[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYCI":3,"homepage-market-summary":29,"stock-historical-MYCI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MYCI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"SSGA Active Trust State Street My2029 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6879,1.135644,"Monthly",{"close":17,"open":18,"high":17,"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},24.225,24.206,24.2,24.2149,0.0101,0.04,5266,25.22,24.16,6181.488024302789,6.1,509,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},5620,2051153.4941,-1.24,"2025-04-23",[181,184,193,202,211,219,227,234,243,251,260,266,275,283,292,300,308,315,325,335,342,350,359,367,375,384,389,396,405,414,422,429,434,443,448,454,459,466,471,476,484,488,493,500,507,517,522,528,534,539,546,554,562,569,576,580,585,591,595,602,609,613,617,620,624,629,632,637,645,650,656,661,666,669,672,676,680,684,688,694,700,702,705,709,713,717,720,723,727,732,736,740,745,749,751,755,759,762,765,769,771,774,778,784,787,791,794,798,800,808,814,820,827,829,835,839,842,848,854,856,859,861,864,868,872,876,879,884,889,893,897,902,905,908,911,914,919,923,928,932,935,940,943,946,950,956,961,965,969,974,977,981,986,992,997,1001,1003,1007,1012,1016,1019,1023,1028,1032,1035,1038,1042,1045,1048,1051,1055,1059,1061,1063,1067,1071,1074,1078,1080,1082,1085,1089,1092,1095,1099,1102,1105,1108,1110,1112,1115,1120,1124,1127,1129,1131,1135,1139,1141,1147,1151,1154,1157,1160,1163,1167,1170,1172,1174,1177,1180,1182,1188,1192,1194,1198,1201,1203,1205,1207,1209,1213,1215,1219,1221,1224,1227,1229,1233,1235,1238,1242,1244,1248,1251,1255,1257,1260,1265,1267,1270,1274,1276,1278,1281,1285,1288,1290,1292,1294,1296,1298,1300,1303,1306,1308,1311,1314,1316,1318,1320,1323,1326,1328,1330,1333,1336,1339,1341,1343,1345,1347,1349,1354,1357,1360,1362,1364,1367,1369,1371,1375,1377,1379,1381,1383,1386,1389,1391,1393,1397,1399,1401,1404,1406,1408,1411,1413,1417,1419,1421,1423,1425,1429,1431,1435,1439,1442,1444,1446,1448,1450,1453,1456,1458,1460,1462,1464,1467,1469,1473,1477,1479,1484,1487,1489,1491,1493,1495,1499,1501,1505,1508,1511,1513,1515,1517,1520,1522,1525,1527,1529,1533,1535,1537,1541,1543,1545,1547,1551,1557,1560,1563,1565,1568,1570,1573,1575,1578,1582,1585,1587,1589,1592,1595],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},43,24.2075,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":-6,"volume":190,"transactions":191,"vwap":192},"2026-10-02",24.24,24.25,24.19,-0.0001,26278.7017,135,24.2147,{"date":194,"open":25,"high":195,"low":25,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",24.2199,24.215,-0.0561,-0.23,2763.2397,35,24.2001,{"date":203,"open":204,"high":204,"low":187,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",24.29,24.2711,0.0063,0.03,11506.2397,80,24.2617,{"date":212,"open":187,"high":213,"low":186,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":200,"vwap":218},"2026-09-29",24.265,24.2648,0.0248,0.1,1717.2397,24.2523,{"date":220,"open":186,"high":221,"low":186,"close":186,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",24.27,-0.07,-0.29,4926.2397,62,24.2524,{"date":228,"open":204,"high":229,"low":204,"close":229,"change":207,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",24.31,0.12,2848.2397,30,24.302,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",24.3,24.28,-0.01,-0.04,2055.2397,39,24.2943,{"date":244,"open":245,"high":245,"low":204,"close":204,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",24.38,-0.115,-0.47,5491.2397,58,24.3148,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":22,"volume":257,"transactions":258,"vwap":259},"2026-09-22",24.41,24.4,24.405,0.01,2652.2397,83,24.4052,{"date":261,"open":254,"high":254,"low":245,"close":262,"change":256,"percent_change":22,"volume":263,"transactions":264,"vwap":265},"2026-09-21",24.395,9153.2397,79,24.3928,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",24.39,24.385,-0.0345,-0.14,1813.2397,36,24.3898,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":166,"volume":281,"transactions":200,"vwap":282},"2026-09-17",24.42,24.43,24.4195,0.0495,1608.2397,24.4203,{"date":284,"open":277,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",24.4299,24.37,-0.015,-0.06,34170.2397,28,24.4199,{"date":293,"open":268,"high":294,"low":295,"close":269,"change":296,"percent_change":239,"volume":297,"transactions":298,"vwap":299},"2026-09-15",24.3901,24.3801,-0.0097,12275.2397,54,24.3875,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":239,"volume":305,"transactions":306,"vwap":307},"2026-09-14",24.4149,24.3947,-0.0094,2664.6897,69,24.4048,{"date":309,"open":253,"high":253,"low":254,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":50,"vwap":314},"2026-09-11",24.4041,-0.0209,-0.09,2107.2397,24.4093,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",24.46,24.47,24.425,-0.0896,-0.37,4398.2397,45,24.4508,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":239,"volume":332,"transactions":333,"vwap":334},"2026-09-09",24.52,24.5201,24.5111,24.5146,-0.0104,2711.2397,48,24.5176,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":238,"percent_change":239,"volume":339,"transactions":340,"vwap":341},"2026-09-08",24.54,24.525,2276.0405,42,24.5292,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":239,"volume":347,"transactions":348,"vwap":349},"2026-09-04",24.57,24.535,-0.0106,3342.0405,53,24.556,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":216,"volume":356,"transactions":357,"vwap":358},"2026-09-03",24.5498,24.55,24.5456,0.0239,353.0405,20,24.5509,{"date":360,"open":327,"high":338,"low":361,"close":362,"change":363,"percent_change":207,"volume":364,"transactions":365,"vwap":366},"2026-09-02",24.511,24.5217,0.0067,4856.0405,44,24.5179,{"date":368,"open":337,"high":337,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":362},"2026-09-01",24.5101,24.515,-0.135,-0.55,5890.0405,67,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":256,"percent_change":22,"volume":381,"transactions":382,"vwap":383},"2026-08-31",24.645,24.66,24.64,24.65,2976.0405,46,24.6483,{"date":385,"open":379,"high":379,"low":379,"close":379,"change":386,"percent_change":387,"volume":388,"transactions":357,"vwap":383},"2026-08-28",-0.0454,-0.18,147.0405,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":296,"percent_change":239,"volume":394,"transactions":323,"vwap":395},"2026-08-27",24.71,24.685,24.6854,7942.0405,24.6956,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",24.709,24.6951,-0.0199,-0.08,1480.0405,24,24.6997,{"date":406,"open":407,"high":408,"low":409,"close":408,"change":410,"percent_change":166,"volume":411,"transactions":412,"vwap":413},"2026-08-25",24.7,24.715,24.69,0.05,8052.0405,120,24.7004,{"date":415,"open":416,"high":417,"low":378,"close":418,"change":419,"percent_change":419,"volume":420,"transactions":421,"vwap":418},"2026-08-24",24.67,24.675,24.665,0,5476.0405,41,{"date":423,"open":424,"high":424,"low":425,"close":418,"change":238,"percent_change":239,"volume":426,"transactions":427,"vwap":428},"2026-08-21",24.68,24.6599,1121.0405,32,24.6678,{"date":430,"open":416,"high":409,"low":416,"close":417,"change":431,"percent_change":401,"volume":432,"transactions":264,"vwap":433},"2026-08-20",-0.02,15110.0405,24.6843,{"date":435,"open":407,"high":407,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-19",24.687,24.695,0.02,0.08,12287.0405,61,24.691,{"date":444,"open":424,"high":409,"low":445,"close":417,"change":256,"percent_change":22,"volume":446,"transactions":200,"vwap":447},"2026-08-18",24.6742,54164.0405,24.682,{"date":449,"open":416,"high":424,"low":450,"close":418,"change":431,"percent_change":401,"volume":451,"transactions":452,"vwap":453},"2026-08-17",24.6638,5322.0405,71,24.6705,{"date":455,"open":392,"high":409,"low":392,"close":392,"change":431,"percent_change":401,"volume":456,"transactions":457,"vwap":458},"2026-08-14",718.0405,16,24.6861,{"date":460,"open":407,"high":461,"low":407,"close":461,"change":22,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-13",24.705,0.16,823.2675,25,24.7008,{"date":467,"open":416,"high":424,"low":378,"close":418,"change":438,"percent_change":439,"volume":468,"transactions":469,"vwap":470},"2026-08-12",6693.0405,85,24.6685,{"date":472,"open":473,"high":473,"low":377,"close":377,"change":256,"percent_change":22,"volume":474,"transactions":298,"vwap":475},"2026-08-11",24.6683,3884.0405,24.6507,{"date":477,"open":379,"high":379,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":421,"vwap":483},"2026-08-10",24.62,24.635,-0.03,-0.12,2211.0405,24.6311,{"date":485,"open":418,"high":418,"low":378,"close":418,"change":207,"percent_change":230,"volume":486,"transactions":357,"vwap":487},"2026-08-07",910.0405,24.6645,{"date":489,"open":378,"high":378,"low":478,"close":479,"change":480,"percent_change":481,"volume":490,"transactions":491,"vwap":492},"2026-08-06",5275.9595,111,24.633,{"date":494,"open":495,"high":496,"low":379,"close":418,"change":419,"percent_change":419,"volume":497,"transactions":498,"vwap":499},"2026-08-05",24.656,24.6689,6057,75,24.6504,{"date":501,"open":418,"high":418,"low":418,"close":418,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-04",0.06,0.24,947,11,24.6648,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":357,"vwap":516},"2026-08-03",24.609,24.6099,24.59,24.605,-0.075,-0.3,4307,24.6047,{"date":518,"open":519,"high":424,"low":519,"close":424,"change":287,"percent_change":288,"volume":520,"transactions":357,"vwap":521},"2026-07-31",24.6512,597,24.662,{"date":523,"open":524,"high":407,"low":409,"close":437,"change":207,"percent_change":230,"volume":525,"transactions":526,"vwap":527},"2026-07-30",24.6999,1853,19,24.6947,{"date":529,"open":530,"high":417,"low":531,"close":418,"change":419,"percent_change":419,"volume":532,"transactions":464,"vwap":533},"2026-07-29",24.655,24.625,2106,24.6589,{"date":535,"open":536,"high":418,"low":536,"close":418,"change":22,"percent_change":462,"volume":537,"transactions":241,"vwap":538},"2026-07-28",24.654,1147,24.6606,{"date":540,"open":541,"high":542,"low":543,"close":531,"change":419,"percent_change":419,"volume":544,"transactions":357,"vwap":545},"2026-07-27",24.624,24.63,24.6203,1416,24.6238,{"date":547,"open":478,"high":531,"low":548,"close":531,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-24",24.6001,0.035,0.14,2862,29,24.6144,{"date":555,"open":556,"high":557,"low":558,"close":511,"change":559,"percent_change":271,"volume":560,"transactions":232,"vwap":561},"2026-07-23",24.5918,24.6,24.58,-0.0354,117594,24.5996,{"date":563,"open":542,"high":379,"low":564,"close":564,"change":565,"percent_change":401,"volume":566,"transactions":567,"vwap":568},"2026-07-22",24.6254,-0.0196,574,17,24.6314,{"date":570,"open":571,"high":571,"low":572,"close":377,"change":480,"percent_change":481,"volume":573,"transactions":574,"vwap":575},"2026-07-21",24.6499,24.6401,1404.076,18,24.6464,{"date":577,"open":424,"high":424,"low":416,"close":417,"change":431,"percent_change":401,"volume":578,"transactions":552,"vwap":579},"2026-07-20",1422.04,24.6773,{"date":581,"open":391,"high":408,"low":409,"close":437,"change":419,"percent_change":419,"volume":582,"transactions":583,"vwap":584},"2026-07-17",3343,38,24.701,{"date":586,"open":587,"high":588,"low":587,"close":437,"change":589,"percent_change":431,"volume":590,"transactions":357,"vwap":458},"2026-07-16",24.6809,24.6959,-0.005,2070,{"date":592,"open":409,"high":407,"low":392,"close":407,"change":22,"percent_change":462,"volume":593,"transactions":200,"vwap":594},"2026-07-15",3254,24.6937,{"date":596,"open":378,"high":378,"low":425,"close":378,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-14",0.0548,0.22,817,26,24.657,{"date":603,"open":377,"high":380,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":552,"vwap":608},"2026-07-13",24.6052,-0.0498,-0.2,2967.074,24.6287,{"date":610,"open":378,"high":378,"low":611,"close":530,"change":431,"percent_change":401,"volume":612,"transactions":9,"vwap":530},"2026-07-10",24.648,116700,{"date":614,"open":409,"high":409,"low":417,"close":417,"change":615,"percent_change":216,"volume":616,"transactions":9,"vwap":417},"2026-07-09",0.025,3200,{"date":618,"open":378,"high":378,"low":479,"close":380,"change":431,"percent_change":401,"volume":619,"transactions":9,"vwap":380},"2026-07-08",5100,{"date":621,"open":409,"high":407,"low":416,"close":416,"change":622,"percent_change":606,"volume":623,"transactions":9,"vwap":416},"2026-07-07",-0.05,1300,{"date":625,"open":407,"high":626,"low":409,"close":627,"change":615,"percent_change":216,"volume":628,"transactions":9,"vwap":627},"2026-07-06",24.73,24.72,6200,{"date":630,"open":391,"high":391,"low":409,"close":437,"change":438,"percent_change":439,"volume":631,"transactions":9,"vwap":437},"2026-07-02",53500,{"date":633,"open":424,"high":392,"low":417,"close":417,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":417},"2026-07-01",-0.099,-0.4,3000,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-30",24.78,24.79,24.774,-0.026,-0.1,3600,{"date":646,"open":640,"high":647,"low":639,"close":647,"change":648,"percent_change":438,"volume":649,"transactions":9,"vwap":647},"2026-06-29",24.8,0.006,1500,{"date":651,"open":640,"high":652,"low":640,"close":653,"change":654,"percent_change":216,"volume":655,"transactions":9,"vwap":653},"2026-06-26",24.81,24.794,0.024,2500,{"date":657,"open":658,"high":640,"low":659,"close":658,"change":438,"percent_change":439,"volume":660,"transactions":9,"vwap":658},"2026-06-25",24.77,24.765,8700,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":207,"percent_change":230,"volume":665,"transactions":9,"vwap":664},"2026-06-24",24.76,24.75,2100,{"date":667,"open":627,"high":626,"low":627,"close":627,"change":549,"percent_change":550,"volume":668,"transactions":9,"vwap":627},"2026-06-23",7500,{"date":670,"open":407,"high":671,"low":392,"close":392,"change":480,"percent_change":481,"volume":665,"transactions":9,"vwap":392},"2026-06-22",24.702,{"date":673,"open":674,"high":674,"low":408,"close":408,"change":549,"percent_change":550,"volume":675,"transactions":9,"vwap":408},"2026-06-18",24.74,4100,{"date":677,"open":664,"high":663,"low":424,"close":424,"change":678,"percent_change":140,"volume":679,"transactions":9,"vwap":424},"2026-06-17",-0.085,2000,{"date":681,"open":664,"high":682,"low":664,"close":659,"change":256,"percent_change":22,"volume":683,"transactions":9,"vwap":659},"2026-06-16",24.776,17000,{"date":685,"open":663,"high":663,"low":686,"close":686,"change":256,"percent_change":22,"volume":687,"transactions":9,"vwap":686},"2026-06-15",24.755,1100,{"date":689,"open":674,"high":664,"low":690,"close":691,"change":692,"percent_change":238,"volume":693,"transactions":9,"vwap":691},"2026-06-12",24.718,24.745,-0.003,5000,{"date":695,"open":392,"high":663,"low":392,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-11",24.748,0.073,0.3,4600,{"date":701,"open":409,"high":409,"low":417,"close":417,"change":589,"percent_change":431,"volume":693,"transactions":9,"vwap":417},"2026-06-10",{"date":703,"open":409,"high":409,"low":378,"close":424,"change":207,"percent_change":230,"volume":704,"transactions":9,"vwap":424},"2026-06-09",2900,{"date":706,"open":379,"high":378,"low":379,"close":380,"change":707,"percent_change":438,"volume":708,"transactions":9,"vwap":380},"2026-06-08",0.005,800,{"date":710,"open":416,"high":416,"low":377,"close":377,"change":401,"percent_change":711,"volume":712,"transactions":9,"vwap":377},"2026-06-05",-0.32,3300,{"date":714,"open":627,"high":674,"low":627,"close":715,"change":207,"percent_change":230,"volume":716,"transactions":9,"vwap":715},"2026-06-04",24.725,1700,{"date":718,"open":407,"high":407,"low":409,"close":437,"change":238,"percent_change":239,"volume":719,"transactions":9,"vwap":437},"2026-06-03",3800,{"date":721,"open":408,"high":408,"low":461,"close":461,"change":238,"percent_change":239,"volume":722,"transactions":9,"vwap":461},"2026-06-02",1400,{"date":724,"open":409,"high":408,"low":409,"close":408,"change":246,"percent_change":725,"volume":726,"transactions":9,"vwap":408},"2026-06-01",-0.46,3500,{"date":728,"open":729,"high":730,"low":729,"close":729,"change":615,"percent_change":216,"volume":731,"transactions":9,"vwap":729},"2026-05-29",24.83,24.84,1200,{"date":733,"open":729,"high":729,"low":647,"close":734,"change":438,"percent_change":439,"volume":735,"transactions":9,"vwap":734},"2026-05-28",24.805,5400,{"date":737,"open":640,"high":640,"low":639,"close":738,"change":256,"percent_change":22,"volume":739,"transactions":9,"vwap":738},"2026-05-27",24.785,3400,{"date":741,"open":663,"high":640,"low":663,"close":742,"change":743,"percent_change":51,"volume":744,"transactions":9,"vwap":742},"2026-05-26",24.775,0.044,6600,{"date":746,"open":663,"high":663,"low":747,"close":747,"change":648,"percent_change":438,"volume":748,"transactions":9,"vwap":747},"2026-05-22",24.731,600,{"date":750,"open":409,"high":691,"low":409,"close":715,"change":238,"percent_change":239,"volume":619,"transactions":9,"vwap":715},"2026-05-21",{"date":752,"open":424,"high":664,"low":424,"close":753,"change":502,"percent_change":503,"volume":754,"transactions":9,"vwap":753},"2026-05-20",24.735,2600,{"date":756,"open":424,"high":424,"low":378,"close":417,"change":239,"percent_change":757,"volume":758,"transactions":9,"vwap":417},"2026-05-19",-0.16,13500,{"date":760,"open":674,"high":691,"low":407,"close":408,"change":707,"percent_change":438,"volume":761,"transactions":9,"vwap":408},"2026-05-18",8500,{"date":763,"open":407,"high":627,"low":407,"close":391,"change":764,"percent_change":198,"volume":679,"transactions":9,"vwap":391},"2026-05-15",-0.056,{"date":766,"open":639,"high":647,"low":659,"close":767,"change":768,"percent_change":239,"volume":699,"transactions":9,"vwap":767},"2026-05-14",24.766,-0.009,{"date":770,"open":658,"high":640,"low":664,"close":742,"change":438,"percent_change":439,"volume":739,"transactions":9,"vwap":742},"2026-05-13",{"date":772,"open":663,"high":658,"low":664,"close":686,"change":480,"percent_change":481,"volume":773,"transactions":9,"vwap":686},"2026-05-12",8200,{"date":775,"open":734,"high":652,"low":738,"close":738,"change":776,"percent_change":777,"volume":655,"transactions":9,"vwap":738},"2026-05-11",-0.028,-0.11,{"date":779,"open":652,"high":780,"low":652,"close":781,"change":782,"percent_change":783,"volume":773,"transactions":9,"vwap":781},"2026-05-08",24.82,24.813,0.038,0.15,{"date":785,"open":786,"high":786,"low":742,"close":742,"change":239,"percent_change":757,"volume":649,"transactions":9,"vwap":742},"2026-05-07",24.829,{"date":788,"open":789,"high":786,"low":790,"close":790,"change":410,"percent_change":166,"volume":623,"transactions":9,"vwap":790},"2026-05-06",24.825,24.815,{"date":792,"open":658,"high":658,"low":659,"close":659,"change":438,"percent_change":439,"volume":793,"transactions":9,"vwap":659},"2026-05-05",2300,{"date":795,"open":796,"high":658,"low":626,"close":691,"change":239,"percent_change":757,"volume":797,"transactions":9,"vwap":691},"2026-05-04",24.759,900,{"date":799,"open":640,"high":640,"low":639,"close":738,"change":401,"percent_change":711,"volume":655,"transactions":9,"vwap":738},"2026-05-01",{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":462,"volume":807,"transactions":9,"vwap":805},"2026-04-30",24.86,24.88,24.855,24.865,0.039,5600,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":773,"transactions":9,"vwap":811},"2026-04-29",24.87,24.826,-0.061,-0.25,{"date":815,"open":803,"high":816,"low":803,"close":817,"change":818,"percent_change":222,"volume":819,"transactions":9,"vwap":817},"2026-04-28",24.89,24.887,-0.018,2700,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":643,"volume":826,"transactions":9,"vwap":824},"2026-04-27",24.93,24.9,24.905,-0.025,2800,{"date":828,"open":823,"high":822,"low":823,"close":822,"change":549,"percent_change":550,"volume":623,"transactions":9,"vwap":822},"2026-04-24",{"date":830,"open":831,"high":831,"low":832,"close":833,"change":480,"percent_change":481,"volume":834,"transactions":9,"vwap":833},"2026-04-23",24.92,24.873,24.895,7200,{"date":836,"open":837,"high":822,"low":837,"close":838,"change":615,"percent_change":216,"volume":616,"transactions":9,"vwap":838},"2026-04-22",24.91,24.925,{"date":840,"open":841,"high":841,"low":823,"close":823,"change":622,"percent_change":606,"volume":616,"transactions":9,"vwap":823},"2026-04-21",24.94,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":707,"percent_change":438,"volume":665,"transactions":9,"vwap":847},"2026-04-20",24.944,24.955,24.935,24.95,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":410,"percent_change":166,"volume":853,"transactions":9,"vwap":852},"2026-04-17",24.96,24.97,24.945,7800,{"date":855,"open":822,"high":822,"low":816,"close":833,"change":238,"percent_change":239,"volume":793,"transactions":9,"vwap":833},"2026-04-16",{"date":857,"open":824,"high":831,"low":823,"close":824,"change":419,"percent_change":419,"volume":858,"transactions":9,"vwap":824},"2026-04-15",4300,{"date":860,"open":823,"high":831,"low":823,"close":824,"change":438,"percent_change":439,"volume":687,"transactions":9,"vwap":824},"2026-04-14",{"date":862,"open":802,"high":823,"low":804,"close":863,"change":549,"percent_change":550,"volume":722,"transactions":9,"vwap":863},"2026-04-13",24.885,{"date":865,"open":802,"high":810,"low":866,"close":866,"change":287,"percent_change":288,"volume":867,"transactions":9,"vwap":866},"2026-04-10",24.85,9200,{"date":869,"open":730,"high":810,"low":730,"close":805,"change":870,"percent_change":22,"volume":871,"transactions":9,"vwap":805},"2026-04-09",0.011,11100,{"date":873,"open":816,"high":816,"low":874,"close":874,"change":875,"percent_change":550,"volume":655,"transactions":9,"vwap":874},"2026-04-08",24.854,0.034,{"date":877,"open":639,"high":780,"low":664,"close":780,"change":22,"percent_change":462,"volume":878,"transactions":9,"vwap":780},"2026-04-07",2400,{"date":880,"open":881,"high":647,"low":881,"close":639,"change":882,"percent_change":883,"volume":628,"transactions":9,"vwap":639},"2026-04-06",24.771,-0.038,-0.15,{"date":885,"open":640,"high":886,"low":640,"close":886,"change":887,"percent_change":888,"volume":716,"transactions":9,"vwap":886},"2026-04-02",24.818,0.033,0.13,{"date":890,"open":639,"high":647,"low":639,"close":738,"change":891,"percent_change":321,"volume":892,"transactions":9,"vwap":738},"2026-04-01",-0.093,3900,{"date":894,"open":810,"high":816,"low":866,"close":895,"change":896,"percent_change":698,"volume":619,"transactions":9,"vwap":895},"2026-03-31",24.878,0.075,{"date":898,"open":647,"high":729,"low":647,"close":899,"change":900,"percent_change":901,"volume":675,"transactions":9,"vwap":899},"2026-03-30",24.803,0.058,0.23,{"date":903,"open":391,"high":664,"low":391,"close":691,"change":615,"percent_change":216,"volume":904,"transactions":9,"vwap":691},"2026-03-27",5800,{"date":906,"open":664,"high":639,"low":627,"close":627,"change":312,"percent_change":907,"volume":644,"transactions":9,"vwap":627},"2026-03-26",-0.36,{"date":909,"open":652,"high":729,"low":910,"close":652,"change":207,"percent_change":230,"volume":739,"transactions":9,"vwap":652},"2026-03-25",24.808,{"date":912,"open":640,"high":647,"low":639,"close":639,"change":913,"percent_change":387,"volume":807,"transactions":9,"vwap":639},"2026-03-24",-0.045,{"date":915,"open":734,"high":730,"low":734,"close":789,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":789},"2026-03-23",0.07,0.28,6500,{"date":920,"open":663,"high":639,"low":686,"close":686,"change":921,"percent_change":922,"volume":655,"transactions":9,"vwap":686},"2026-03-20",-0.105,-0.42,{"date":924,"open":640,"high":810,"low":925,"close":802,"change":926,"percent_change":502,"volume":927,"transactions":9,"vwap":802},"2026-03-19",24.772,0.015,15800,{"date":929,"open":810,"high":816,"low":729,"close":930,"change":622,"percent_change":606,"volume":931,"transactions":9,"vwap":930},"2026-03-18",24.845,13400,{"date":933,"open":816,"high":837,"low":816,"close":833,"change":549,"percent_change":550,"volume":934,"transactions":9,"vwap":833},"2026-03-17",6700,{"date":936,"open":937,"high":810,"low":802,"close":802,"change":938,"percent_change":51,"volume":939,"transactions":9,"vwap":802},"2026-03-16",24.863,0.045,5200,{"date":941,"open":652,"high":790,"low":652,"close":790,"change":589,"percent_change":431,"volume":942,"transactions":9,"vwap":790},"2026-03-13",3100,{"date":944,"open":823,"high":823,"low":780,"close":780,"change":246,"percent_change":725,"volume":945,"transactions":9,"vwap":780},"2026-03-12",1800,{"date":947,"open":851,"high":851,"low":948,"close":846,"change":288,"percent_change":86,"volume":949,"transactions":9,"vwap":846},"2026-03-11",24.928,6300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":480,"percent_change":481,"volume":819,"transactions":9,"vwap":955},"2026-03-10",25.02,25.030001,24.99,24.995,{"date":957,"open":954,"high":953,"low":958,"close":959,"change":615,"percent_change":216,"volume":960,"transactions":9,"vwap":959},"2026-03-09",24.988,25.025,14400,{"date":962,"open":954,"high":963,"low":954,"close":464,"change":419,"percent_change":419,"volume":964,"transactions":9,"vwap":464},"2026-03-06",25.014999,8100,{"date":966,"open":967,"high":952,"low":954,"close":464,"change":913,"percent_change":387,"volume":968,"transactions":9,"vwap":464},"2026-03-05",25.01,55500,{"date":970,"open":971,"high":972,"low":973,"close":973,"change":589,"percent_change":431,"volume":939,"transactions":9,"vwap":973},"2026-03-04",25.059999,25.096001,25.045,{"date":975,"open":954,"high":971,"low":954,"close":976,"change":707,"percent_change":438,"volume":878,"transactions":9,"vwap":976},"2026-03-03",25.049999,{"date":978,"open":979,"high":979,"low":973,"close":973,"change":757,"percent_change":980,"volume":716,"transactions":9,"vwap":973},"2026-03-02",25.08,-0.63,{"date":982,"open":983,"high":24,"low":983,"close":984,"change":806,"percent_change":783,"volume":985,"transactions":9,"vwap":984},"2026-02-27",25.19,25.205,4700,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":502,"volume":665,"transactions":9,"vwap":990},"2026-02-26",25.17,25.148,25.166,0.016,{"date":993,"open":994,"high":988,"low":995,"close":996,"change":238,"percent_change":239,"volume":668,"transactions":9,"vwap":996},"2026-02-25",25.16,25.14,25.15,{"date":998,"open":988,"high":999,"low":996,"close":994,"change":238,"percent_change":239,"volume":1000,"transactions":9,"vwap":994},"2026-02-24",25.18,8300,{"date":1002,"open":996,"high":983,"low":996,"close":988,"change":926,"percent_change":502,"volume":793,"transactions":9,"vwap":988},"2026-02-23",{"date":1004,"open":996,"high":994,"low":1005,"close":1006,"change":926,"percent_change":502,"volume":1000,"transactions":9,"vwap":1006},"2026-02-20",25.144,25.155,{"date":1008,"open":1009,"high":996,"low":1010,"close":995,"change":256,"percent_change":22,"volume":1011,"transactions":9,"vwap":995},"2026-02-19",25.13,25.11,13200,{"date":1013,"open":995,"high":1014,"low":1015,"close":1009,"change":238,"percent_change":239,"volume":949,"transactions":9,"vwap":1009},"2026-02-18",25.147,25.12,{"date":1017,"open":1015,"high":996,"low":1015,"close":995,"change":419,"percent_change":419,"volume":1018,"transactions":9,"vwap":995},"2026-02-17",33100,{"date":1020,"open":1021,"high":996,"low":1009,"close":995,"change":22,"percent_change":462,"volume":1022,"transactions":9,"vwap":995},"2026-02-13",25.137,7400,{"date":1024,"open":1025,"high":1010,"low":1026,"close":1027,"change":549,"percent_change":550,"volume":619,"transactions":9,"vwap":1027},"2026-02-12",25.109,25.09,25.1,{"date":1029,"open":1030,"high":979,"low":1031,"close":1031,"change":825,"percent_change":643,"volume":616,"transactions":9,"vwap":1031},"2026-02-11",25.07,25.065001,{"date":1033,"open":1027,"high":1015,"low":1026,"close":1026,"change":438,"percent_change":439,"volume":1034,"transactions":9,"vwap":1026},"2026-02-10",1600,{"date":1036,"open":979,"high":979,"low":1037,"close":1030,"change":648,"percent_change":438,"volume":660,"transactions":9,"vwap":1030},"2026-02-09",25.061001,{"date":1039,"open":1030,"high":1030,"low":976,"close":1040,"change":1041,"percent_change":431,"volume":807,"transactions":9,"vwap":1040},"2026-02-06",25.063999,-0.006,{"date":1043,"open":1044,"high":979,"low":1044,"close":1030,"change":502,"percent_change":503,"volume":655,"transactions":9,"vwap":1030},"2026-02-05",25.055,{"date":1046,"open":464,"high":967,"low":1047,"close":967,"change":707,"percent_change":438,"volume":892,"transactions":9,"vwap":967},"2026-02-04",24.98,{"date":1049,"open":967,"high":967,"low":464,"close":1050,"change":419,"percent_change":419,"volume":744,"transactions":9,"vwap":1050},"2026-02-03",25.0049992,{"date":1052,"open":952,"high":952,"low":464,"close":1050,"change":1053,"percent_change":1054,"volume":819,"transactions":9,"vwap":1050},"2026-02-02",-0.122,-0.49,{"date":1056,"open":1015,"high":1009,"low":1015,"close":1057,"change":1058,"percent_change":783,"volume":945,"transactions":9,"vwap":1057},"2026-01-30",25.127,0.037,{"date":1060,"open":1026,"high":1010,"low":979,"close":1026,"change":256,"percent_change":22,"volume":826,"transactions":9,"vwap":1026},"2026-01-29",{"date":1062,"open":1030,"high":1026,"low":1030,"close":979,"change":589,"percent_change":431,"volume":934,"transactions":9,"vwap":979},"2026-01-28",{"date":1064,"open":1026,"high":1026,"low":979,"close":1065,"change":1066,"percent_change":439,"volume":1022,"transactions":9,"vwap":1065},"2026-01-27",25.084999,0.019,{"date":1068,"open":1030,"high":1030,"low":971,"close":1069,"change":1070,"percent_change":207,"volume":942,"transactions":9,"vwap":1069},"2026-01-26",25.066,0.007,{"date":1072,"open":971,"high":971,"low":976,"close":1073,"change":1066,"percent_change":439,"volume":797,"transactions":9,"vwap":1073},"2026-01-23",25.059,{"date":1075,"open":1076,"high":976,"low":1076,"close":1077,"change":238,"percent_change":239,"volume":616,"transactions":9,"vwap":1077},"2026-01-22",25.035,25.040001,{"date":1079,"open":1077,"high":976,"low":953,"close":976,"change":207,"percent_change":230,"volume":675,"transactions":9,"vwap":976},"2026-01-21",{"date":1081,"open":953,"high":953,"low":967,"close":952,"change":238,"percent_change":239,"volume":878,"transactions":9,"vwap":952},"2026-01-20",{"date":1083,"open":971,"high":971,"low":953,"close":953,"change":238,"percent_change":239,"volume":1084,"transactions":9,"vwap":953},"2026-01-16",6900,{"date":1086,"open":1044,"high":971,"low":1087,"close":1077,"change":431,"percent_change":401,"volume":1088,"transactions":9,"vwap":1077},"2026-01-15",25.031,1900,{"date":1090,"open":1030,"high":1091,"low":971,"close":971,"change":256,"percent_change":22,"volume":858,"transactions":9,"vwap":971},"2026-01-14",25.076,{"date":1093,"open":976,"high":971,"low":1077,"close":976,"change":207,"percent_change":230,"volume":1094,"transactions":9,"vwap":976},"2026-01-13",13700,{"date":1096,"open":963,"high":953,"low":1097,"close":952,"change":419,"percent_change":419,"volume":1098,"transactions":9,"vwap":952},"2026-01-12",25.011,49300,{"date":1100,"open":1101,"high":953,"low":952,"close":952,"change":419,"percent_change":419,"volume":945,"transactions":9,"vwap":952},"2026-01-09",25.028999,{"date":1103,"open":952,"high":953,"low":967,"close":952,"change":431,"percent_change":401,"volume":1104,"transactions":9,"vwap":952},"2026-01-08",5900,{"date":1106,"open":971,"high":971,"low":1077,"close":1077,"change":589,"percent_change":431,"volume":1107,"transactions":9,"vwap":1077},"2026-01-07",8900,{"date":1109,"open":976,"high":976,"low":959,"close":973,"change":707,"percent_change":438,"volume":665,"transactions":9,"vwap":973},"2026-01-06",{"date":1111,"open":976,"high":971,"low":953,"close":1077,"change":438,"percent_change":439,"volume":949,"transactions":9,"vwap":1077},"2026-01-05",{"date":1113,"open":953,"high":953,"low":952,"close":952,"change":642,"percent_change":643,"volume":1114,"transactions":9,"vwap":952},"2026-01-02",200,{"date":1116,"open":1077,"high":979,"low":1077,"close":1117,"change":1118,"percent_change":22,"volume":1119,"transactions":9,"vwap":1117},"2025-12-31",25.046,0.009,8400,{"date":1121,"open":953,"high":976,"low":953,"close":1122,"change":1123,"percent_change":256,"volume":716,"transactions":9,"vwap":1122},"2025-12-30",25.037001,0.002,{"date":1125,"open":967,"high":1077,"low":967,"close":1076,"change":926,"percent_change":502,"volume":1126,"transactions":9,"vwap":1076},"2025-12-29",7900,{"date":1128,"open":953,"high":953,"low":952,"close":952,"change":207,"percent_change":230,"volume":174,"transactions":9,"vwap":952},"2025-12-26",{"date":1130,"open":850,"high":464,"low":948,"close":954,"change":615,"percent_change":216,"volume":712,"transactions":9,"vwap":954},"2025-12-24",{"date":1132,"open":841,"high":1047,"low":841,"close":1133,"change":238,"percent_change":239,"volume":1134,"transactions":9,"vwap":1133},"2025-12-23",24.965,5300,{"date":1136,"open":851,"high":952,"low":851,"close":1137,"change":419,"percent_change":419,"volume":1138,"transactions":9,"vwap":1137},"2025-12-22",24.975,7300,{"date":1140,"open":851,"high":1047,"low":851,"close":1137,"change":238,"percent_change":239,"volume":1084,"transactions":9,"vwap":1137},"2025-12-19",{"date":1142,"open":1143,"high":1144,"low":1047,"close":1145,"change":622,"percent_change":606,"volume":1146,"transactions":9,"vwap":1145},"2025-12-18",24.986,24.989,24.985,6400,{"date":1148,"open":1149,"high":1077,"low":959,"close":1076,"change":419,"percent_change":419,"volume":1150,"transactions":9,"vwap":1076},"2025-12-17",25.038,2200,{"date":1152,"open":953,"high":1153,"low":954,"close":1076,"change":207,"percent_change":230,"volume":655,"transactions":9,"vwap":1076},"2025-12-16",25.049,{"date":1155,"open":952,"high":952,"low":851,"close":1050,"change":256,"percent_change":22,"volume":1156,"transactions":9,"vwap":1050},"2025-12-15",4800,{"date":1158,"open":1159,"high":464,"low":851,"close":955,"change":825,"percent_change":643,"volume":735,"transactions":9,"vwap":955},"2025-12-12",24.994,{"date":1161,"open":953,"high":1077,"low":954,"close":952,"change":768,"percent_change":239,"volume":1162,"transactions":9,"vwap":952},"2025-12-11",10100,{"date":1164,"open":851,"high":1077,"low":851,"close":1101,"change":1165,"percent_change":503,"volume":1166,"transactions":9,"vwap":1101},"2025-12-10",0.059,8800,{"date":1168,"open":1047,"high":464,"low":1169,"close":851,"change":287,"percent_change":288,"volume":1134,"transactions":9,"vwap":851},"2025-12-09",24.964,{"date":1171,"open":1047,"high":954,"low":1047,"close":1145,"change":480,"percent_change":481,"volume":735,"transactions":9,"vwap":1145},"2025-12-08",{"date":1173,"open":464,"high":1065,"low":954,"close":963,"change":589,"percent_change":431,"volume":927,"transactions":9,"vwap":963},"2025-12-05",{"date":1175,"open":847,"high":976,"low":847,"close":952,"change":287,"percent_change":288,"volume":1176,"transactions":9,"vwap":952},"2025-12-04",25900,{"date":1178,"open":967,"high":976,"low":967,"close":1076,"change":926,"percent_change":502,"volume":1179,"transactions":9,"vwap":1076},"2025-12-03",4500,{"date":1181,"open":967,"high":953,"low":967,"close":952,"change":991,"percent_change":502,"volume":719,"transactions":9,"vwap":952},"2025-12-02",{"date":1183,"open":1047,"high":1077,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":834,"transactions":9,"vwap":1185},"2025-12-01",24.958,25.0039997,-0.126,-0.5,{"date":1189,"open":1190,"high":1190,"low":1009,"close":1009,"change":238,"percent_change":239,"volume":1191,"transactions":9,"vwap":1009},"2025-11-28",25.135,400,{"date":1193,"open":1015,"high":995,"low":1015,"close":995,"change":438,"percent_change":439,"volume":1088,"transactions":9,"vwap":995},"2025-11-26",{"date":1195,"open":1027,"high":1196,"low":1027,"close":1015,"change":1197,"percent_change":550,"volume":942,"transactions":9,"vwap":1015},"2025-11-25",25.129,0.036,{"date":1199,"open":1026,"high":1026,"low":1030,"close":1200,"change":654,"percent_change":216,"volume":1088,"transactions":9,"vwap":1200},"2025-11-24",25.084,{"date":1202,"open":976,"high":971,"low":976,"close":971,"change":22,"percent_change":462,"volume":878,"transactions":9,"vwap":971},"2025-11-21",{"date":1204,"open":1077,"high":971,"low":952,"close":952,"change":438,"percent_change":439,"volume":655,"transactions":9,"vwap":952},"2025-11-20",{"date":1206,"open":952,"high":953,"low":954,"close":464,"change":589,"percent_change":431,"volume":1034,"transactions":9,"vwap":464},"2025-11-19",{"date":1208,"open":1050,"high":967,"low":954,"close":1050,"change":615,"percent_change":216,"volume":1088,"transactions":9,"vwap":1050},"2025-11-18",{"date":1210,"open":1211,"high":1211,"low":1047,"close":1047,"change":256,"percent_change":22,"volume":1212,"transactions":9,"vwap":1047},"2025-11-17",24.983,300,{"date":1214,"open":464,"high":464,"low":822,"close":851,"change":825,"percent_change":643,"volume":878,"transactions":9,"vwap":851},"2025-11-14",{"date":1216,"open":1217,"high":464,"low":1218,"close":955,"change":825,"percent_change":643,"volume":1034,"transactions":9,"vwap":955},"2025-11-13",24.992,24.971,{"date":1220,"open":952,"high":953,"low":464,"close":952,"change":431,"percent_change":401,"volume":945,"transactions":9,"vwap":952},"2025-11-12",{"date":1222,"open":1077,"high":1077,"low":1077,"close":1077,"change":410,"percent_change":166,"volume":1223,"transactions":9,"vwap":1077},"2025-11-11",100,{"date":1225,"open":1226,"high":967,"low":954,"close":954,"change":419,"percent_change":419,"volume":623,"transactions":9,"vwap":954},"2025-11-10",24.999,{"date":1228,"open":954,"high":954,"low":954,"close":954,"change":238,"percent_change":239,"volume":1223,"transactions":9,"vwap":954},"2025-11-07",{"date":1230,"open":954,"high":1231,"low":1047,"close":464,"change":1232,"percent_change":598,"volume":616,"transactions":9,"vwap":464},"2025-11-06",25.00099945,0.055,{"date":1234,"open":850,"high":850,"low":852,"close":852,"change":431,"percent_change":401,"volume":708,"transactions":9,"vwap":852},"2025-11-05",{"date":1236,"open":851,"high":954,"low":1133,"close":1133,"change":256,"percent_change":22,"volume":1237,"transactions":9,"vwap":1133},"2025-11-04",700,{"date":1239,"open":851,"high":851,"low":845,"close":845,"change":1240,"percent_change":1241,"volume":716,"transactions":9,"vwap":845},"2025-11-03",-0.13,-0.52,{"date":1243,"open":1026,"high":1026,"low":1065,"close":1065,"change":256,"percent_change":22,"volume":739,"transactions":9,"vwap":1065},"2025-10-31",{"date":1245,"open":1065,"high":1246,"low":971,"close":1247,"change":431,"percent_change":401,"volume":623,"transactions":9,"vwap":1247},"2025-10-30",25.089001,25.075001,{"date":1249,"open":999,"high":999,"low":1250,"close":1250,"change":401,"percent_change":711,"volume":1034,"transactions":9,"vwap":1250},"2025-10-29",25.094999,{"date":1252,"open":988,"high":1253,"low":1254,"close":1253,"change":256,"percent_change":22,"volume":649,"transactions":9,"vwap":1253},"2025-10-28",25.175,25.165,{"date":1256,"open":988,"high":999,"low":1254,"close":1254,"change":419,"percent_change":419,"volume":1237,"transactions":9,"vwap":1254},"2025-10-27",{"date":1258,"open":994,"high":1259,"low":994,"close":1254,"change":438,"percent_change":439,"volume":623,"transactions":9,"vwap":1254},"2025-10-24",25.179,{"date":1261,"open":995,"high":1262,"low":1015,"close":1263,"change":238,"percent_change":239,"volume":1264,"transactions":9,"vwap":1263},"2025-10-23",25.21,25.145,4200,{"date":1266,"open":996,"high":988,"low":996,"close":1006,"change":419,"percent_change":419,"volume":687,"transactions":9,"vwap":1006},"2025-10-22",{"date":1268,"open":1269,"high":1269,"low":995,"close":1006,"change":256,"percent_change":22,"volume":1088,"transactions":9,"vwap":1006},"2025-10-21",25.177,{"date":1271,"open":1009,"high":1272,"low":1273,"close":1263,"change":256,"percent_change":22,"volume":665,"transactions":9,"vwap":1263},"2025-10-20",25.146,25.073,{"date":1275,"open":1009,"high":1190,"low":1009,"close":1190,"change":431,"percent_change":401,"volume":708,"transactions":9,"vwap":1190},"2025-10-17",{"date":1277,"open":1009,"high":994,"low":1009,"close":1006,"change":410,"percent_change":166,"volume":731,"transactions":9,"vwap":1006},"2025-10-16",{"date":1279,"open":1027,"high":1015,"low":1027,"close":1280,"change":419,"percent_change":419,"volume":708,"transactions":9,"vwap":1280},"2025-10-15",25.105,{"date":1282,"open":1030,"high":994,"low":1030,"close":1280,"change":1283,"percent_change":51,"volume":1284,"transactions":9,"vwap":1280},"2025-10-14",0.046,5500,{"date":1286,"open":1153,"high":971,"low":1153,"close":1073,"change":1287,"percent_change":502,"volume":1237,"transactions":9,"vwap":1073},"2025-10-13",0.014,{"date":1289,"open":973,"high":971,"low":973,"close":973,"change":22,"percent_change":462,"volume":754,"transactions":9,"vwap":973},"2025-10-10",{"date":1291,"open":952,"high":952,"low":1050,"close":1050,"change":431,"percent_change":401,"volume":1191,"transactions":9,"vwap":1050},"2025-10-09",{"date":1293,"open":976,"high":976,"low":959,"close":959,"change":589,"percent_change":431,"volume":1191,"transactions":9,"vwap":959},"2025-10-08",{"date":1295,"open":952,"high":976,"low":952,"close":953,"change":926,"percent_change":502,"volume":731,"transactions":9,"vwap":953},"2025-10-07",{"date":1297,"open":1077,"high":1077,"low":963,"close":963,"change":431,"percent_change":401,"volume":739,"transactions":9,"vwap":963},"2025-10-06",{"date":1299,"open":1077,"high":1077,"low":1076,"close":1076,"change":238,"percent_change":239,"volume":704,"transactions":9,"vwap":1076},"2025-10-03",{"date":1301,"open":959,"high":971,"low":959,"close":973,"change":256,"percent_change":22,"volume":1302,"transactions":9,"vwap":973},"2025-10-02",500,{"date":1304,"open":959,"high":1305,"low":464,"close":1076,"change":622,"percent_change":606,"volume":942,"transactions":9,"vwap":1076},"2025-10-01",25.039,{"date":1307,"open":1026,"high":1010,"low":1065,"close":1065,"change":256,"percent_change":22,"volume":649,"transactions":9,"vwap":1065},"2025-09-30",{"date":1309,"open":1310,"high":979,"low":1247,"close":1247,"change":207,"percent_change":230,"volume":731,"transactions":9,"vwap":1247},"2025-09-29",25.077,{"date":1312,"open":1117,"high":1313,"low":952,"close":973,"change":256,"percent_change":22,"volume":731,"transactions":9,"vwap":973},"2025-09-26",25.047001,{"date":1315,"open":959,"high":1010,"low":967,"close":1076,"change":622,"percent_change":606,"volume":655,"transactions":9,"vwap":1076},"2025-09-25",{"date":1317,"open":1027,"high":1015,"low":1065,"close":1065,"change":825,"percent_change":643,"volume":1179,"transactions":9,"vwap":1065},"2025-09-24",{"date":1319,"open":1015,"high":1015,"low":1010,"close":1010,"change":707,"percent_change":438,"volume":731,"transactions":9,"vwap":1010},"2025-09-23",{"date":1321,"open":1322,"high":1322,"low":1280,"close":1280,"change":238,"percent_change":239,"volume":1302,"transactions":9,"vwap":1280},"2025-09-22",25.108,{"date":1324,"open":1015,"high":1015,"low":1280,"close":1325,"change":256,"percent_change":22,"volume":679,"transactions":9,"vwap":1325},"2025-09-19",25.115,{"date":1327,"open":1010,"high":1009,"low":1027,"close":1280,"change":589,"percent_change":431,"volume":807,"transactions":9,"vwap":1280},"2025-09-18",{"date":1329,"open":994,"high":999,"low":1010,"close":1010,"change":239,"percent_change":757,"volume":699,"transactions":9,"vwap":1010},"2025-09-17",{"date":1331,"open":994,"high":994,"low":1332,"close":996,"change":707,"percent_change":438,"volume":793,"transactions":9,"vwap":996},"2025-09-16",25.149,{"date":1334,"open":1014,"high":994,"low":1009,"close":1263,"change":207,"percent_change":230,"volume":1335,"transactions":9,"vwap":1263},"2025-09-15",17900,{"date":1337,"open":1009,"high":988,"low":1325,"close":1325,"change":825,"percent_change":643,"volume":1338,"transactions":9,"vwap":1325},"2025-09-12",7000,{"date":1340,"open":995,"high":995,"low":995,"close":995,"change":207,"percent_change":230,"volume":748,"transactions":9,"vwap":995},"2025-09-11",{"date":1342,"open":1009,"high":1009,"low":1010,"close":1010,"change":438,"percent_change":439,"volume":623,"transactions":9,"vwap":1010},"2025-09-10",{"date":1344,"open":1026,"high":1026,"low":1246,"close":1026,"change":287,"percent_change":288,"volume":731,"transactions":9,"vwap":1026},"2025-09-09",{"date":1346,"open":1010,"high":1010,"low":1280,"close":1280,"change":256,"percent_change":22,"volume":1237,"transactions":9,"vwap":1280},"2025-09-08",{"date":1348,"open":1015,"high":1015,"low":1250,"close":1250,"change":22,"percent_change":462,"volume":719,"transactions":9,"vwap":1250},"2025-09-05",{"date":1350,"open":1101,"high":1044,"low":1351,"close":1044,"change":1352,"percent_change":1353,"volume":679,"transactions":9,"vwap":1044},"2025-09-04",25.021,0.065,0.26,{"date":1355,"open":1356,"high":954,"low":1356,"close":954,"change":410,"percent_change":166,"volume":1212,"transactions":9,"vwap":954},"2025-09-03",24.976,{"date":1358,"open":841,"high":841,"low":822,"close":841,"change":481,"percent_change":1359,"volume":1302,"transactions":9,"vwap":841},"2025-09-02",-0.48,{"date":1361,"open":979,"high":979,"low":971,"close":971,"change":238,"percent_change":239,"volume":1302,"transactions":9,"vwap":971},"2025-08-29",{"date":1363,"open":971,"high":1030,"low":971,"close":1030,"change":256,"percent_change":22,"volume":1114,"transactions":9,"vwap":1030},"2025-08-28",{"date":1365,"open":1366,"high":1030,"low":953,"close":971,"change":438,"percent_change":439,"volume":1179,"transactions":9,"vwap":971},"2025-08-27",25.035999,{"date":1368,"open":1351,"high":1077,"low":1351,"close":1077,"change":438,"percent_change":439,"volume":1088,"transactions":9,"vwap":1077},"2025-08-26",{"date":1370,"open":963,"high":979,"low":963,"close":952,"change":287,"percent_change":288,"volume":636,"transactions":9,"vwap":952},"2025-08-25",{"date":1372,"open":1373,"high":1015,"low":1373,"close":1076,"change":216,"percent_change":1374,"volume":735,"transactions":9,"vwap":1076},"2025-08-22",25.017,0.4,{"date":1376,"open":841,"high":841,"low":846,"close":846,"change":239,"percent_change":757,"volume":649,"transactions":9,"vwap":846},"2025-08-21",{"date":1378,"open":967,"high":967,"low":1137,"close":1137,"change":926,"percent_change":502,"volume":704,"transactions":9,"vwap":1137},"2025-08-20",{"date":1380,"open":1047,"high":1047,"low":850,"close":850,"change":256,"percent_change":22,"volume":1212,"transactions":9,"vwap":850},"2025-08-19",{"date":1382,"open":1218,"high":1218,"low":847,"close":847,"change":287,"percent_change":288,"volume":722,"transactions":9,"vwap":847},"2025-08-18",{"date":1384,"open":845,"high":851,"low":845,"close":1133,"change":707,"percent_change":438,"volume":1385,"transactions":9,"vwap":1133},"2025-08-15",7100,{"date":1387,"open":850,"high":851,"low":850,"close":850,"change":1388,"percent_change":271,"volume":1138,"transactions":9,"vwap":850},"2025-08-14",-0.035,{"date":1390,"open":954,"high":464,"low":1047,"close":955,"change":1232,"percent_change":598,"volume":619,"transactions":9,"vwap":955},"2025-08-13",{"date":1392,"open":846,"high":841,"low":831,"close":841,"change":615,"percent_change":216,"volume":704,"transactions":9,"vwap":841},"2025-08-12",{"date":1394,"open":837,"high":822,"low":837,"close":1395,"change":438,"percent_change":439,"volume":1396,"transactions":9,"vwap":1395},"2025-08-11",24.915,9300,{"date":1398,"open":837,"high":837,"low":833,"close":833,"change":239,"percent_change":757,"volume":716,"transactions":9,"vwap":833},"2025-08-08",{"date":1400,"open":822,"high":841,"low":822,"close":846,"change":238,"percent_change":239,"volume":623,"transactions":9,"vwap":846},"2025-08-07",{"date":1402,"open":1403,"high":847,"low":1403,"close":852,"change":926,"percent_change":502,"volume":679,"transactions":9,"vwap":852},"2025-08-06",24.933,{"date":1405,"open":822,"high":841,"low":831,"close":822,"change":287,"percent_change":288,"volume":942,"transactions":9,"vwap":822},"2025-08-05",{"date":1407,"open":852,"high":852,"low":852,"close":852,"change":615,"percent_change":216,"volume":1223,"transactions":9,"vwap":852},"2025-08-04",{"date":1409,"open":1410,"high":831,"low":1410,"close":831,"change":410,"percent_change":166,"volume":797,"transactions":9,"vwap":831},"2025-08-01",24.872,{"date":1412,"open":816,"high":816,"low":810,"close":810,"change":589,"percent_change":431,"volume":731,"transactions":9,"vwap":810},"2025-07-31",{"date":1414,"open":1415,"high":837,"low":1416,"close":1416,"change":480,"percent_change":481,"volume":616,"transactions":9,"vwap":1416},"2025-07-30",24.876,24.875,{"date":1418,"open":851,"high":851,"low":816,"close":824,"change":22,"percent_change":462,"volume":826,"transactions":9,"vwap":824},"2025-07-29",{"date":1420,"open":802,"high":803,"low":802,"close":805,"change":589,"percent_change":431,"volume":649,"transactions":9,"vwap":805},"2025-07-28",{"date":1422,"open":802,"high":810,"low":802,"close":810,"change":615,"percent_change":216,"volume":679,"transactions":9,"vwap":810},"2025-07-25",{"date":1424,"open":866,"high":802,"low":730,"close":930,"change":480,"percent_change":481,"volume":1284,"transactions":9,"vwap":930},"2025-07-24",{"date":1426,"open":816,"high":1427,"low":810,"close":1416,"change":825,"percent_change":643,"volume":1428,"transactions":9,"vwap":1416},"2025-07-23",24.896,47700,{"date":1430,"open":816,"high":823,"low":803,"close":823,"change":926,"percent_change":502,"volume":797,"transactions":9,"vwap":823},"2025-07-22",{"date":1432,"open":1433,"high":1434,"low":803,"close":863,"change":410,"percent_change":166,"volume":754,"transactions":9,"vwap":863},"2025-07-21",24.882,24.909,{"date":1436,"open":730,"high":1437,"low":1438,"close":1438,"change":207,"percent_change":230,"volume":731,"transactions":9,"vwap":1438},"2025-07-18",24.846,24.835,{"date":1440,"open":1441,"high":1441,"low":640,"close":734,"change":438,"percent_change":439,"volume":655,"transactions":9,"vwap":734},"2025-07-17",24.809,{"date":1443,"open":640,"high":647,"low":658,"close":738,"change":1232,"percent_change":598,"volume":739,"transactions":9,"vwap":738},"2025-07-16",{"date":1445,"open":674,"high":664,"low":626,"close":626,"change":622,"percent_change":606,"volume":636,"transactions":9,"vwap":626},"2025-07-15",{"date":1447,"open":639,"high":639,"low":663,"close":639,"change":419,"percent_change":419,"volume":687,"transactions":9,"vwap":639},"2025-07-14",{"date":1449,"open":658,"high":639,"low":658,"close":639,"change":776,"percent_change":777,"volume":1302,"transactions":9,"vwap":639},"2025-07-11",{"date":1451,"open":647,"high":780,"low":647,"close":910,"change":1452,"percent_change":207,"volume":708,"transactions":9,"vwap":910},"2025-07-10",0.008,{"date":1454,"open":1455,"high":1455,"low":647,"close":647,"change":410,"percent_change":166,"volume":1212,"transactions":9,"vwap":647},"2025-07-09",24.804,{"date":1457,"open":639,"high":639,"low":664,"close":664,"change":480,"percent_change":481,"volume":731,"transactions":9,"vwap":664},"2025-07-08",{"date":1459,"open":652,"high":652,"low":639,"close":639,"change":288,"percent_change":86,"volume":945,"transactions":9,"vwap":639},"2025-07-07",{"date":1461,"open":837,"high":837,"low":780,"close":730,"change":589,"percent_change":431,"volume":878,"transactions":9,"vwap":730},"2025-07-03",{"date":1463,"open":730,"high":930,"low":730,"close":930,"change":615,"percent_change":216,"volume":1212,"transactions":9,"vwap":930},"2025-07-02",{"date":1465,"open":780,"high":730,"low":780,"close":780,"change":371,"percent_change":1466,"volume":826,"transactions":9,"vwap":780},"2025-07-01",-0.54,{"date":1468,"open":831,"high":850,"low":831,"close":845,"change":938,"percent_change":51,"volume":797,"transactions":9,"vwap":845},"2025-06-30",{"date":1470,"open":816,"high":1471,"low":816,"close":837,"change":1472,"percent_change":480,"volume":1150,"transactions":9,"vwap":837},"2025-06-27",24.914,-0.008,{"date":1474,"open":1475,"high":831,"low":1475,"close":1476,"change":900,"percent_change":901,"volume":1237,"transactions":9,"vwap":1476},"2025-06-26",24.903,24.918,{"date":1478,"open":730,"high":802,"low":730,"close":802,"change":239,"percent_change":757,"volume":748,"transactions":9,"vwap":802},"2025-06-25",{"date":1480,"open":729,"high":850,"low":652,"close":823,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":823},"2025-06-24",0.085,0.34,23200,{"date":1485,"open":647,"high":729,"low":647,"close":790,"change":938,"percent_change":51,"volume":1486,"transactions":9,"vwap":790},"2025-06-23",3700,{"date":1488,"open":664,"high":658,"low":664,"close":658,"change":207,"percent_change":230,"volume":1104,"transactions":9,"vwap":658},"2025-06-20",{"date":1490,"open":664,"high":658,"low":626,"close":674,"change":926,"percent_change":502,"volume":1034,"transactions":9,"vwap":674},"2025-06-18",{"date":1492,"open":674,"high":674,"low":627,"close":715,"change":438,"percent_change":439,"volume":1338,"transactions":9,"vwap":715},"2025-06-17",{"date":1494,"open":627,"high":674,"low":461,"close":461,"change":256,"percent_change":22,"volume":793,"transactions":9,"vwap":461},"2025-06-16",{"date":1496,"open":391,"high":626,"low":437,"close":437,"change":1497,"percent_change":1498,"volume":636,"transactions":9,"vwap":437},"2025-06-13",-0.055,-0.22,{"date":1500,"open":674,"high":639,"low":753,"close":664,"change":938,"percent_change":51,"volume":719,"transactions":9,"vwap":664},"2025-06-12",{"date":1502,"open":424,"high":461,"low":1503,"close":461,"change":502,"percent_change":503,"volume":1504,"transactions":9,"vwap":461},"2025-06-11",24.61,7600,{"date":1506,"open":530,"high":1507,"low":377,"close":377,"change":615,"percent_change":216,"volume":744,"transactions":9,"vwap":377},"2025-06-10",24.661,{"date":1509,"open":478,"high":380,"low":478,"close":478,"change":22,"percent_change":462,"volume":1510,"transactions":9,"vwap":478},"2025-06-09",42600,{"date":1512,"open":557,"high":1503,"low":558,"close":558,"change":481,"percent_change":1054,"volume":934,"transactions":9,"vwap":558},"2025-06-06",{"date":1514,"open":780,"high":780,"low":407,"close":407,"change":239,"percent_change":757,"volume":1088,"transactions":9,"vwap":407},"2025-06-05",{"date":1516,"open":391,"high":658,"low":391,"close":674,"change":896,"percent_change":698,"volume":853,"transactions":9,"vwap":674},"2025-06-04",{"date":1518,"open":1519,"high":416,"low":418,"close":418,"change":287,"percent_change":288,"volume":687,"transactions":9,"vwap":418},"2025-06-03",24.669,{"date":1521,"open":1507,"high":424,"low":380,"close":424,"change":643,"percent_change":635,"volume":942,"transactions":9,"vwap":424},"2025-06-02",{"date":1523,"open":664,"high":1524,"low":664,"close":639,"change":22,"percent_change":462,"volume":716,"transactions":9,"vwap":639},"2025-05-30",24.789,{"date":1526,"open":674,"high":674,"low":674,"close":674,"change":410,"percent_change":166,"volume":687,"transactions":9,"vwap":674},"2025-05-29",{"date":1528,"open":391,"high":391,"low":409,"close":409,"change":239,"percent_change":757,"volume":1191,"transactions":9,"vwap":409},"2025-05-28",{"date":1530,"open":409,"high":674,"low":409,"close":626,"change":439,"percent_change":1531,"volume":1532,"transactions":9,"vwap":626},"2025-05-27",0.32,8600,{"date":1534,"open":380,"high":380,"low":380,"close":380,"change":707,"percent_change":438,"volume":1114,"transactions":9,"vwap":380},"2025-05-23",{"date":1536,"open":379,"high":378,"low":478,"close":377,"change":1232,"percent_change":598,"volume":939,"transactions":9,"vwap":377},"2025-05-22",{"date":1538,"open":511,"high":557,"low":344,"close":511,"change":1539,"percent_change":1540,"volume":687,"transactions":9,"vwap":511},"2025-05-21",-0.095,-0.38,{"date":1542,"open":416,"high":409,"low":416,"close":392,"change":707,"percent_change":438,"volume":1034,"transactions":9,"vwap":392},"2025-05-20",{"date":1544,"open":542,"high":627,"low":542,"close":424,"change":615,"percent_change":216,"volume":644,"transactions":9,"vwap":424},"2025-05-19",{"date":1546,"open":378,"high":378,"low":377,"close":530,"change":707,"percent_change":438,"volume":616,"transactions":9,"vwap":530},"2025-05-16",{"date":1548,"open":557,"high":378,"low":558,"close":380,"change":1549,"percent_change":1550,"volume":744,"transactions":9,"vwap":380},"2025-05-15",0.112,0.46,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":198,"volume":819,"transactions":9,"vwap":1555},"2025-05-14",24.599,24.53,24.538,-0.057,{"date":1558,"open":1503,"high":379,"low":511,"close":1559,"change":549,"percent_change":550,"volume":687,"transactions":9,"vwap":1559},"2025-05-13",24.595,{"date":1561,"open":344,"high":344,"low":1562,"close":1562,"change":239,"percent_change":757,"volume":1191,"transactions":9,"vwap":1562},"2025-05-12",24.56,{"date":1564,"open":542,"high":542,"low":353,"close":557,"change":419,"percent_change":419,"volume":619,"transactions":9,"vwap":557},"2025-05-09",{"date":1566,"open":379,"high":379,"low":557,"close":557,"change":222,"percent_change":1567,"volume":1284,"transactions":9,"vwap":557},"2025-05-08",-0.28,{"date":1569,"open":378,"high":416,"low":378,"close":416,"change":256,"percent_change":22,"volume":722,"transactions":9,"vwap":416},"2025-05-07",{"date":1571,"open":1503,"high":391,"low":557,"close":378,"change":207,"percent_change":230,"volume":1572,"transactions":9,"vwap":378},"2025-05-06",13800,{"date":1574,"open":424,"high":424,"low":1503,"close":542,"change":256,"percent_change":22,"volume":892,"transactions":9,"vwap":542},"2025-05-05",{"date":1576,"open":1577,"high":1577,"low":1503,"close":478,"change":622,"percent_change":606,"volume":174,"transactions":9,"vwap":478},"2025-05-02",24.639,{"date":1579,"open":416,"high":407,"low":378,"close":416,"change":1580,"percent_change":1581,"volume":1022,"transactions":9,"vwap":416},"2025-05-01",-0.17,-0.68,{"date":1583,"open":647,"high":866,"low":663,"close":730,"change":615,"percent_change":216,"volume":1584,"transactions":9,"vwap":730},"2025-04-30",58100,{"date":1586,"open":639,"high":866,"low":639,"close":790,"change":549,"percent_change":550,"volume":1284,"transactions":9,"vwap":790},"2025-04-29",{"date":1588,"open":664,"high":639,"low":664,"close":639,"change":22,"percent_change":462,"volume":623,"transactions":9,"vwap":639},"2025-04-28",{"date":1590,"open":1591,"high":658,"low":1591,"close":674,"change":916,"percent_change":917,"volume":716,"transactions":9,"vwap":674},"2025-04-25",24.706,{"date":1593,"open":478,"high":392,"low":478,"close":416,"change":550,"percent_change":1594,"volume":699,"transactions":9,"vwap":416},"2025-04-24",0.57,{"date":179,"open":1596,"high":1596,"low":1554,"close":1554,"change":1597,"percent_change":223,"volume":1302,"transactions":9,"vwap":1554},24.601,-0.071]