478,483,488,493,499,503,508,513,520,526,530,534,541,545,549,558,562,565,568,572,574,577,580,583,587,591,594,597,601,605,607,613,617,620,624,628,631,634,637,640,642,645,648,651,654,657,659,661,664,667,669,671,673,675,677,680,682,685,687,689,691,694,698,701,705,709,713,716,718,720,724,726,729,732,738,740,743,747,752,755,758,763,766,770,772,775,779,782,784,789,792,795,799,803,806,809,813,815,818,820,822,824,828,831,835,838,841,844,846,848,850,852,855,857,859,861,864,866,869,872,875,877,879,881,884,886,888,891,895,897,900,902,904,906,908,911,913,915,918,920,922,926,928,932,936,939,942,946,948,951,953,955,958,960,963,968,972,976,979,984,988,992,996,999,1001,1003,1005,1007,1009,1011,1015,1018,1021,1024,1027,1029,1031,1033,1035,1037,1039,1042,1045,1048,1050,1052,1054,1056,1059,1061,1063,1065,1067,1070,1074,1076,1078,1080,1083,1085,1087,1089,1091,1093,1095,1098,1101,1103,1106,1109,1111,1113,1116,1118,1120,1122,1124,1127,1129,1133,1136,1138,1142,1144,1147,1149,1151,1155,1157,1160,1162,1164,1166,1168,1170,1172,1174,1176,1178,1181,1184,1186,1188,1190,1192,1196,1198,1200,1202,1205,1208,1210,1213,1216,1219,1223,1225,1228,1231,1233,1235,1237,1239,1241,1243,1247,1250,1252,1254,1256,1258,1260,1262,1264,1266,1268,1270,1272,1276,1278,1280,1282,1286,1289,1293,1296,1300,1304,1307,1309,1311,1314,1316,1319,1321,1323,1325,1328,1331,1333,1335,1338,1343,1346,1350,1354,1357,1360,1362,1366,1368,1371,1373,1377,1379,1381,1383,1386],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},86,25.3401,{"date":188,"open":17,"high":189,"low":17,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",25.355,0.0099,0.04,6900.0959,117,25.3485,{"date":196,"open":197,"high":197,"low":17,"close":186,"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":185,"vwap":271},"2026-09-22",0,7120.814,25.3266,{"date":273,"open":274,"high":17,"low":274,"close":249,"change":275,"percent_change":167,"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":52,"volume":300,"transactions":301,"vwap":302},"2026-09-16",25.49,25.51,0.025,6423.622,69,25.5058,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":191,"volume":307,"transactions":308,"vwap":309},"2026-09-15",25.485,0.01,120.622,28,25.4777,{"date":311,"open":289,"high":289,"low":289,"close":289,"change":312,"percent_change":219,"volume":313,"transactions":208,"vwap":289},"2026-09-14",-0.0049,2636.622,{"date":315,"open":316,"high":297,"low":317,"close":317,"change":190,"percent_change":191,"volume":318,"transactions":265,"vwap":319},"2026-09-11",25.48,25.4799,3526.622,25.4863,{"date":321,"open":322,"high":323,"low":322,"close":323,"change":243,"percent_change":206,"volume":324,"transactions":325,"vwap":326},"2026-09-10",25.45,25.47,2696.622,75,25.4667,{"date":328,"open":322,"high":329,"low":330,"close":322,"change":331,"percent_change":332,"volume":333,"transactions":251,"vwap":334},"2026-09-09",25.495,25.44,0.015,0.06,6107.7,25.4512,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":234,"volume":340,"transactions":245,"vwap":341},"2026-09-08",25.4399,25.435,-0.0149,301.622,25.4376,{"date":343,"open":344,"high":345,"low":344,"close":345,"change":346,"percent_change":167,"volume":347,"transactions":236,"vwap":348},"2026-09-04",25.425,25.4499,0.0315,8754.0355,25.4358,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":275,"volume":354,"transactions":308,"vwap":355},"2026-09-03",25.415,25.4184,0.0084,291.0355,25.4155,{"date":357,"open":344,"high":280,"low":358,"close":358,"change":233,"percent_change":234,"volume":359,"transactions":360,"vwap":361},"2026-09-02",25.41,1532.4709,46,25.419,{"date":363,"open":364,"high":280,"low":364,"close":344,"change":243,"percent_change":206,"volume":365,"transactions":366,"vwap":367},"2026-09-01",25.42,2059.0355,63,25.4237,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":269,"percent_change":269,"volume":371,"transactions":372,"vwap":373},"2026-08-31",25.405,160.0355,26,25.4039,{"date":375,"open":370,"high":370,"low":370,"close":370,"change":218,"percent_change":219,"volume":376,"transactions":377,"vwap":378},"2026-08-28",17.0355,19,25.4085,{"date":380,"open":381,"high":358,"low":381,"close":358,"change":331,"percent_change":332,"volume":382,"transactions":383,"vwap":384},"2026-08-27",25.38,3023.0355,47,25.3954,{"date":386,"open":381,"high":370,"low":381,"close":387,"change":290,"percent_change":291,"volume":388,"transactions":389,"vwap":390},"2026-08-26",25.395,7007.0355,62,25.3968,{"date":392,"open":393,"high":280,"low":393,"close":280,"change":218,"percent_change":219,"volume":394,"transactions":395,"vwap":396},"2026-08-25",25.4299,259.0355,24,25.4288,{"date":398,"open":344,"high":338,"low":344,"close":338,"change":399,"percent_change":332,"volume":400,"transactions":265,"vwap":401},"2026-08-24",0.0149,609.8555,25.4316,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":191,"volume":406,"transactions":245,"vwap":407},"2026-08-21",25.4201,0.0101,285.1025,25.4196,{"date":409,"open":410,"high":358,"low":410,"close":358,"change":331,"percent_change":332,"volume":411,"transactions":412,"vwap":413},"2026-08-20",25.385,2383.0355,38,25.3971,{"date":415,"open":416,"high":417,"low":410,"close":387,"change":306,"percent_change":191,"volume":418,"transactions":419,"vwap":416},"2026-08-19",25.3981,25.4,8447.0355,103,{"date":421,"open":410,"high":410,"low":410,"close":410,"change":269,"percent_change":269,"volume":422,"transactions":423,"vwap":424},"2026-08-18",146.0355,18,25.3906,{"date":426,"open":410,"high":410,"low":410,"close":410,"change":269,"percent_change":269,"volume":427,"transactions":208,"vwap":428},"2026-08-17",636.0355,25.3851,{"date":430,"open":431,"high":410,"low":432,"close":410,"change":269,"percent_change":269,"volume":433,"transactions":434,"vwap":435},"2026-08-14",25.3702,25.37,2361.0355,27,25.3705,{"date":437,"open":432,"high":410,"low":432,"close":410,"change":269,"percent_change":269,"volume":438,"transactions":293,"vwap":439},"2026-08-13",689.0355,25.3791,{"date":441,"open":442,"high":442,"low":410,"close":410,"change":306,"percent_change":191,"volume":443,"transactions":444,"vwap":445},"2026-08-12",25.388,480.0355,23,25.3876,{"date":447,"open":432,"high":448,"low":432,"close":449,"change":242,"percent_change":243,"volume":450,"transactions":265,"vwap":451},"2026-08-11",25.3799,25.375,789.0355,25.3748,{"date":453,"open":432,"high":432,"low":18,"close":432,"change":218,"percent_change":219,"volume":454,"transactions":236,"vwap":455},"2026-08-10",2128.0355,25.3657,{"date":457,"open":432,"high":449,"low":17,"close":449,"change":458,"percent_change":459,"volume":460,"transactions":308,"vwap":461},"2026-08-07",-0.025,-0.1,879.0745,25.3493,{"date":463,"open":17,"high":417,"low":17,"close":417,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-06",0.075,0.3,592901.0355,99,25.3854,{"date":470,"open":19,"high":19,"low":241,"close":241,"change":218,"percent_change":219,"volume":471,"transactions":372,"vwap":472},"2026-08-05",181.0355,25.3289,{"date":474,"open":241,"high":19,"low":241,"close":19,"change":331,"percent_change":332,"volume":475,"transactions":476,"vwap":477},"2026-08-04",660.0355,35,25.3269,{"date":479,"open":249,"high":19,"low":232,"close":480,"change":21,"percent_change":22,"volume":481,"transactions":366,"vwap":482},"2026-08-03",25.315,2344.6672,25.3233,{"date":484,"open":241,"high":241,"low":241,"close":241,"change":331,"percent_change":332,"volume":485,"transactions":486,"vwap":487},"2026-07-31",77.6672,16,25.3208,{"date":489,"open":232,"high":232,"low":232,"close":232,"change":218,"percent_change":219,"volume":490,"transactions":491,"vwap":492},"2026-07-30",28.6672,17,25.3189,{"date":494,"open":495,"high":480,"low":496,"close":480,"change":243,"percent_change":206,"volume":497,"transactions":245,"vwap":498},"2026-07-29",25.3097,25.309,1890.6672,25.308,{"date":500,"open":274,"high":274,"low":274,"close":274,"change":269,"percent_change":269,"volume":501,"transactions":377,"vwap":502},"2026-07-28",119.6672,25.2956,{"date":504,"open":274,"high":274,"low":505,"close":274,"change":242,"percent_change":243,"volume":506,"transactions":444,"vwap":507},"2026-07-27",25.2903,780.035667,25.2927,{"date":509,"open":281,"high":281,"low":281,"close":281,"change":510,"percent_change":243,"volume":511,"transactions":444,"vwap":512},"2026-07-24",0.0049,297.6672,25.2965,{"date":514,"open":281,"high":281,"low":515,"close":516,"change":517,"percent_change":269,"volume":518,"transactions":423,"vwap":519},"2026-07-23",25.28,25.2851,0.0001,470.6672,25.2856,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":269,"percent_change":269,"volume":524,"transactions":444,"vwap":525},"2026-07-22",25.2803,25.285,905.6672,25.2804,{"date":527,"open":281,"high":256,"low":515,"close":523,"change":269,"percent_change":269,"volume":528,"transactions":444,"vwap":529},"2026-07-21",44330.701,25.2822,{"date":531,"open":281,"high":281,"low":523,"close":523,"change":306,"percent_change":191,"volume":532,"transactions":308,"vwap":533},"2026-07-20",1002.972,25.2892,{"date":535,"open":515,"high":515,"low":536,"close":537,"change":269,"percent_change":269,"volume":538,"transactions":539,"vwap":540},"2026-07-17",25.24,25.275,24014.74,129,25.2424,{"date":542,"open":537,"high":537,"low":537,"close":537,"change":269,"percent_change":269,"volume":543,"transactions":208,"vwap":544},"2026-07-16",306.4897,25.2759,{"date":546,"open":537,"high":537,"low":537,"close":537,"change":299,"percent_change":52,"volume":547,"transactions":208,"vwap":548},"2026-07-15",214.4897,25.2732,{"date":550,"open":256,"high":256,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-14",25.23,25.25,-0.045,-0.18,10066.4897,139,25.2563,{"date":559,"open":274,"high":274,"low":274,"close":274,"change":269,"percent_change":269,"volume":560,"transactions":423,"vwap":561},"2026-07-13",21.4897,25.2948,{"date":563,"open":232,"high":232,"low":274,"close":274,"change":269,"percent_change":269,"volume":564,"transactions":9,"vwap":274},"2026-07-10",11700,{"date":566,"open":515,"high":274,"low":515,"close":274,"change":306,"percent_change":191,"volume":567,"transactions":9,"vwap":274},"2026-07-09",1100,{"date":569,"open":515,"high":523,"low":570,"close":523,"change":269,"percent_change":269,"volume":571,"transactions":9,"vwap":523},"2026-07-08",25.271,4400,{"date":573,"open":515,"high":523,"low":515,"close":523,"change":21,"percent_change":22,"volume":567,"transactions":9,"vwap":523},"2026-07-07",{"date":575,"open":281,"high":274,"low":515,"close":274,"change":225,"percent_change":226,"volume":576,"transactions":9,"vwap":274},"2026-07-06",2500,{"date":578,"open":515,"high":515,"low":255,"close":255,"change":233,"percent_change":234,"volume":579,"transactions":9,"vwap":255},"2026-07-02",2100,{"date":581,"open":255,"high":515,"low":255,"close":537,"change":269,"percent_change":269,"volume":582,"transactions":9,"vwap":537},"2026-07-01",2200,{"date":584,"open":585,"high":515,"low":585,"close":537,"change":306,"percent_change":191,"volume":586,"transactions":9,"vwap":537},"2026-06-30",25.27,700,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":233,"percent_change":234,"volume":590,"transactions":9,"vwap":589},"2026-06-29",25.265,400,{"date":592,"open":585,"high":515,"low":585,"close":515,"change":331,"percent_change":332,"volume":593,"transactions":9,"vwap":515},"2026-06-26",8300,{"date":595,"open":255,"high":589,"low":255,"close":589,"change":306,"percent_change":191,"volume":596,"transactions":9,"vwap":589},"2026-06-25",300,{"date":598,"open":255,"high":255,"low":552,"close":599,"change":269,"percent_change":269,"volume":600,"transactions":9,"vwap":599},"2026-06-24",25.255,3700,{"date":602,"open":603,"high":599,"low":603,"close":599,"change":269,"percent_change":269,"volume":604,"transactions":9,"vwap":599},"2026-06-23",25.254,1400,{"date":606,"open":552,"high":255,"low":552,"close":599,"change":306,"percent_change":191,"volume":571,"transactions":9,"vwap":599},"2026-06-22",{"date":608,"open":552,"high":552,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-06-18",25.245,-0.105,-0.41,3300,{"date":614,"open":615,"high":18,"low":615,"close":20,"change":242,"percent_change":243,"volume":616,"transactions":9,"vwap":20},"2026-06-17",25.346,5800,{"date":618,"open":17,"high":20,"low":17,"close":197,"change":269,"percent_change":269,"volume":619,"transactions":9,"vwap":197},"2026-06-16",800,{"date":621,"open":20,"high":20,"low":197,"close":197,"change":622,"percent_change":243,"volume":623,"transactions":9,"vwap":197},"2026-06-15",0.006,1800,{"date":625,"open":17,"high":17,"low":626,"close":626,"change":627,"percent_change":22,"volume":582,"transactions":9,"vwap":626},"2026-06-12",25.339,-0.011,{"date":629,"open":249,"high":381,"low":262,"close":20,"change":243,"percent_change":206,"volume":630,"transactions":9,"vwap":20},"2026-06-11",8700,{"date":632,"open":17,"high":17,"low":19,"close":19,"change":269,"percent_change":269,"volume":633,"transactions":9,"vwap":19},"2026-06-10",500,{"date":635,"open":17,"high":17,"low":249,"close":19,"change":242,"percent_change":243,"volume":636,"transactions":9,"vwap":19},"2026-06-09",900,{"date":638,"open":241,"high":241,"low":241,"close":241,"change":269,"percent_change":269,"volume":639,"transactions":9,"vwap":241},"2026-06-08",200,{"date":641,"open":19,"high":19,"low":241,"close":241,"change":243,"percent_change":206,"volume":590,"transactions":9,"vwap":241},"2026-06-05",{"date":643,"open":232,"high":249,"low":256,"close":262,"change":21,"percent_change":22,"volume":644,"transactions":9,"vwap":262},"2026-06-04",4100,{"date":646,"open":249,"high":249,"low":232,"close":480,"change":269,"percent_change":269,"volume":647,"transactions":9,"vwap":480},"2026-06-03",1600,{"date":649,"open":232,"high":480,"low":232,"close":480,"change":269,"percent_change":269,"volume":650,"transactions":9,"vwap":480},"2026-06-02",5100,{"date":652,"open":249,"high":249,"low":480,"close":480,"change":306,"percent_change":191,"volume":653,"transactions":9,"vwap":480},"2026-06-01",1300,{"date":655,"open":262,"high":262,"low":262,"close":262,"change":269,"percent_change":269,"volume":656,"transactions":9,"vwap":262},"2026-05-29",100,{"date":658,"open":262,"high":262,"low":262,"close":262,"change":242,"percent_change":243,"volume":656,"transactions":9,"vwap":262},"2026-05-28",{"date":660,"open":256,"high":256,"low":256,"close":256,"change":331,"percent_change":332,"volume":656,"transactions":9,"vwap":256},"2026-05-27",{"date":662,"open":281,"high":281,"low":515,"close":523,"change":218,"percent_change":219,"volume":663,"transactions":9,"vwap":523},"2026-05-26",2800,{"date":665,"open":256,"high":256,"low":281,"close":281,"change":242,"percent_change":243,"volume":666,"transactions":9,"vwap":281},"2026-05-22",1500,{"date":668,"open":281,"high":281,"low":523,"close":523,"change":269,"percent_change":269,"volume":639,"transactions":9,"vwap":523},"2026-05-21",{"date":670,"open":523,"high":523,"low":523,"close":523,"change":299,"percent_change":52,"volume":567,"transactions":9,"vwap":523},"2026-05-20",{"date":672,"open":589,"high":589,"low":255,"close":255,"change":233,"percent_change":234,"volume":639,"transactions":9,"vwap":255},"2026-05-19",{"date":674,"open":537,"high":537,"low":537,"close":537,"change":331,"percent_change":332,"volume":596,"transactions":9,"vwap":537},"2026-05-18",{"date":676,"open":255,"high":255,"low":255,"close":255,"change":299,"percent_change":52,"volume":586,"transactions":9,"vwap":255},"2026-05-15",{"date":678,"open":679,"high":679,"low":679,"close":679,"change":458,"percent_change":459,"volume":656,"transactions":9,"vwap":679},"2026-05-14",25.235,{"date":681,"open":255,"high":255,"low":552,"close":255,"change":218,"percent_change":219,"volume":582,"transactions":9,"vwap":255},"2026-05-13",{"date":683,"open":585,"high":585,"low":255,"close":589,"change":269,"percent_change":269,"volume":684,"transactions":9,"vwap":589},"2026-05-12",1200,{"date":686,"open":589,"high":589,"low":589,"close":589,"change":299,"percent_change":52,"volume":596,"transactions":9,"vwap":589},"2026-05-11",{"date":688,"open":599,"high":599,"low":536,"close":536,"change":21,"percent_change":22,"volume":636,"transactions":9,"vwap":536},"2026-05-08",{"date":690,"open":552,"high":552,"low":552,"close":552,"change":275,"percent_change":167,"volume":633,"transactions":9,"vwap":552},"2026-05-07",{"date":692,"open":693,"high":693,"low":693,"close":693,"change":306,"percent_change":191,"volume":656,"transactions":9,"vwap":693},"2026-05-06",25.22,{"date":695,"open":693,"high":693,"low":696,"close":696,"change":218,"percent_change":219,"volume":697,"transactions":9,"vwap":696},"2026-05-05",25.21,3400,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":225,"percent_change":226,"volume":639,"transactions":9,"vwap":700},"2026-05-04",25.215,{"date":702,"open":256,"high":256,"low":703,"close":703,"change":21,"percent_change":22,"volume":704,"transactions":9,"vwap":703},"2026-05-01",25.18,5000,{"date":706,"open":707,"high":696,"low":708,"close":708,"change":21,"percent_change":22,"volume":616,"transactions":9,"vwap":708},"2026-04-30",25.2,25.19,{"date":710,"open":707,"high":711,"low":712,"close":707,"change":269,"percent_change":269,"volume":636,"transactions":9,"vwap":707},"2026-04-29",25.203,25.191,{"date":714,"open":715,"high":715,"low":707,"close":707,"change":269,"percent_change":269,"volume":666,"transactions":9,"vwap":707},"2026-04-28",25.205,{"date":717,"open":715,"high":715,"low":707,"close":707,"change":269,"percent_change":269,"volume":653,"transactions":9,"vwap":707},"2026-04-27",{"date":719,"open":707,"high":707,"low":707,"close":707,"change":306,"percent_change":191,"volume":639,"transactions":9,"vwap":707},"2026-04-24",{"date":721,"open":722,"high":722,"low":708,"close":708,"change":218,"percent_change":219,"volume":723,"transactions":9,"vwap":708},"2026-04-23",25.195,1700,{"date":725,"open":707,"high":707,"low":722,"close":722,"change":306,"percent_change":191,"volume":639,"transactions":9,"vwap":722},"2026-04-22",{"date":727,"open":707,"high":707,"low":728,"close":728,"change":21,"percent_change":22,"volume":586,"transactions":9,"vwap":728},"2026-04-21",25.185,{"date":730,"open":722,"high":722,"low":722,"close":722,"change":622,"percent_change":243,"volume":731,"transactions":9,"vwap":722},"2026-04-20",600,{"date":733,"open":707,"high":707,"low":734,"close":735,"change":736,"percent_change":243,"volume":737,"transactions":9,"vwap":735},"2026-04-17",25.165,25.189,0.004,12400,{"date":739,"open":708,"high":708,"low":728,"close":728,"change":269,"percent_change":269,"volume":633,"transactions":9,"vwap":728},"2026-04-16",{"date":741,"open":703,"high":708,"low":742,"close":728,"change":218,"percent_change":219,"volume":582,"transactions":9,"vwap":728},"2026-04-15",25.175,{"date":744,"open":745,"high":708,"low":745,"close":708,"change":275,"percent_change":167,"volume":746,"transactions":9,"vwap":708},"2026-04-14",25.17,2400,{"date":748,"open":749,"high":749,"low":750,"close":749,"change":21,"percent_change":22,"volume":751,"transactions":9,"vwap":749},"2026-04-13",25.16,25.155,2600,{"date":753,"open":749,"high":745,"low":749,"close":745,"change":299,"percent_change":52,"volume":754,"transactions":9,"vwap":745},"2026-04-10",3000,{"date":756,"open":749,"high":749,"low":757,"close":757,"change":269,"percent_change":269,"volume":731,"transactions":9,"vwap":757},"2026-04-09",25.145,{"date":759,"open":760,"high":761,"low":760,"close":757,"change":242,"percent_change":243,"volume":762,"transactions":9,"vwap":757},"2026-04-08",25.14,25.152,2300,{"date":764,"open":765,"high":765,"low":760,"close":760,"change":21,"percent_change":22,"volume":663,"transactions":9,"vwap":760},"2026-04-07",25.15,{"date":767,"open":760,"high":765,"low":768,"close":765,"change":218,"percent_change":219,"volume":769,"transactions":9,"vwap":765},"2026-04-06",25.13,15900,{"date":771,"open":765,"high":750,"low":765,"close":750,"change":242,"percent_change":243,"volume":653,"transactions":9,"vwap":750},"2026-04-02",{"date":773,"open":774,"high":765,"low":774,"close":765,"change":306,"percent_change":191,"volume":582,"transactions":9,"vwap":765},"2026-04-01",25.123,{"date":776,"open":768,"high":765,"low":777,"close":760,"change":331,"percent_change":332,"volume":778,"transactions":9,"vwap":760},"2026-03-31",25.125,4500,{"date":780,"open":781,"high":777,"low":781,"close":777,"change":242,"percent_change":243,"volume":633,"transactions":9,"vwap":777},"2026-03-30",25.12,{"date":783,"open":781,"high":781,"low":781,"close":781,"change":331,"percent_change":332,"volume":639,"transactions":9,"vwap":781},"2026-03-27",{"date":785,"open":786,"high":787,"low":786,"close":787,"change":219,"percent_change":788,"volume":633,"transactions":9,"vwap":787},"2026-03-26",25.1,25.105,-0.08,{"date":790,"open":781,"high":777,"low":791,"close":777,"change":242,"percent_change":243,"volume":666,"transactions":9,"vwap":777},"2026-03-25",25.11,{"date":793,"open":786,"high":781,"low":786,"close":781,"change":243,"percent_change":206,"volume":794,"transactions":9,"vwap":781},"2026-03-24",9100,{"date":796,"open":791,"high":791,"low":797,"close":786,"change":219,"percent_change":788,"volume":798,"transactions":9,"vwap":786},"2026-03-23",25.07,18200,{"date":800,"open":781,"high":781,"low":791,"close":781,"change":801,"percent_change":802,"volume":644,"transactions":9,"vwap":781},"2026-03-20",-0.22,-0.87,{"date":804,"open":19,"high":17,"low":19,"close":17,"change":306,"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":788,"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":52,"volume":663,"transactions":9,"vwap":19},"2026-03-16",{"date":816,"open":256,"high":232,"low":256,"close":262,"change":306,"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":596,"transactions":9,"vwap":274},"2026-03-12",{"date":821,"open":256,"high":256,"low":274,"close":274,"change":269,"percent_change":269,"volume":639,"transactions":9,"vwap":274},"2026-03-11",{"date":823,"open":274,"high":256,"low":274,"close":274,"change":233,"percent_change":234,"volume":567,"transactions":9,"vwap":274},"2026-03-10",{"date":825,"open":256,"high":17,"low":826,"close":232,"change":331,"percent_change":332,"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":639,"transactions":9,"vwap":274},"2026-03-06",0.007,{"date":832,"open":523,"high":833,"low":523,"close":834,"change":269,"percent_change":269,"volume":723,"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":751,"transactions":9,"vwap":834},"2026-03-04",-0.002,{"date":839,"open":585,"high":256,"low":585,"close":281,"change":269,"percent_change":269,"volume":840,"transactions":9,"vwap":281},"2026-03-03",8600,{"date":842,"open":515,"high":281,"low":843,"close":281,"change":331,"percent_change":332,"volume":623,"transactions":9,"vwap":281},"2026-03-02",25.277,{"date":845,"open":537,"high":537,"low":537,"close":537,"change":269,"percent_change":269,"volume":633,"transactions":9,"vwap":537},"2026-02-27",{"date":847,"open":585,"high":537,"low":589,"close":537,"change":218,"percent_change":219,"volume":633,"transactions":9,"vwap":537},"2026-02-26",{"date":849,"open":255,"high":515,"low":255,"close":515,"change":243,"percent_change":206,"volume":805,"transactions":9,"vwap":515},"2026-02-25",{"date":851,"open":255,"high":255,"low":255,"close":255,"change":219,"percent_change":788,"volume":639,"transactions":9,"vwap":255},"2026-02-24",{"date":853,"open":255,"high":515,"low":255,"close":515,"change":299,"percent_change":52,"volume":854,"transactions":9,"vwap":515},"2026-02-23",3500,{"date":856,"open":599,"high":599,"low":599,"close":599,"change":242,"percent_change":243,"volume":656,"transactions":9,"vwap":599},"2026-02-20",{"date":858,"open":552,"high":552,"low":552,"close":552,"change":242,"percent_change":243,"volume":596,"transactions":9,"vwap":552},"2026-02-19",{"date":860,"open":609,"high":609,"low":536,"close":609,"change":269,"percent_change":269,"volume":653,"transactions":9,"vwap":609},"2026-02-18",{"date":862,"open":863,"high":863,"low":609,"close":609,"change":233,"percent_change":234,"volume":636,"transactions":9,"vwap":609},"2026-02-17",25.248,{"date":865,"open":255,"high":255,"low":255,"close":255,"change":306,"percent_change":191,"volume":623,"transactions":9,"vwap":255},"2026-02-13",{"date":867,"open":868,"high":552,"low":693,"close":552,"change":331,"percent_change":332,"volume":808,"transactions":9,"vwap":552},"2026-02-12",25.234,{"date":870,"open":551,"high":536,"low":551,"close":679,"change":269,"percent_change":269,"volume":871,"transactions":9,"vwap":679},"2026-02-11",5500,{"date":873,"open":551,"high":552,"low":693,"close":679,"change":269,"percent_change":269,"volume":874,"transactions":9,"vwap":679},"2026-02-10",12800,{"date":876,"open":679,"high":679,"low":679,"close":679,"change":218,"percent_change":219,"volume":596,"transactions":9,"vwap":679},"2026-02-09",{"date":878,"open":536,"high":536,"low":536,"close":536,"change":218,"percent_change":219,"volume":731,"transactions":9,"vwap":536},"2026-02-06",{"date":880,"open":536,"high":609,"low":536,"close":609,"change":269,"percent_change":269,"volume":633,"transactions":9,"vwap":609},"2026-02-05",{"date":882,"open":552,"high":552,"low":609,"close":609,"change":269,"percent_change":269,"volume":883,"transactions":9,"vwap":609},"2026-02-04",2000,{"date":885,"open":552,"high":552,"low":609,"close":609,"change":269,"percent_change":269,"volume":590,"transactions":9,"vwap":609},"2026-02-03",{"date":887,"open":609,"high":255,"low":609,"close":609,"change":269,"percent_change":269,"volume":582,"transactions":9,"vwap":609},"2026-02-02",{"date":889,"open":609,"high":609,"low":609,"close":609,"change":890,"percent_change":191,"volume":656,"transactions":9,"vwap":609},"2026-01-30",0.009,{"date":892,"open":536,"high":536,"low":679,"close":893,"change":894,"percent_change":269,"volume":684,"transactions":9,"vwap":893},"2026-01-29",25.236,0.001,{"date":896,"open":551,"high":679,"low":551,"close":679,"change":331,"percent_change":332,"volume":723,"transactions":9,"vwap":679},"2026-01-28",{"date":898,"open":696,"high":536,"low":696,"close":693,"change":21,"percent_change":22,"volume":899,"transactions":9,"vwap":693},"2026-01-27",23400,{"date":901,"open":551,"high":536,"low":693,"close":551,"change":243,"percent_change":206,"volume":582,"transactions":9,"vwap":551},"2026-01-26",{"date":903,"open":551,"high":551,"low":696,"close":696,"change":218,"percent_change":219,"volume":854,"transactions":9,"vwap":696},"2026-01-23",{"date":905,"open":693,"high":693,"low":696,"close":700,"change":242,"percent_change":243,"volume":751,"transactions":9,"vwap":700},"2026-01-22",{"date":907,"open":707,"high":693,"low":707,"close":696,"change":269,"percent_change":269,"volume":636,"transactions":9,"vwap":696},"2026-01-21",{"date":909,"open":693,"high":693,"low":707,"close":696,"change":242,"percent_change":243,"volume":910,"transactions":9,"vwap":696},"2026-01-20",131000,{"date":912,"open":707,"high":715,"low":707,"close":715,"change":306,"percent_change":191,"volume":176,"transactions":9,"vwap":715},"2026-01-16",{"date":914,"open":708,"high":707,"low":708,"close":722,"change":269,"percent_change":269,"volume":762,"transactions":9,"vwap":722},"2026-01-15",{"date":916,"open":722,"high":722,"low":25,"close":722,"change":269,"percent_change":269,"volume":917,"transactions":9,"vwap":722},"2026-01-14",5300,{"date":919,"open":708,"high":722,"low":708,"close":722,"change":269,"percent_change":269,"volume":639,"transactions":9,"vwap":722},"2026-01-13",{"date":921,"open":708,"high":722,"low":708,"close":722,"change":894,"percent_change":269,"volume":639,"transactions":9,"vwap":722},"2026-01-12",{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":-6,"volume":656,"transactions":9,"vwap":924},"2026-01-09",25.194,-0.001,{"date":927,"open":708,"high":722,"low":708,"close":722,"change":837,"percent_change":21,"volume":176,"transactions":9,"vwap":722},"2026-01-08",{"date":929,"open":708,"high":930,"low":735,"close":930,"change":931,"percent_change":21,"volume":647,"transactions":9,"vwap":930},"2026-01-07",25.197,-0.003,{"date":933,"open":934,"high":707,"low":703,"close":707,"change":275,"percent_change":167,"volume":935,"transactions":9,"vwap":707},"2026-01-06",25.182,3100,{"date":937,"open":745,"high":703,"low":765,"close":745,"change":243,"percent_change":206,"volume":938,"transactions":9,"vwap":745},"2026-01-05",4800,{"date":940,"open":941,"high":941,"low":765,"close":765,"change":21,"percent_change":22,"volume":938,"transactions":9,"vwap":765},"2026-01-02",25.179,{"date":943,"open":944,"high":944,"low":765,"close":749,"change":242,"percent_change":243,"volume":945,"transactions":9,"vwap":749},"2025-12-31",25.169,7000,{"date":947,"open":750,"high":750,"low":750,"close":750,"change":242,"percent_change":243,"volume":639,"transactions":9,"vwap":750},"2025-12-30",{"date":949,"open":765,"high":950,"low":765,"close":765,"change":219,"percent_change":788,"volume":623,"transactions":9,"vwap":765},"2025-12-29",25.154,{"date":952,"open":765,"high":745,"low":765,"close":745,"change":243,"percent_change":206,"volume":704,"transactions":9,"vwap":745},"2025-12-26",{"date":954,"open":757,"high":765,"low":757,"close":765,"change":331,"percent_change":332,"volume":619,"transactions":9,"vwap":765},"2025-12-24",{"date":956,"open":760,"high":760,"low":957,"close":957,"change":218,"percent_change":219,"volume":723,"transactions":9,"vwap":957},"2025-12-23",25.135,{"date":959,"open":768,"high":765,"low":768,"close":760,"change":218,"percent_change":219,"volume":704,"transactions":9,"vwap":760},"2025-12-22",{"date":961,"open":768,"high":749,"low":777,"close":757,"change":275,"percent_change":167,"volume":962,"transactions":9,"vwap":757},"2025-12-19",7100,{"date":964,"open":781,"high":781,"low":965,"close":965,"change":966,"percent_change":967,"volume":723,"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":647,"transactions":9,"vwap":970},"2025-12-16",25.529,25.505,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":306,"percent_change":191,"volume":656,"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":306,"percent_change":191,"volume":586,"transactions":9,"vwap":982},"2025-12-11",25.511,25.508,{"date":989,"open":990,"high":975,"low":991,"close":975,"change":331,"percent_change":332,"volume":754,"transactions":9,"vwap":975},"2025-12-10",25.504,25.5,{"date":993,"open":994,"high":298,"low":316,"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":329,"change":21,"percent_change":22,"volume":653,"transactions":9,"vwap":329},"2025-12-08",25.494,{"date":1000,"open":298,"high":298,"low":975,"close":975,"change":242,"percent_change":243,"volume":612,"transactions":9,"vwap":975},"2025-12-05",{"date":1002,"open":329,"high":991,"low":329,"close":991,"change":275,"percent_change":167,"volume":666,"transactions":9,"vwap":991},"2025-12-04",{"date":1004,"open":297,"high":991,"low":323,"close":323,"change":233,"percent_change":234,"volume":653,"transactions":9,"vwap":323},"2025-12-03",{"date":1006,"open":316,"high":297,"low":316,"close":305,"change":242,"percent_change":243,"volume":746,"transactions":9,"vwap":305},"2025-12-02",{"date":1008,"open":297,"high":297,"low":316,"close":316,"change":269,"percent_change":269,"volume":567,"transactions":9,"vwap":316},"2025-12-01",{"date":1010,"open":316,"high":316,"low":316,"close":316,"change":243,"percent_change":206,"volume":656,"transactions":9,"vwap":316},"2025-11-28",{"date":1012,"open":323,"high":323,"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":684,"transactions":9,"vwap":1013},"2025-11-25",25.465,{"date":1019,"open":1013,"high":323,"low":1020,"close":1017,"change":306,"percent_change":191,"volume":723,"transactions":9,"vwap":1017},"2025-11-24",25.459,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":306,"percent_change":191,"volume":639,"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":639,"transactions":9,"vwap":1026},"2025-11-20",25.445,{"date":1028,"open":330,"high":330,"low":330,"close":330,"change":218,"percent_change":219,"volume":579,"transactions":9,"vwap":330},"2025-11-19",{"date":1030,"open":330,"high":1026,"low":330,"close":1026,"change":331,"percent_change":332,"volume":590,"transactions":9,"vwap":1026},"2025-11-18",{"date":1032,"open":280,"high":280,"low":280,"close":280,"change":218,"percent_change":219,"volume":619,"transactions":9,"vwap":280},"2025-11-17",{"date":1034,"open":330,"high":330,"low":338,"close":338,"change":242,"percent_change":243,"volume":586,"transactions":9,"vwap":338},"2025-11-14",{"date":1036,"open":280,"high":330,"low":280,"close":280,"change":242,"percent_change":243,"volume":630,"transactions":9,"vwap":280},"2025-11-13",{"date":1038,"open":280,"high":280,"low":364,"close":344,"change":242,"percent_change":243,"volume":644,"transactions":9,"vwap":344},"2025-11-12",{"date":1040,"open":280,"high":330,"low":364,"close":364,"change":218,"percent_change":219,"volume":1041,"transactions":9,"vwap":364},"2025-11-11",4300,{"date":1043,"open":280,"high":280,"low":1044,"close":344,"change":233,"percent_change":234,"volume":697,"transactions":9,"vwap":344},"2025-11-10",25.39,{"date":1046,"open":330,"high":1013,"low":280,"close":330,"change":242,"percent_change":243,"volume":1047,"transactions":9,"vwap":330},"2025-11-07",8000,{"date":1049,"open":280,"high":338,"low":280,"close":338,"change":243,"percent_change":206,"volume":666,"transactions":9,"vwap":338},"2025-11-06",{"date":1051,"open":364,"high":364,"low":351,"close":351,"change":242,"percent_change":243,"volume":590,"transactions":9,"vwap":351},"2025-11-05",{"date":1053,"open":358,"high":358,"low":358,"close":358,"change":269,"percent_change":269,"volume":590,"transactions":9,"vwap":358},"2025-11-04",{"date":1055,"open":1044,"high":364,"low":1044,"close":358,"change":269,"percent_change":269,"volume":723,"transactions":9,"vwap":358},"2025-11-03",{"date":1057,"open":381,"high":364,"low":381,"close":358,"change":331,"percent_change":332,"volume":1058,"transactions":9,"vwap":358},"2025-10-31",7500,{"date":1060,"open":20,"high":387,"low":20,"close":387,"change":299,"percent_change":52,"volume":639,"transactions":9,"vwap":387},"2025-10-30",{"date":1062,"open":381,"high":1044,"low":20,"close":432,"change":269,"percent_change":269,"volume":883,"transactions":9,"vwap":432},"2025-10-29",{"date":1064,"open":20,"high":432,"low":20,"close":432,"change":269,"percent_change":269,"volume":586,"transactions":9,"vwap":432},"2025-10-28",{"date":1066,"open":1044,"high":1044,"low":20,"close":432,"change":218,"percent_change":219,"volume":176,"transactions":9,"vwap":432},"2025-10-27",{"date":1068,"open":1044,"high":1044,"low":18,"close":449,"change":243,"percent_change":206,"volume":1069,"transactions":9,"vwap":449},"2025-10-24",8900,{"date":1071,"open":1072,"high":1072,"low":17,"close":189,"change":306,"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":432,"high":432,"low":19,"close":17,"change":242,"percent_change":243,"volume":1041,"transactions":9,"vwap":17},"2025-10-21",{"date":1079,"open":322,"high":322,"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":590,"transactions":9,"vwap":19},"2025-10-16",{"date":1086,"open":19,"high":19,"low":19,"close":19,"change":218,"percent_change":219,"volume":656,"transactions":9,"vwap":19},"2025-10-15",{"date":1088,"open":232,"high":20,"low":232,"close":217,"change":218,"percent_change":219,"volume":590,"transactions":9,"vwap":217},"2025-10-14",{"date":1090,"open":330,"high":330,"low":17,"close":17,"change":21,"percent_change":22,"volume":762,"transactions":9,"vwap":17},"2025-10-13",{"date":1092,"open":20,"high":20,"low":20,"close":20,"change":275,"percent_change":167,"volume":656,"transactions":9,"vwap":20},"2025-10-10",{"date":1094,"open":19,"high":19,"low":249,"close":249,"change":269,"percent_change":269,"volume":639,"transactions":9,"vwap":249},"2025-10-09",{"date":1096,"open":1097,"high":1097,"low":249,"close":249,"change":306,"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":656,"transactions":9,"vwap":232},"2025-10-07",25.316,{"date":1102,"open":19,"high":19,"low":536,"close":232,"change":269,"percent_change":269,"volume":697,"transactions":9,"vwap":232},"2025-10-06",{"date":1104,"open":19,"high":19,"low":281,"close":232,"change":299,"percent_change":52,"volume":1105,"transactions":9,"vwap":232},"2025-10-03",110000,{"date":1107,"open":515,"high":523,"low":552,"close":523,"change":21,"percent_change":22,"volume":1108,"transactions":9,"vwap":523},"2025-10-02",15500,{"date":1110,"open":256,"high":256,"low":274,"close":274,"change":269,"percent_change":269,"volume":586,"transactions":9,"vwap":274},"2025-10-01",{"date":1112,"open":249,"high":249,"low":537,"close":274,"change":242,"percent_change":243,"volume":576,"transactions":9,"vwap":274},"2025-09-30",{"date":1114,"open":232,"high":232,"low":585,"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":596,"transactions":9,"vwap":281},"2025-09-26",{"date":1119,"open":523,"high":523,"low":523,"close":523,"change":242,"percent_change":243,"volume":656,"transactions":9,"vwap":523},"2025-09-25",{"date":1121,"open":281,"high":281,"low":515,"close":515,"change":269,"percent_change":269,"volume":596,"transactions":9,"vwap":515},"2025-09-24",{"date":1123,"open":256,"high":256,"low":255,"close":515,"change":242,"percent_change":243,"volume":644,"transactions":9,"vwap":515},"2025-09-23",{"date":1125,"open":1126,"high":256,"low":537,"close":537,"change":269,"percent_change":269,"volume":567,"transactions":9,"vwap":537},"2025-09-22",25.292,{"date":1128,"open":281,"high":281,"low":537,"close":537,"change":306,"percent_change":191,"volume":663,"transactions":9,"vwap":537},"2025-09-19",{"date":1130,"open":232,"high":232,"low":589,"close":589,"change":1131,"percent_change":1132,"volume":684,"transactions":9,"vwap":589},"2025-09-18",-0.21,-0.82,{"date":1134,"open":1135,"high":297,"low":289,"close":289,"change":331,"percent_change":332,"volume":579,"transactions":9,"vwap":289},"2025-09-17",25.484,{"date":1137,"open":1013,"high":316,"low":1013,"close":1013,"change":242,"percent_change":243,"volume":596,"transactions":9,"vwap":1013},"2025-09-16",{"date":1139,"open":1140,"high":1140,"low":338,"close":1023,"change":218,"percent_change":219,"volume":1141,"transactions":9,"vwap":1023},"2025-09-15",25.462,3800,{"date":1143,"open":330,"high":1013,"low":330,"close":1013,"change":243,"percent_change":206,"volume":639,"transactions":9,"vwap":1013},"2025-09-12",{"date":1145,"open":330,"high":1146,"low":364,"close":330,"change":233,"percent_change":234,"volume":805,"transactions":9,"vwap":330},"2025-09-11",25.442,{"date":1148,"open":322,"high":323,"low":322,"close":1023,"change":242,"percent_change":243,"volume":586,"transactions":9,"vwap":1023},"2025-09-10",{"date":1150,"open":323,"high":323,"low":322,"close":322,"change":890,"percent_change":191,"volume":639,"transactions":9,"vwap":322},"2025-09-09",{"date":1152,"open":323,"high":323,"low":330,"close":1153,"change":1154,"percent_change":219,"volume":633,"transactions":9,"vwap":1153},"2025-09-08",25.441,-0.004,{"date":1156,"open":1026,"high":1026,"low":1026,"close":1026,"change":306,"percent_change":191,"volume":639,"transactions":9,"vwap":1026},"2025-09-05",{"date":1158,"open":1159,"high":338,"low":1159,"close":338,"change":242,"percent_change":243,"volume":596,"transactions":9,"vwap":338},"2025-09-04",25.433,{"date":1161,"open":364,"high":280,"low":364,"close":280,"change":242,"percent_change":243,"volume":633,"transactions":9,"vwap":280},"2025-09-03",{"date":1163,"open":417,"high":344,"low":417,"close":344,"change":299,"percent_change":52,"volume":731,"transactions":9,"vwap":344},"2025-09-02",{"date":1165,"open":417,"high":417,"low":417,"close":417,"change":269,"percent_change":269,"volume":663,"transactions":9,"vwap":417},"2025-08-29",{"date":1167,"open":417,"high":417,"low":1044,"close":417,"change":242,"percent_change":243,"volume":754,"transactions":9,"vwap":417},"2025-08-28",{"date":1169,"open":381,"high":417,"low":381,"close":387,"change":242,"percent_change":243,"volume":751,"transactions":9,"vwap":387},"2025-08-27",{"date":1171,"open":417,"high":417,"low":1044,"close":1044,"change":219,"percent_change":788,"volume":590,"transactions":9,"vwap":1044},"2025-08-26",{"date":1173,"open":330,"high":330,"low":358,"close":358,"change":243,"percent_change":206,"volume":636,"transactions":9,"vwap":358},"2025-08-25",{"date":1175,"open":381,"high":1044,"low":381,"close":1044,"change":242,"percent_change":243,"volume":731,"transactions":9,"vwap":1044},"2025-08-22",{"date":1177,"open":381,"high":410,"low":432,"close":410,"change":218,"percent_change":219,"volume":176,"transactions":9,"vwap":410},"2025-08-21",{"date":1179,"open":1180,"high":417,"low":1180,"close":1044,"change":269,"percent_change":269,"volume":619,"transactions":9,"vwap":1044},"2025-08-20",25.386,{"date":1182,"open":1044,"high":1183,"low":1044,"close":1044,"change":242,"percent_change":243,"volume":636,"transactions":9,"vwap":1044},"2025-08-19",25.392,{"date":1185,"open":410,"high":410,"low":410,"close":410,"change":269,"percent_change":269,"volume":656,"transactions":9,"vwap":410},"2025-08-18",{"date":1187,"open":410,"high":410,"low":410,"close":410,"change":242,"percent_change":243,"volume":656,"transactions":9,"vwap":410},"2025-08-15",{"date":1189,"open":381,"high":381,"low":381,"close":381,"change":218,"percent_change":219,"volume":666,"transactions":9,"vwap":381},"2025-08-14",{"date":1191,"open":381,"high":410,"low":381,"close":410,"change":269,"percent_change":269,"volume":176,"transactions":9,"vwap":410},"2025-08-13",{"date":1193,"open":381,"high":410,"low":1194,"close":410,"change":225,"percent_change":226,"volume":1195,"transactions":9,"vwap":410},"2025-08-12",25.379,10700,{"date":1197,"open":432,"high":432,"low":20,"close":20,"change":269,"percent_change":269,"volume":639,"transactions":9,"vwap":20},"2025-08-11",{"date":1199,"open":20,"high":432,"low":20,"close":20,"change":242,"percent_change":243,"volume":883,"transactions":9,"vwap":20},"2025-08-08",{"date":1201,"open":19,"high":197,"low":19,"close":197,"change":331,"percent_change":332,"volume":656,"transactions":9,"vwap":197},"2025-08-07",{"date":1203,"open":1204,"high":19,"low":249,"close":19,"change":218,"percent_change":219,"volume":586,"transactions":9,"vwap":19},"2025-08-06",25.324,{"date":1206,"open":249,"high":18,"low":256,"close":217,"change":218,"percent_change":219,"volume":1207,"transactions":9,"vwap":217},"2025-08-05",14100,{"date":1209,"open":18,"high":18,"low":17,"close":17,"change":242,"percent_change":243,"volume":176,"transactions":9,"vwap":17},"2025-08-04",{"date":1211,"open":249,"high":1212,"low":249,"close":217,"change":243,"percent_change":206,"volume":731,"transactions":9,"vwap":217},"2025-08-01",25.337,{"date":1214,"open":1215,"high":480,"low":1215,"close":480,"change":269,"percent_change":269,"volume":596,"transactions":9,"vwap":480},"2025-07-31",25.304,{"date":1217,"open":1218,"high":19,"low":281,"close":480,"change":233,"percent_change":234,"volume":567,"transactions":9,"vwap":480},"2025-07-30",25.328,{"date":1220,"open":1221,"high":19,"low":1222,"close":19,"change":269,"percent_change":269,"volume":590,"transactions":9,"vwap":19},"2025-07-29",25.323,25.319,{"date":1224,"open":19,"high":19,"low":19,"close":19,"change":275,"percent_change":167,"volume":1073,"transactions":9,"vwap":19},"2025-07-28",{"date":1226,"open":1227,"high":256,"low":1227,"close":256,"change":306,"percent_change":191,"volume":596,"transactions":9,"vwap":256},"2025-07-25",25.284,{"date":1229,"open":256,"high":241,"low":281,"close":281,"change":458,"percent_change":459,"volume":1230,"transactions":9,"vwap":281},"2025-07-24",27600,{"date":1232,"open":480,"high":480,"low":480,"close":480,"change":306,"percent_change":191,"volume":656,"transactions":9,"vwap":480},"2025-07-23",{"date":1234,"open":262,"high":249,"low":281,"close":262,"change":21,"percent_change":22,"volume":647,"transactions":9,"vwap":262},"2025-07-22",{"date":1236,"open":256,"high":480,"low":256,"close":480,"change":269,"percent_change":269,"volume":576,"transactions":9,"vwap":480},"2025-07-21",{"date":1238,"open":19,"high":19,"low":480,"close":480,"change":306,"percent_change":191,"volume":619,"transactions":9,"vwap":480},"2025-07-18",{"date":1240,"open":833,"high":262,"low":281,"close":262,"change":242,"percent_change":243,"volume":176,"transactions":9,"vwap":262},"2025-07-17",{"date":1242,"open":256,"high":256,"low":256,"close":256,"change":21,"percent_change":22,"volume":656,"transactions":9,"vwap":256},"2025-07-16",{"date":1244,"open":281,"high":232,"low":281,"close":232,"change":1245,"percent_change":1246,"volume":983,"transactions":9,"vwap":232},"2025-07-15",0.05,0.2,{"date":1248,"open":281,"high":232,"low":255,"close":255,"change":233,"percent_change":234,"volume":1249,"transactions":9,"vwap":255},"2025-07-14",4900,{"date":1251,"open":232,"high":232,"low":537,"close":537,"change":233,"percent_change":234,"volume":751,"transactions":9,"vwap":537},"2025-07-11",{"date":1253,"open":281,"high":256,"low":255,"close":281,"change":306,"percent_change":191,"volume":653,"transactions":9,"vwap":281},"2025-07-10",{"date":1255,"open":255,"high":515,"low":255,"close":515,"change":242,"percent_change":243,"volume":805,"transactions":9,"vwap":515},"2025-07-09",{"date":1257,"open":281,"high":281,"low":585,"close":537,"change":242,"percent_change":243,"volume":684,"transactions":9,"vwap":537},"2025-07-08",{"date":1259,"open":281,"high":281,"low":585,"close":585,"change":269,"percent_change":269,"volume":633,"transactions":9,"vwap":585},"2025-07-07",{"date":1261,"open":281,"high":281,"low":585,"close":585,"change":331,"percent_change":332,"volume":656,"transactions":9,"vwap":585},"2025-07-03",{"date":1263,"open":585,"high":585,"low":552,"close":599,"change":331,"percent_change":332,"volume":636,"transactions":9,"vwap":599},"2025-07-02",{"date":1265,"open":552,"high":552,"low":551,"close":536,"change":218,"percent_change":219,"volume":935,"transactions":9,"vwap":536},"2025-07-01",{"date":1267,"open":281,"high":256,"low":609,"close":609,"change":218,"percent_change":219,"volume":697,"transactions":9,"vwap":609},"2025-06-30",{"date":1269,"open":255,"high":255,"low":609,"close":552,"change":306,"percent_change":191,"volume":582,"transactions":9,"vwap":552},"2025-06-27",{"date":1271,"open":552,"high":552,"low":551,"close":536,"change":331,"percent_change":332,"volume":778,"transactions":9,"vwap":536},"2025-06-26",{"date":1273,"open":1274,"high":536,"low":693,"close":1275,"change":218,"percent_change":219,"volume":883,"transactions":9,"vwap":1275},"2025-06-25",25.227,25.225,{"date":1277,"open":536,"high":536,"low":696,"close":551,"change":331,"percent_change":332,"volume":778,"transactions":9,"vwap":551},"2025-06-24",{"date":1279,"open":703,"high":551,"low":703,"close":700,"change":242,"percent_change":243,"volume":684,"transactions":9,"vwap":700},"2025-06-23",{"date":1281,"open":693,"high":693,"low":696,"close":696,"change":275,"percent_change":167,"volume":650,"transactions":9,"vwap":696},"2025-06-20",{"date":1283,"open":693,"high":693,"low":703,"close":703,"change":1284,"percent_change":1285,"volume":805,"transactions":9,"vwap":703},"2025-06-18",-0.365,-1.43,{"date":1287,"open":178,"high":178,"low":1288,"close":1288,"change":306,"percent_change":191,"volume":604,"transactions":9,"vwap":1288},"2025-06-17",25.545,{"date":1290,"open":1291,"high":178,"low":24,"close":1292,"change":218,"percent_change":219,"volume":619,"transactions":9,"vwap":1292},"2025-06-16",25.559,25.535,{"date":1294,"open":991,"high":1291,"low":991,"close":1295,"change":242,"percent_change":243,"volume":684,"transactions":9,"vwap":1295},"2025-06-13",25.54,{"date":1297,"open":1298,"high":1298,"low":970,"close":1292,"change":306,"percent_change":191,"volume":1299,"transactions":9,"vwap":1292},"2025-06-12",25.55,39700,{"date":1301,"open":1302,"high":1298,"low":978,"close":978,"change":233,"percent_change":234,"volume":1303,"transactions":9,"vwap":978},"2025-06-11",25.543,4000,{"date":1305,"open":298,"high":1295,"low":298,"close":1295,"change":299,"percent_change":52,"volume":1306,"transactions":9,"vwap":1295},"2025-06-10",6000,{"date":1308,"open":316,"high":24,"low":316,"close":982,"change":306,"percent_change":191,"volume":600,"transactions":9,"vwap":982},"2025-06-09",{"date":1310,"open":970,"high":970,"low":305,"close":975,"change":233,"percent_change":234,"volume":917,"transactions":9,"vwap":975},"2025-06-06",{"date":1312,"open":24,"high":24,"low":298,"close":970,"change":306,"percent_change":191,"volume":1313,"transactions":9,"vwap":970},"2025-06-05",9300,{"date":1315,"open":24,"high":24,"low":298,"close":298,"change":331,"percent_change":332,"volume":623,"transactions":9,"vwap":298},"2025-06-04",{"date":1317,"open":298,"high":970,"low":280,"close":329,"change":218,"percent_change":219,"volume":1318,"transactions":9,"vwap":329},"2025-06-03",9900,{"date":1320,"open":970,"high":970,"low":991,"close":991,"change":242,"percent_change":243,"volume":596,"transactions":9,"vwap":991},"2025-06-02",{"date":1322,"open":316,"high":970,"low":316,"close":329,"change":218,"percent_change":219,"volume":176,"transactions":9,"vwap":329},"2025-05-30",{"date":1324,"open":298,"high":298,"low":991,"close":991,"change":242,"percent_change":243,"volume":176,"transactions":9,"vwap":991},"2025-05-29",{"date":1326,"open":298,"high":298,"low":316,"close":329,"change":306,"percent_change":191,"volume":1327,"transactions":9,"vwap":329},"2025-05-28",13000,{"date":1329,"open":1330,"high":1330,"low":305,"close":305,"change":306,"percent_change":191,"volume":666,"transactions":9,"vwap":305},"2025-05-27",25.499,{"date":1332,"open":991,"high":991,"low":323,"close":289,"change":306,"percent_change":191,"volume":778,"transactions":9,"vwap":289},"2025-05-23",{"date":1334,"open":1013,"high":1017,"low":1044,"close":1017,"change":269,"percent_change":269,"volume":1249,"transactions":9,"vwap":1017},"2025-05-22",{"date":1336,"open":1017,"high":1017,"low":1017,"close":1017,"change":1337,"percent_change":72,"volume":656,"transactions":9,"vwap":1017},"2025-05-21",0.085,{"date":1339,"open":381,"high":381,"low":381,"close":381,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":381},"2025-05-20",-0.09,-0.35,679800,{"date":1344,"open":991,"high":991,"low":1345,"close":323,"change":306,"percent_change":191,"volume":812,"transactions":9,"vwap":323},"2025-05-19",25.461,{"date":1347,"open":316,"high":316,"low":1013,"close":1013,"change":1348,"percent_change":1349,"volume":935,"transactions":9,"vwap":1013},"2025-05-16",0.09,0.35,{"date":1351,"open":330,"high":330,"low":20,"close":432,"change":1352,"percent_change":1353,"volume":650,"transactions":9,"vwap":432},"2025-05-15",-0.075,-0.29,{"date":1355,"open":1356,"high":1356,"low":280,"close":1026,"change":306,"percent_change":191,"volume":596,"transactions":9,"vwap":1026},"2025-05-14",25.452,{"date":1358,"open":280,"high":1359,"low":280,"close":338,"change":269,"percent_change":269,"volume":666,"transactions":9,"vwap":338},"2025-05-13",25.448,{"date":1361,"open":280,"high":338,"low":280,"close":338,"change":233,"percent_change":234,"volume":619,"transactions":9,"vwap":338},"2025-05-12",{"date":1363,"open":280,"high":1364,"low":280,"close":322,"change":331,"percent_change":332,"volume":1365,"transactions":9,"vwap":322},"2025-05-09",25.458,10800,{"date":1367,"open":364,"high":338,"low":364,"close":338,"change":269,"percent_change":269,"volume":596,"transactions":9,"vwap":338},"2025-05-08",{"date":1369,"open":364,"high":1370,"low":364,"close":338,"change":306,"percent_change":191,"volume":590,"transactions":9,"vwap":338},"2025-05-07",25.436,{"date":1372,"open":364,"high":344,"low":358,"close":344,"change":243,"percent_change":206,"volume":653,"transactions":9,"vwap":344},"2025-05-06",{"date":1374,"open":358,"high":330,"low":1375,"close":370,"change":219,"percent_change":788,"volume":1376,"transactions":9,"vwap":370},"2025-05-05",25.351,5900,{"date":1378,"open":358,"high":344,"low":358,"close":344,"change":306,"percent_change":191,"volume":639,"transactions":9,"vwap":344},"2025-05-02",{"date":1380,"open":358,"high":351,"low":358,"close":351,"change":306,"percent_change":191,"volume":636,"transactions":9,"vwap":351},"2025-05-01",{"date":1382,"open":358,"high":358,"low":1044,"close":370,"change":269,"percent_change":269,"volume":623,"transactions":9,"vwap":370},"2025-04-30",{"date":1384,"open":370,"high":364,"low":20,"close":370,"change":331,"percent_change":332,"volume":1385,"transactions":9,"vwap":370},"2025-04-29",13500,{"date":182,"open":417,"high":280,"low":19,"close":1044,"change":21,"percent_change":22,"volume":1387,"transactions":9,"vwap":1044},21200]