[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYCL":3,"homepage-market-summary":28,"stock-historical-MYCL":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MYCL","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 My2032 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9703,1.16952,"Monthly",{"close":17,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.53,23.52,23.4906,0.0394,0.17,1934,25.35,23.44,2459.088174501992,4.7,509,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},2200,803123.1318,-1.92,"2025-04-23",[180,183,193,202,211,220,228,237,245,253,260,267,275,281,290,299,308,317,324,333,342,350,358,365,374,382,392,401,408,416,425,431,438,447,456,462,468,477,482,489,494,499,506,513,520,526,532,536,543,548,553,558,566,573,578,585,592,599,606,615,622,626,631,638,644,651,657,663,670,674,678,685,692,696,701,707,714,717,722,728,732,735,739,742,747,751,753,758,762,766,770,775,779,783,788,795,799,805,810,816,822,827,832,835,839,845,847,852,855,858,861,865,870,878,883,886,892,898,905,909,912,916,920,925,930,936,939,943,946,950,955,959,962,966,971,974,979,985,989,996,1003,1005,1009,1014,1019,1023,1027,1034,1040,1043,1049,1055,1059,1063,1069,1074,1079,1083,1087,1091,1096,1100,1102,1108,1111,1114,1117,1122,1125,1128,1133,1137,1142,1145,1148,1152,1155,1158,1162,1165,1169,1172,1174,1176,1180,1183,1187,1192,1194,1197,1201,1204,1207,1212,1215,1219,1223,1226,1228,1231,1234,1237,1241,1245,1247,1251,1253,1255,1258,1261,1266,1269,1274,1278,1282,1289,1294,1296,1300,1303,1307,1310,1313,1315,1318,1323,1325,1327,1331,1335,1340,1342,1345,1349,1353,1356,1361,1364,1367,1369,1371,1373,1376,1379,1385,1388,1391,1393,1395,1398,1401,1405,1407,1410,1413,1417,1419,1422,1425,1427,1431,1434,1437,1439,1442,1447,1449,1452,1454,1458,1460,1463,1465,1468,1471,1474,1477,1481,1484,1490,1493,1497,1501,1505,1508,1511,1513,1515,1519,1522,1525,1529,1531,1534,1537,1540,1545,1549,1553,1555,1557,1559,1562,1564,1566,1571,1575,1578,1581,1585,1589,1592,1596,1599,1602,1605,1608,1610,1613,1616,1619,1623,1626,1629,1633,1636,1639,1641,1645,1650,1654,1659,1664,1667,1673,1676,1679,1683,1686,1690,1692,1695,1700,1704,1708,1714,1717,1722,1728,1732,1736,1739,1742,1745,1749,1752,1755,1758,1762,1767,1770,1773,1775,1777,1782],{"date":5,"open":17,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},32,23.5255,{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",23.49,23.51,23.48,-0.0644,-0.27,10957.8616,50,23.4842,{"date":194,"open":24,"high":195,"low":24,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",23.56,23.555,-0.0351,-0.15,2950.8616,36,23.4952,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",23.64,23.5901,-0.0097,-0.04,5977.8616,63,23.6366,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",23.59,23.5998,0.0098,0.04,1323.8616,20,23.5888,{"date":221,"open":222,"high":213,"low":222,"close":213,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",23.55,-0.1298,-0.55,894.8616,23,23.5597,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",23.65,23.7198,0.0598,0.25,116.8616,16,23.6545,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":226,"vwap":244},"2026-09-24",23.76,23.66,-0.0779,-0.33,475.8616,23.7371,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",23.7379,-0.2121,-0.89,13.8616,14,23.8191,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":216,"volume":257,"transactions":258,"vwap":259},"2026-09-22",23.95,0.01,39.8616,19,23.946,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":69,"volume":264,"transactions":265,"vwap":266},"2026-09-21",23.94,0.0505,93.8616,15,23.9314,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",23.8895,-0.0705,-0.29,317.8616,26,23.8805,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":250,"transactions":251,"vwap":280},"2026-09-17",23.96,0.11,0.46,23.948,{"date":282,"open":283,"high":262,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",23.92,23.85,-0.0038,-0.02,601.8616,21,23.9101,{"date":291,"open":292,"high":292,"low":284,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",23.8599,23.8538,-0.0012,-0.01,740.5956,24,23.8516,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":181,"vwap":307},"2026-09-14",23.8407,23.86,23.855,-0.026,-0.11,1119.8616,23.8601,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",23.945,23.881,-0.038,-0.16,532.8616,29,23.9357,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":218,"vwap":323},"2026-09-10",23.919,-0.161,-0.67,36.8616,23.9655,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":207,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",24.07,24.09,24.08,-0.17,5471.8616,52,24.0784,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",24.13,24.12,-0.0188,-0.08,544,25,24.1238,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":340,"vwap":349},"2026-09-04",24.17,24.1388,-0.0165,-0.07,486,24.1592,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":218,"vwap":357},"2026-09-03",24.2,24.1553,0.0253,0.1,1067,24.1993,{"date":359,"open":335,"high":335,"low":335,"close":335,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",0.03,0.12,96,10,24.1279,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",24.1201,24.1,-0.1906,-0.78,1675,22,24.1185,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":376},"2026-08-31",24.3,24.2906,-0.0068,-0.03,1079,17,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",24.32,24.33,24.2974,-0.0979,-0.4,5298.395,45,24.3252,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":207,"volume":398,"transactions":399,"vwap":400},"2026-08-27",24.41,24.39,24.3953,-0.0103,9106,12,24.4011,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":399,"vwap":407},"2026-08-26",24.4056,-0.0341,-0.14,18,24.3957,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",24.4397,0.0997,0.41,9,8,24.4091,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-24",24.3401,24.34,0.0153,0.06,170,11,24.3257,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":423,"transactions":413,"vwap":430},"2026-08-21",24.3247,-0.0153,-0.06,24.3286,{"date":432,"open":433,"high":433,"low":419,"close":419,"change":434,"percent_change":189,"volume":435,"transactions":436,"vwap":437},"2026-08-20",24.345,-0.0652,3136,41,24.3449,{"date":439,"open":394,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":390,"vwap":446},"2026-08-19",24.42,24.3729,24.4052,0.0452,0.19,4612,24.405,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":251,"vwap":455},"2026-08-18",24.35,24.368,24.36,0.005,0.02,557,24.354,{"date":457,"open":395,"high":395,"low":458,"close":458,"change":459,"percent_change":405,"volume":460,"transactions":200,"vwap":461},"2026-08-17",24.355,-0.035,1548,24.3843,{"date":463,"open":446,"high":446,"low":395,"close":395,"change":464,"percent_change":465,"volume":466,"transactions":363,"vwap":467},"2026-08-14",-0.05,-0.2,239,24.4101,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":363,"vwap":476},"2026-08-13",24.43,24.45,24.44,0.07,0.29,1364,24.4449,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":278,"volume":413,"transactions":414,"vwap":481},"2026-08-12",24.37,0.0278,24.3959,{"date":483,"open":385,"high":484,"low":385,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":363,"vwap":488},"2026-08-11",24.3422,0.0122,0.05,692,24.3332,{"date":490,"open":385,"high":385,"low":385,"close":385,"change":338,"percent_change":242,"volume":491,"transactions":492,"vwap":493},"2026-08-10",218,13,24.3249,{"date":495,"open":394,"high":394,"low":394,"close":394,"change":496,"percent_change":50,"volume":497,"transactions":363,"vwap":498},"2026-08-07",0.045,109,24.4109,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":181,"vwap":505},"2026-08-06",24.365,-0.0619,-0.25,261,24.3782,{"date":507,"open":508,"high":509,"low":394,"close":509,"change":510,"percent_change":486,"volume":511,"transactions":265,"vwap":512},"2026-08-05",24.4198,24.4269,0.0119,3746,24.4192,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":492,"vwap":519},"2026-08-04",24.415,0.0926,0.38,741,24.4154,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":423,"transactions":414,"vwap":525},"2026-08-03",24.3224,-0.0563,-0.23,24.317,{"date":527,"open":419,"high":528,"low":419,"close":528,"change":529,"percent_change":329,"volume":530,"transactions":258,"vwap":531},"2026-07-31",24.3787,-0.0413,984,24.3458,{"date":533,"open":440,"high":440,"low":440,"close":440,"change":534,"percent_change":21,"volume":191,"transactions":413,"vwap":535},"2026-07-30",0.0408,24.4275,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":363,"vwap":542},"2026-07-29",24.3792,-0.0308,-0.13,67,24.3467,{"date":544,"open":395,"high":394,"low":395,"close":394,"change":545,"percent_change":546,"volume":497,"transactions":413,"vwap":547},"2026-07-28",0.0556,0.23,24.3907,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":355,"volume":273,"transactions":423,"vwap":552},"2026-07-27",24.3544,0.0244,24.3594,{"date":554,"open":419,"high":419,"low":385,"close":385,"change":555,"percent_change":355,"volume":556,"transactions":399,"vwap":557},"2026-07-24",0.025,1944,24.337,{"date":559,"open":376,"high":560,"low":376,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":265,"vwap":565},"2026-07-23",24.31,24.305,-0.09,-0.37,115898.114,24.3099,{"date":567,"open":568,"high":446,"low":568,"close":569,"change":379,"percent_change":570,"volume":571,"transactions":406,"vwap":572},"2026-07-22",24.38,24.395,-0.12,2277.38,24.3846,{"date":574,"open":470,"high":470,"low":575,"close":575,"change":429,"percent_change":503,"volume":576,"transactions":288,"vwap":577},"2026-07-21",24.425,475,24.4295,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":464,"percent_change":465,"volume":582,"transactions":583,"vwap":584},"2026-07-20",24.495,24.485,1597,53,24.4935,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":453,"percent_change":589,"volume":590,"transactions":399,"vwap":591},"2026-07-17",24.5688,24.535,0.08,1037,24.5661,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":207,"percent_change":313,"volume":597,"transactions":423,"vwap":598},"2026-07-16",24.5146,24.52,24.515,808,24.516,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":355,"percent_change":412,"volume":604,"transactions":218,"vwap":605},"2026-07-15",24.48,24.56,24.555,1999,24.5382,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":218,"vwap":614},"2026-07-14",24.47,24.452,24.455,0.065,0.27,4953,24.4597,{"date":616,"open":601,"high":601,"low":395,"close":395,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-13",-0.095,-0.39,11389,79,24.4317,{"date":623,"open":624,"high":624,"low":581,"close":581,"change":464,"percent_change":465,"volume":625,"transactions":9,"vwap":581},"2026-07-10",24.501,8900,{"date":627,"open":628,"high":629,"low":628,"close":588,"change":486,"percent_change":165,"volume":630,"transactions":9,"vwap":588},"2026-07-09",24.53,24.55,700,{"date":632,"open":633,"high":634,"low":633,"close":581,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":581},"2026-07-08",24.475,24.497,-0.046,-0.19,2700,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-07",24.531,-0.106,-0.43,200,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":129,"volume":650,"transactions":9,"vwap":648},"2026-07-06",24.617,24.65,24.637,0.022,1500,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":444,"volume":656,"transactions":9,"vwap":654},"2026-07-02",24.62,24.615,0.046,1600,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-01",24.569,-0.112,-0.45,100,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-30",24.701,24.681,-0.054,-0.22,300,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":429,"volume":662,"transactions":9,"vwap":672},"2026-06-29",24.735,-0.015,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":216,"percent_change":677,"volume":662,"transactions":9,"vwap":676},"2026-06-26",24.75,0.16,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-25",24.73,24.71,0.031,0.13,4800,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":173,"transactions":9,"vwap":689},"2026-06-24",24.68,24.7,24.679,0.074,0.3,{"date":693,"open":654,"high":654,"low":694,"close":694,"change":216,"percent_change":677,"volume":695,"transactions":9,"vwap":694},"2026-06-23",24.605,2300,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":207,"percent_change":313,"volume":700,"transactions":9,"vwap":699},"2026-06-22",24.57,24.565,1100,{"date":702,"open":703,"high":694,"low":703,"close":694,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":694},"2026-06-18",24.6,0.063,0.26,400,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-17",24.67,24.542,-0.138,-0.56,500,{"date":715,"open":709,"high":716,"low":709,"close":687,"change":555,"percent_change":355,"volume":706,"transactions":9,"vwap":687},"2026-06-16",24.684,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":453,"percent_change":589,"volume":721,"transactions":9,"vwap":720},"2026-06-15",24.685,24.655,900,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":727,"volume":662,"transactions":9,"vwap":725},"2026-06-12",24.61,24.635,-0.025,-0.1,{"date":729,"open":595,"high":730,"low":595,"close":730,"change":683,"percent_change":731,"volume":662,"transactions":9,"vwap":730},"2026-06-11",24.66,0.53,{"date":733,"open":595,"high":628,"low":595,"close":628,"change":734,"percent_change":464,"volume":700,"transactions":9,"vwap":628},"2026-06-10",-0.012,{"date":736,"open":737,"high":710,"low":737,"close":710,"change":738,"percent_change":69,"volume":662,"transactions":9,"vwap":710},"2026-06-09",24.49,0.052,{"date":740,"open":741,"high":741,"low":737,"close":737,"change":452,"percent_change":453,"volume":656,"transactions":9,"vwap":737},"2026-06-08",24.536,{"date":743,"open":744,"high":744,"low":581,"close":581,"change":745,"percent_change":224,"volume":746,"transactions":9,"vwap":581},"2026-06-05",24.511,-0.135,1800,{"date":748,"open":653,"high":653,"low":653,"close":653,"change":749,"percent_change":750,"volume":662,"transactions":9,"vwap":653},"2026-06-04",0.055,0.22,{"date":752,"open":602,"high":699,"low":602,"close":699,"change":429,"percent_change":85,"volume":669,"transactions":9,"vwap":699},"2026-06-03",{"date":754,"open":653,"high":755,"low":653,"close":756,"change":757,"percent_change":286,"volume":721,"transactions":9,"vwap":756},"2026-06-02",24.63,24.625,-0.005,{"date":759,"open":755,"high":755,"low":755,"close":755,"change":760,"percent_change":761,"volume":662,"transactions":9,"vwap":755},"2026-06-01",-0.124,-0.5,{"date":763,"open":676,"high":764,"low":676,"close":764,"change":765,"percent_change":361,"volume":643,"transactions":9,"vwap":764},"2026-05-29",24.754,0.029,{"date":767,"open":687,"high":768,"low":687,"close":768,"change":769,"percent_change":21,"volume":662,"transactions":9,"vwap":768},"2026-05-28",24.725,0.042,{"date":771,"open":687,"high":772,"low":687,"close":772,"change":773,"percent_change":473,"volume":774,"transactions":9,"vwap":772},"2026-05-27",24.683,0.018,1700,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":473,"percent_change":778,"volume":643,"transactions":9,"vwap":777},"2026-05-26",24.665,0.28,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":453,"percent_change":589,"volume":782,"transactions":9,"vwap":781},"2026-05-22",24.595,2100,{"date":784,"open":698,"high":785,"low":698,"close":785,"change":786,"percent_change":787,"volume":643,"transactions":9,"vwap":785},"2026-05-21",24.575,0.001,0,{"date":789,"open":790,"high":791,"low":471,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-05-20",24.451,24.574,0.139,0.57,6700,{"date":796,"open":470,"high":797,"low":470,"close":797,"change":798,"percent_change":618,"volume":700,"transactions":9,"vwap":797},"2026-05-19",24.435,-0.096,{"date":800,"open":801,"high":801,"low":802,"close":640,"change":803,"percent_change":207,"volume":804,"transactions":9,"vwap":640},"2026-05-18",24.556,24.51,-0.009,8100,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":662,"transactions":9,"vwap":807},"2026-05-15",24.54,-0.118,-0.48,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":540,"volume":815,"transactions":9,"vwap":813},"2026-05-14",24.718,24.658,-0.032,8400,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":821,"volume":669,"transactions":9,"vwap":819},"2026-05-13",24.64,24.69,0.035,0.14,{"date":823,"open":824,"high":720,"low":824,"close":720,"change":825,"percent_change":826,"volume":650,"transactions":9,"vwap":720},"2026-05-12",24.651,-0.065,-0.26,{"date":828,"open":680,"high":680,"low":829,"close":829,"change":830,"percent_change":831,"volume":706,"transactions":9,"vwap":829},"2026-05-11",24.72,-0.045,-0.18,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":690,"percent_change":691,"volume":662,"transactions":9,"vwap":834},"2026-05-08",24.765,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":139,"volume":662,"transactions":9,"vwap":837},"2026-05-07",24.691,-0.083,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":843,"percent_change":844,"volume":713,"transactions":9,"vwap":842},"2026-05-06",24.77,24.774,0.109,0.44,{"date":846,"open":687,"high":687,"low":777,"close":777,"change":765,"percent_change":361,"volume":706,"transactions":9,"vwap":777},"2026-05-05",{"date":848,"open":709,"high":709,"low":849,"close":850,"change":667,"percent_change":668,"volume":851,"transactions":9,"vwap":850},"2026-05-04",24.59,24.636,600,{"date":853,"open":681,"high":829,"low":819,"close":819,"change":338,"percent_change":854,"volume":774,"transactions":9,"vwap":819},"2026-05-01",-0.32,{"date":856,"open":676,"high":857,"low":676,"close":841,"change":749,"percent_change":750,"volume":630,"transactions":9,"vwap":841},"2026-04-30",24.78,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":727,"percent_change":388,"volume":662,"transactions":9,"vwap":860},"2026-04-29",24.715,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":459,"percent_change":405,"volume":713,"transactions":9,"vwap":864},"2026-04-28",24.816,24.815,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":668,"volume":713,"transactions":9,"vwap":868},"2026-04-27",24.86,24.85,-0.056,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":69,"volume":877,"transactions":9,"vwap":875},"2026-04-24",24.91,24.92,24.89,24.906,0.051,1300,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":465,"volume":669,"transactions":9,"vwap":881},"2026-04-23",24.869,24.855,-0.051,{"date":884,"open":875,"high":875,"low":875,"close":875,"change":885,"percent_change":421,"volume":662,"transactions":9,"vwap":875},"2026-04-22",0.016,{"date":887,"open":888,"high":889,"low":874,"close":874,"change":890,"percent_change":139,"volume":891,"transactions":9,"vwap":874},"2026-04-21",24.93,24.94,-0.084,1900,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":453,"volume":877,"transactions":9,"vwap":896},"2026-04-20",24.96,24.979,24.974,0.004,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-17",24.98,24.97,0.105,0.42,800,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":825,"percent_change":826,"volume":713,"transactions":9,"vwap":908},"2026-04-16",24.87,24.865,{"date":910,"open":873,"high":888,"low":872,"close":888,"change":911,"percent_change":429,"volume":877,"transactions":9,"vwap":888},"2026-04-15",-0.014,{"date":913,"open":872,"high":914,"low":872,"close":914,"change":915,"percent_change":705,"volume":643,"transactions":9,"vwap":914},"2026-04-14",24.944,0.064,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":473,"percent_change":778,"volume":782,"transactions":9,"vwap":919},"2026-04-13",24.83,24.88,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":405,"volume":782,"transactions":9,"vwap":923},"2026-04-10",24.8,24.81,-0.036,{"date":926,"open":868,"high":868,"low":927,"close":927,"change":928,"percent_change":473,"volume":929,"transactions":9,"vwap":927},"2026-04-09",24.846,0.017,1400,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":474,"volume":935,"transactions":9,"vwap":933},"2026-04-08",24.84,24.829,0.073,1200,{"date":937,"open":709,"high":938,"low":730,"close":938,"change":876,"percent_change":69,"volume":656,"transactions":9,"vwap":938},"2026-04-07",24.756,{"date":940,"open":688,"high":941,"low":688,"close":941,"change":942,"percent_change":198,"volume":643,"transactions":9,"vwap":941},"2026-04-06",24.705,-0.037,{"date":944,"open":688,"high":945,"low":688,"close":945,"change":738,"percent_change":69,"volume":630,"transactions":9,"vwap":945},"2026-04-02",24.742,{"date":947,"open":730,"high":681,"low":730,"close":819,"change":562,"percent_change":948,"volume":949,"transactions":9,"vwap":819},"2026-04-01",-0.36,4200,{"date":951,"open":676,"high":922,"low":676,"close":857,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":857},"2026-03-31",0.145,0.59,3600,{"date":956,"open":719,"high":688,"low":725,"close":725,"change":957,"percent_change":958,"volume":637,"transactions":9,"vwap":725},"2026-03-30",0.095,0.39,{"date":960,"open":807,"high":807,"low":807,"close":807,"change":961,"percent_change":216,"volume":662,"transactions":9,"vwap":807},"2026-03-27",0.009,{"date":963,"open":807,"high":629,"low":628,"close":640,"change":964,"percent_change":965,"volume":684,"transactions":9,"vwap":640},"2026-03-26",-0.169,-0.68,{"date":967,"open":968,"high":676,"low":688,"close":688,"change":421,"percent_change":969,"volume":970,"transactions":9,"vwap":688},"2026-03-25",24.745,0.24,3400,{"date":972,"open":724,"high":647,"low":724,"close":818,"change":825,"percent_change":826,"volume":973,"transactions":9,"vwap":818},"2026-03-24",2800,{"date":975,"open":829,"high":976,"low":941,"close":941,"change":977,"percent_change":978,"volume":851,"transactions":9,"vwap":941},"2026-03-23",24.729,0.125,0.51,{"date":980,"open":730,"high":730,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-03-20",24.58,-0.207,-0.84,5600,{"date":986,"open":665,"high":987,"low":665,"close":987,"change":988,"percent_change":546,"volume":877,"transactions":9,"vwap":987},"2026-03-19",24.787,0.056,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":540,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-03-18",24.834,24.847,24.731,-0.52,2400,{"date":997,"open":998,"high":907,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-03-17",24.868,24.861,0.091,0.37,3200,{"date":1004,"open":918,"high":918,"low":841,"close":841,"change":957,"percent_change":958,"volume":995,"transactions":9,"vwap":841},"2026-03-16",{"date":1006,"open":857,"high":857,"low":1007,"close":1007,"change":1008,"percent_change":668,"volume":643,"transactions":9,"vwap":1007},"2026-03-13",24.675,-0.055,{"date":1010,"open":1011,"high":1011,"low":680,"close":680,"change":1012,"percent_change":1013,"volume":706,"transactions":9,"vwap":680},"2026-03-12",24.82,-0.165,-0.66,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":617,"percent_change":1018,"volume":656,"transactions":9,"vwap":1017},"2026-03-11",24.935,24.895,-0.38,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":798,"percent_change":1018,"volume":904,"transactions":9,"vwap":1022},"2026-03-10",25.011,24.99,{"date":1024,"open":901,"high":1025,"low":901,"close":1026,"change":690,"percent_change":691,"volume":746,"transactions":9,"vwap":1026},"2026-03-09",25.097,25.086,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":329,"volume":695,"transactions":9,"vwap":1032},"2026-03-06",25.040001,25.059999,25.01,25.011999,-0.043,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-05",25.055,-0.075,-0.3,50200,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":295,"percent_change":207,"volume":662,"transactions":9,"vwap":1042},"2026-03-04",25.13,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":295,"volume":650,"transactions":9,"vwap":1047},"2026-03-03",25.1,25.15,25.14,-0.003,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":662,"transactions":9,"vwap":1052},"2026-03-02",25.12,25.143,-0.182,-0.72,{"date":1056,"open":23,"high":23,"low":1057,"close":1057,"change":820,"percent_change":821,"volume":1058,"transactions":9,"vwap":1057},"2026-02-27",25.325,3100,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":821,"volume":662,"transactions":9,"vwap":1061},"2026-02-26",25.29,0.036,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":429,"volume":1068,"transactions":9,"vwap":1066},"2026-02-25",25.27,25.254,-0.016,5800,{"date":1070,"open":1065,"high":1071,"low":1065,"close":1065,"change":1072,"percent_change":305,"volume":1073,"transactions":9,"vwap":1065},"2026-02-24",25.277,-0.027,3000,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":69,"volume":662,"transactions":9,"vwap":1077},"2026-02-23",25.26,25.297,0.053,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":961,"percent_change":216,"volume":935,"transactions":9,"vwap":1082},"2026-02-20",25.245,25.244,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":421,"volume":662,"transactions":9,"vwap":1085},"2026-02-19",25.235,0.015,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1089,"change":286,"percent_change":338,"volume":173,"transactions":9,"vwap":1089},"2026-02-18",25.22,25.2,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":589,"volume":643,"transactions":9,"vwap":1094},"2026-02-17",25.237,25.24,0.019,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":778,"volume":662,"transactions":9,"vwap":1098},"2026-02-13",25.221,0.071,{"date":1101,"open":1047,"high":1046,"low":1047,"close":1046,"change":473,"percent_change":778,"volume":669,"transactions":9,"vwap":1046},"2026-02-12",{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":379,"percent_change":570,"volume":1107,"transactions":9,"vwap":1106},"2026-02-11",25.07,25.098,25.08,11600,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":820,"percent_change":821,"volume":662,"transactions":9,"vwap":1110},"2026-02-10",25.11,{"date":1112,"open":1104,"high":1113,"low":1104,"close":1113,"change":961,"percent_change":216,"volume":721,"transactions":9,"vwap":1113},"2026-02-09",25.075001,{"date":1115,"open":1030,"high":1116,"low":1030,"close":1116,"change":786,"percent_change":787,"volume":669,"transactions":9,"vwap":1116},"2026-02-06",25.066,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":355,"percent_change":1121,"volume":929,"transactions":9,"vwap":1120},"2026-02-05",25.049999,25.065001,0.4,{"date":1123,"open":889,"high":1124,"low":889,"close":1124,"change":787,"percent_change":787,"volume":851,"transactions":9,"vwap":1124},"2026-02-04",24.965,{"date":1126,"open":1127,"high":896,"low":1127,"close":1124,"change":757,"percent_change":286,"volume":929,"transactions":9,"vwap":1124},"2026-02-03",24.957,{"date":1129,"open":1029,"high":1029,"low":901,"close":901,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":901},"2026-02-02",-0.123,-0.49,2000,{"date":1134,"open":1106,"high":1135,"low":1106,"close":1135,"change":555,"percent_change":355,"volume":1136,"transactions":9,"vwap":1135},"2026-01-30",25.093,5100,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":1141,"percent_change":278,"volume":700,"transactions":9,"vwap":1140},"2026-01-29",25.066999,25.068001,0.028,{"date":1143,"open":1119,"high":1119,"low":1144,"close":1029,"change":673,"percent_change":429,"volume":782,"transactions":9,"vwap":1029},"2026-01-28",25.030001,{"date":1146,"open":1030,"high":1030,"low":1119,"close":1036,"change":1147,"percent_change":486,"volume":175,"transactions":9,"vwap":1036},"2026-01-27",0.013,{"date":1149,"open":1029,"high":1150,"low":1029,"close":1150,"change":1151,"percent_change":421,"volume":713,"transactions":9,"vwap":1150},"2026-01-26",25.042,0.014,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":773,"percent_change":473,"volume":662,"transactions":9,"vwap":1154},"2026-01-23",25.028,{"date":1156,"open":1031,"high":1031,"low":1031,"close":1031,"change":295,"percent_change":207,"volume":1157,"transactions":9,"vwap":1031},"2026-01-22",10000,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":691,"volume":662,"transactions":9,"vwap":1160},"2026-01-21",25.02,0.075,{"date":1163,"open":889,"high":1164,"low":889,"close":1164,"change":429,"percent_change":85,"volume":662,"transactions":9,"vwap":1164},"2026-01-20",24.945,{"date":1166,"open":340,"high":1167,"low":340,"close":1167,"change":1168,"percent_change":727,"volume":700,"transactions":9,"vwap":1167},"2026-01-16",25.0049992,-0.024,{"date":1170,"open":1029,"high":1029,"low":1171,"close":1171,"change":635,"percent_change":831,"volume":851,"transactions":9,"vwap":1171},"2026-01-15",25.028999,{"date":1173,"open":1106,"high":1106,"low":1113,"close":1113,"change":555,"percent_change":355,"volume":721,"transactions":9,"vwap":1113},"2026-01-14",{"date":1175,"open":1119,"high":1119,"low":1119,"close":1119,"change":486,"percent_change":165,"volume":662,"transactions":9,"vwap":1119},"2026-01-13",{"date":1177,"open":1178,"high":1178,"low":340,"close":340,"change":1179,"percent_change":464,"volume":970,"transactions":9,"vwap":340},"2026-01-12",25.025999,-0.013,{"date":1181,"open":1160,"high":1029,"low":340,"close":1182,"change":1151,"percent_change":421,"volume":625,"transactions":9,"vwap":1182},"2026-01-09",25.013,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":636,"volume":662,"transactions":9,"vwap":1185},"2026-01-08",24.999,-0.047,{"date":1188,"open":1104,"high":1104,"low":1189,"close":1189,"change":1190,"percent_change":286,"volume":1191,"transactions":9,"vwap":1189},"2026-01-07",25.046,-0.004,3500,{"date":1193,"open":1119,"high":1119,"low":1119,"close":1119,"change":1147,"percent_change":486,"volume":935,"transactions":9,"vwap":1119},"2026-01-06",{"date":1195,"open":1144,"high":1119,"low":1144,"close":1196,"change":738,"percent_change":69,"volume":995,"transactions":9,"vwap":1196},"2026-01-05",25.037001,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":787,"percent_change":787,"volume":1200,"transactions":9,"vwap":1199},"2026-01-02",24.985,15000,{"date":1202,"open":1196,"high":1196,"low":1199,"close":1199,"change":1203,"percent_change":524,"volume":891,"transactions":9,"vwap":1199},"2025-12-31",-0.058,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":673,"percent_change":429,"volume":662,"transactions":9,"vwap":1206},"2025-12-30",25.042999,{"date":1208,"open":1171,"high":1104,"low":1171,"close":1209,"change":1210,"percent_change":278,"volume":1211,"transactions":9,"vwap":1209},"2025-12-29",25.058001,0.027,6300,{"date":1213,"open":1160,"high":1214,"low":1160,"close":1214,"change":649,"percent_change":129,"volume":662,"transactions":9,"vwap":1214},"2025-12-26",25.031,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":612,"volume":662,"transactions":9,"vwap":1217},"2025-12-24",25.0090008,0.068,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":786,"percent_change":787,"volume":904,"transactions":9,"vwap":1222},"2025-12-23",24.95,24.941,{"date":1224,"open":1221,"high":1221,"low":873,"close":889,"change":452,"percent_change":453,"volume":1225,"transactions":9,"vwap":889},"2025-12-22",2600,{"date":1227,"open":1016,"high":1016,"low":1016,"close":1016,"change":207,"percent_change":313,"volume":662,"transactions":9,"vwap":1016},"2025-12-19",{"date":1229,"open":1022,"high":1022,"low":894,"close":1230,"change":924,"percent_change":405,"volume":695,"transactions":9,"vwap":1230},"2025-12-18",24.975,{"date":1232,"open":1233,"high":1171,"low":1021,"close":1021,"change":803,"percent_change":207,"volume":904,"transactions":9,"vwap":1021},"2025-12-17",25.018999,{"date":1235,"open":1160,"high":1160,"low":1160,"close":1160,"change":1236,"percent_change":821,"volume":662,"transactions":9,"vwap":1160},"2025-12-16",0.034,{"date":1238,"open":1022,"high":1022,"low":1239,"close":1239,"change":1240,"percent_change":589,"volume":713,"transactions":9,"vwap":1239},"2025-12-15",24.986,0.021,{"date":1242,"open":894,"high":901,"low":894,"close":1124,"change":1243,"percent_change":1244,"volume":949,"transactions":9,"vwap":1124},"2025-12-12",-0.078,-0.31,{"date":1246,"open":1119,"high":1119,"low":1029,"close":1206,"change":911,"percent_change":429,"volume":782,"transactions":9,"vwap":1206},"2025-12-11",{"date":1248,"open":1030,"high":1030,"low":1249,"close":1249,"change":1250,"percent_change":1001,"volume":656,"transactions":9,"vwap":1249},"2025-12-10",25.056999,0.092,{"date":1252,"open":900,"high":900,"low":1124,"close":1124,"change":459,"percent_change":405,"volume":713,"transactions":9,"vwap":1124},"2025-12-09",{"date":1254,"open":1217,"high":1217,"low":340,"close":340,"change":830,"percent_change":831,"volume":877,"transactions":9,"vwap":340},"2025-12-08",{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1048,"percent_change":295,"volume":662,"transactions":9,"vwap":1257},"2025-12-05",25.045,{"date":1259,"open":1119,"high":1104,"low":1260,"close":1260,"change":1033,"percent_change":329,"volume":1136,"transactions":9,"vwap":1260},"2025-12-04",25.048,{"date":1262,"open":1263,"high":1110,"low":1264,"close":1264,"change":655,"percent_change":50,"volume":1265,"transactions":9,"vwap":1264},"2025-12-03",25.094,25.091,3800,{"date":1267,"open":1030,"high":1030,"low":1257,"close":1257,"change":1086,"percent_change":421,"volume":1268,"transactions":9,"vwap":1257},"2025-12-02",60700,{"date":1270,"open":1031,"high":1029,"low":1031,"close":1144,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1144},"2025-12-01",-0.173,-0.69,4700,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":562,"volume":662,"transactions":9,"vwap":1276},"2025-11-28",25.203,-0.022,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":444,"volume":662,"transactions":9,"vwap":1280},"2025-11-26",25.225,0.047,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":969,"volume":1288,"transactions":9,"vwap":1286},"2025-11-25",25.179,25.191,25.178,0.061,5400,{"date":1290,"open":1045,"high":1291,"low":1045,"close":1292,"change":1293,"percent_change":233,"volume":746,"transactions":9,"vwap":1292},"2025-11-24",25.128,25.117,0.062,{"date":1295,"open":1036,"high":1036,"low":1036,"close":1036,"change":690,"percent_change":691,"volume":662,"transactions":9,"vwap":1036},"2025-11-21",{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":683,"volume":662,"transactions":9,"vwap":1298},"2025-11-20",24.981,0.032,{"date":1301,"open":1022,"high":1022,"low":1302,"close":1302,"change":757,"percent_change":286,"volume":662,"transactions":9,"vwap":1302},"2025-11-19",24.949,{"date":1304,"open":1305,"high":894,"low":1305,"close":1306,"change":1299,"percent_change":683,"volume":851,"transactions":9,"vwap":1306},"2025-11-18",24.951,24.954,{"date":1308,"open":888,"high":888,"low":1309,"close":1309,"change":757,"percent_change":286,"volume":891,"transactions":9,"vwap":1309},"2025-11-17",24.922,{"date":1311,"open":889,"high":889,"low":1312,"close":1312,"change":312,"percent_change":198,"volume":643,"transactions":9,"vwap":1312},"2025-11-14",24.927,{"date":1314,"open":1124,"high":1124,"low":1124,"close":1124,"change":825,"percent_change":826,"volume":662,"transactions":9,"vwap":1124},"2025-11-13",{"date":1316,"open":1144,"high":1144,"low":1144,"close":1144,"change":1317,"percent_change":570,"volume":662,"transactions":9,"vwap":1144},"2025-11-12",-0.031,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":662,"transactions":9,"vwap":1320},"2025-11-11",25.061001,0.086,0.34,{"date":1324,"open":1230,"high":1230,"low":1230,"close":1230,"change":787,"percent_change":787,"volume":662,"transactions":9,"vwap":1230},"2025-11-10",{"date":1326,"open":1230,"high":1230,"low":1230,"close":1230,"change":286,"percent_change":338,"volume":662,"transactions":9,"vwap":1230},"2025-11-07",{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":129,"percent_change":1330,"volume":662,"transactions":9,"vwap":1329},"2025-11-06",24.995,0.36,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":636,"volume":662,"transactions":9,"vwap":1333},"2025-11-05",24.905,-0.048,{"date":1336,"open":1124,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":129,"volume":643,"transactions":9,"vwap":1338},"2025-11-04",24.967,24.953,0.023,{"date":1341,"open":889,"high":889,"low":888,"close":888,"change":711,"percent_change":224,"volume":929,"transactions":9,"vwap":888},"2025-11-03",{"date":1343,"open":1344,"high":1344,"low":1140,"close":1140,"change":924,"percent_change":405,"volume":935,"transactions":9,"vwap":1140},"2025-10-31",25.138,{"date":1346,"open":1047,"high":1047,"low":1347,"close":1347,"change":1348,"percent_change":826,"volume":656,"transactions":9,"vwap":1347},"2025-10-30",25.104,-0.066,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":661,"volume":662,"transactions":9,"vwap":1351},"2025-10-29",25.17,-0.115,{"date":1354,"open":1061,"high":1061,"low":1355,"close":1355,"change":452,"percent_change":453,"volume":643,"transactions":9,"vwap":1355},"2025-10-28",25.285,{"date":1357,"open":1358,"high":1355,"low":1358,"close":1359,"change":256,"percent_change":216,"volume":1360,"transactions":9,"vwap":1359},"2025-10-27",25.25,25.28,4500,{"date":1362,"open":1065,"high":1065,"low":1065,"close":1065,"change":1363,"percent_change":21,"volume":662,"transactions":9,"vwap":1065},"2025-10-24",0.044,{"date":1365,"open":1094,"high":1094,"low":1366,"close":1366,"change":1168,"percent_change":727,"volume":1225,"transactions":9,"vwap":1366},"2025-10-23",25.226,{"date":1368,"open":1358,"high":1358,"low":1358,"close":1358,"change":452,"percent_change":453,"volume":173,"transactions":9,"vwap":1358},"2025-10-22",{"date":1370,"open":1081,"high":1081,"low":1081,"close":1081,"change":256,"percent_change":216,"volume":662,"transactions":9,"vwap":1081},"2025-10-21",{"date":1372,"open":1085,"high":1085,"low":1085,"close":1085,"change":496,"percent_change":50,"volume":662,"transactions":9,"vwap":1085},"2025-10-20",{"date":1374,"open":1090,"high":1090,"low":1375,"close":1375,"change":726,"percent_change":727,"volume":669,"transactions":9,"vwap":1375},"2025-10-17",25.19,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":749,"percent_change":750,"volume":662,"transactions":9,"vwap":1378},"2025-10-16",25.215,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":486,"volume":721,"transactions":9,"vwap":1383},"2025-10-15",25.173,25.18,25.16,0.012,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1078,"percent_change":69,"volume":662,"transactions":9,"vwap":1387},"2025-10-14",25.148,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":486,"percent_change":165,"volume":662,"transactions":9,"vwap":1390},"2025-10-13",25.094999,{"date":1392,"open":1119,"high":1119,"low":1257,"close":1257,"change":486,"percent_change":165,"volume":706,"transactions":9,"vwap":1257},"2025-10-10",{"date":1394,"open":1329,"high":1329,"low":1329,"close":1329,"change":312,"percent_change":198,"volume":662,"transactions":9,"vwap":1329},"2025-10-09",{"date":1396,"open":1029,"high":1029,"low":1397,"close":1397,"change":726,"percent_change":727,"volume":851,"transactions":9,"vwap":1397},"2025-10-08",25.033001,{"date":1399,"open":1030,"high":1030,"low":1209,"close":1209,"change":1400,"percent_change":683,"volume":713,"transactions":9,"vwap":1209},"2025-10-07",0.033,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":464,"percent_change":465,"volume":700,"transactions":9,"vwap":1404},"2025-10-06",25.035,25.025,{"date":1406,"open":1113,"high":1113,"low":1113,"close":1113,"change":379,"percent_change":570,"volume":662,"transactions":9,"vwap":1113},"2025-10-03",{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":360,"percent_change":361,"volume":662,"transactions":9,"vwap":1409},"2025-10-02",25.105,{"date":1411,"open":1412,"high":1113,"low":1412,"close":1113,"change":911,"percent_change":429,"volume":662,"transactions":9,"vwap":1113},"2025-10-01",25.024,{"date":1414,"open":1042,"high":1042,"low":1415,"close":1415,"change":1416,"percent_change":207,"volume":851,"transactions":9,"vwap":1415},"2025-09-30",25.089001,-0.011,{"date":1418,"open":1045,"high":1045,"low":1045,"close":1045,"change":988,"percent_change":750,"volume":669,"transactions":9,"vwap":1045},"2025-09-29",{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1095,"percent_change":589,"volume":706,"transactions":9,"vwap":1421},"2025-09-26",25.044001,{"date":1423,"open":1031,"high":1404,"low":1031,"close":1404,"change":347,"percent_change":1424,"volume":851,"transactions":9,"vwap":1404},"2025-09-25",-0.28,{"date":1426,"open":1390,"high":1390,"low":1390,"close":1390,"change":635,"percent_change":831,"volume":669,"transactions":9,"vwap":1390},"2025-09-24",{"date":1428,"open":1042,"high":1429,"low":1042,"close":1429,"change":1430,"percent_change":453,"volume":669,"transactions":9,"vwap":1429},"2025-09-23",25.141,0.006,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":286,"percent_change":338,"volume":662,"transactions":9,"vwap":1433},"2025-09-22",25.135,{"date":1435,"open":1046,"high":1436,"low":1046,"close":1436,"change":787,"percent_change":787,"volume":669,"transactions":9,"vwap":1436},"2025-09-19",25.155,{"date":1438,"open":1046,"high":1436,"low":1046,"close":1436,"change":726,"percent_change":727,"volume":746,"transactions":9,"vwap":1436},"2025-09-18",{"date":1440,"open":1090,"high":1090,"low":1382,"close":1382,"change":1441,"percent_change":540,"volume":1225,"transactions":9,"vwap":1382},"2025-09-17",-0.033,{"date":1443,"open":1089,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":379,"volume":706,"transactions":9,"vwap":1445},"2025-09-16",25.222,25.213,-0.008,{"date":1448,"open":1089,"high":1098,"low":1089,"close":1098,"change":988,"percent_change":750,"volume":929,"transactions":9,"vwap":1098},"2025-09-15",{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":464,"percent_change":465,"volume":662,"transactions":9,"vwap":1451},"2025-09-12",25.165,{"date":1453,"open":1378,"high":1378,"low":1378,"close":1378,"change":129,"percent_change":1330,"volume":630,"transactions":9,"vwap":1378},"2025-09-11",{"date":1455,"open":1047,"high":1047,"low":1456,"close":1456,"change":1457,"percent_change":546,"volume":650,"transactions":9,"vwap":1456},"2025-09-10",25.125,0.058,{"date":1459,"open":1139,"high":1139,"low":1139,"close":1139,"change":1277,"percent_change":562,"volume":662,"transactions":9,"vwap":1139},"2025-09-09",{"date":1461,"open":1415,"high":1415,"low":1415,"close":1415,"change":1462,"percent_change":677,"volume":662,"transactions":9,"vwap":1415},"2025-09-08",0.039,{"date":1464,"open":1119,"high":1119,"low":1119,"close":1119,"change":843,"percent_change":844,"volume":643,"transactions":9,"vwap":1119},"2025-09-05",{"date":1466,"open":1221,"high":1221,"low":1222,"close":1222,"change":1467,"percent_change":978,"volume":662,"transactions":9,"vwap":1222},"2025-09-04",0.126,{"date":1469,"open":1470,"high":864,"low":1470,"close":864,"change":129,"percent_change":1330,"volume":904,"transactions":9,"vwap":864},"2025-09-03",24.79,{"date":1472,"open":681,"high":768,"low":681,"close":768,"change":198,"percent_change":1473,"volume":662,"transactions":9,"vwap":768},"2025-09-02",-0.6,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":726,"percent_change":727,"volume":662,"transactions":9,"vwap":1476},"2025-08-29",24.875,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":355,"volume":662,"transactions":9,"vwap":1479},"2025-08-28",24.9,0.024,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":773,"percent_change":473,"volume":662,"transactions":9,"vwap":1483},"2025-08-27",24.876,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":706,"transactions":9,"vwap":1487},"2025-08-26",24.826,24.858,0.038,0.15,{"date":1491,"open":1011,"high":918,"low":1011,"close":1011,"change":1492,"percent_change":831,"volume":782,"transactions":9,"vwap":1011},"2025-08-25",-0.044,{"date":1494,"open":868,"high":1495,"low":932,"close":1495,"change":1489,"percent_change":1496,"volume":656,"transactions":9,"vwap":1495},"2025-08-22",24.864,0.61,{"date":1498,"open":681,"high":1499,"low":681,"close":1499,"change":1500,"percent_change":1424,"volume":706,"transactions":9,"vwap":1499},"2025-08-21",24.714,-0.069,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":360,"volume":662,"transactions":9,"vwap":1503},"2025-08-20",24.783,0.008,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":216,"percent_change":677,"volume":662,"transactions":9,"vwap":1507},"2025-08-19",24.775,{"date":1509,"open":1510,"high":1510,"low":672,"close":672,"change":379,"percent_change":570,"volume":669,"transactions":9,"vwap":672},"2025-08-18",24.74,{"date":1512,"open":834,"high":834,"low":834,"close":834,"change":1277,"percent_change":562,"volume":662,"transactions":9,"vwap":834},"2025-08-15",{"date":1514,"open":857,"high":987,"low":857,"close":987,"change":869,"percent_change":524,"volume":721,"transactions":9,"vwap":987},"2025-08-14",{"date":1516,"open":932,"high":1517,"low":932,"close":1517,"change":1518,"percent_change":1322,"volume":929,"transactions":9,"vwap":1517},"2025-08-13",24.843,0.085,{"date":1520,"open":676,"high":1521,"low":676,"close":1521,"change":1339,"percent_change":129,"volume":669,"transactions":9,"vwap":1521},"2025-08-12",24.758,{"date":1523,"open":841,"high":841,"low":672,"close":672,"change":1095,"percent_change":589,"volume":1524,"transactions":9,"vwap":672},"2025-08-11",33500,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":85,"volume":662,"transactions":9,"vwap":1527},"2025-08-08",24.716,-0.059,{"date":1530,"open":1507,"high":1507,"low":1507,"close":1507,"change":286,"percent_change":338,"volume":662,"transactions":9,"vwap":1507},"2025-08-07",{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":256,"percent_change":216,"volume":662,"transactions":9,"vwap":1533},"2025-08-06",24.795,{"date":1535,"open":1470,"high":1470,"low":1536,"close":1536,"change":286,"percent_change":338,"volume":713,"transactions":9,"vwap":1536},"2025-08-05",24.785,{"date":1538,"open":922,"high":1539,"low":922,"close":1539,"change":769,"percent_change":21,"volume":929,"transactions":9,"vwap":1539},"2025-08-04",24.805,{"date":1541,"open":841,"high":841,"low":1542,"close":1543,"change":1544,"percent_change":958,"volume":713,"transactions":9,"vwap":1543},"2025-08-01",24.76,24.763,0.097,{"date":1546,"open":687,"high":687,"low":1547,"close":1547,"change":1548,"percent_change":256,"volume":173,"transactions":9,"vwap":1547},"2025-07-31",24.666,0.003,{"date":1550,"open":687,"high":819,"low":1551,"close":1551,"change":942,"percent_change":198,"volume":1552,"transactions":9,"vwap":1551},"2025-07-30",24.663,2500,{"date":1554,"open":688,"high":688,"low":688,"close":688,"change":1161,"percent_change":691,"volume":669,"transactions":9,"vwap":688},"2025-07-29",{"date":1556,"open":756,"high":756,"low":756,"close":756,"change":726,"percent_change":727,"volume":662,"transactions":9,"vwap":756},"2025-07-28",{"date":1558,"open":647,"high":647,"low":647,"close":647,"change":704,"percent_change":705,"volume":713,"transactions":9,"vwap":647},"2025-07-25",{"date":1560,"open":703,"high":703,"low":1561,"close":1561,"change":312,"percent_change":198,"volume":662,"transactions":9,"vwap":1561},"2025-07-24",24.587,{"date":1563,"open":756,"high":756,"low":756,"close":756,"change":312,"percent_change":198,"volume":662,"transactions":9,"vwap":756},"2025-07-23",{"date":1565,"open":755,"high":1551,"low":755,"close":1551,"change":1293,"percent_change":233,"volume":904,"transactions":9,"vwap":1551},"2025-07-22",{"date":1567,"open":647,"high":647,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":643,"transactions":9,"vwap":1568},"2025-07-21",24.601,0.076,0.31,{"date":1572,"open":807,"high":629,"low":1573,"close":1573,"change":1281,"percent_change":444,"volume":1574,"transactions":9,"vwap":1573},"2025-07-18",24.525,3700,{"date":1576,"open":608,"high":1577,"low":608,"close":1577,"change":555,"percent_change":355,"volume":706,"transactions":9,"vwap":1577},"2025-07-17",24.478,{"date":1579,"open":608,"high":608,"low":1580,"close":1580,"change":1078,"percent_change":750,"volume":662,"transactions":9,"vwap":1580},"2025-07-16",24.453,{"date":1582,"open":394,"high":394,"low":1583,"close":1583,"change":1584,"percent_change":1038,"volume":643,"transactions":9,"vwap":1583},"2025-07-15",24.4,-0.074,{"date":1586,"open":601,"high":737,"low":1587,"close":1587,"change":1588,"percent_change":-6,"volume":630,"transactions":9,"vwap":1587},"2025-07-14",24.474,-0.001,{"date":1590,"open":601,"high":601,"low":633,"close":633,"change":1591,"percent_change":948,"volume":630,"transactions":9,"vwap":633},"2025-07-11",-0.088,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":295,"volume":662,"transactions":9,"vwap":1594},"2025-07-10",24.563,-0.002,{"date":1597,"open":699,"high":699,"low":699,"close":699,"change":1598,"percent_change":412,"volume":662,"transactions":9,"vwap":699},"2025-07-09",0.101,{"date":1600,"open":601,"high":601,"low":1601,"close":1601,"change":429,"percent_change":85,"volume":700,"transactions":9,"vwap":1601},"2025-07-08",24.464,{"date":1603,"open":628,"high":628,"low":1604,"close":1604,"change":1591,"percent_change":948,"volume":669,"transactions":9,"vwap":1604},"2025-07-07",24.524,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1033,"percent_change":329,"volume":662,"transactions":9,"vwap":1607},"2025-07-03",24.612,{"date":1609,"open":818,"high":720,"low":818,"close":720,"change":787,"percent_change":787,"volume":662,"transactions":9,"vwap":720},"2025-07-02",{"date":1611,"open":849,"high":730,"low":602,"close":720,"change":726,"percent_change":727,"volume":1612,"transactions":9,"vwap":720},"2025-07-01",36000,{"date":1614,"open":647,"high":687,"low":647,"close":687,"change":1615,"percent_change":903,"volume":630,"transactions":9,"vwap":687},"2025-06-30",0.102,{"date":1617,"open":724,"high":755,"low":1618,"close":1618,"change":1033,"percent_change":329,"volume":970,"transactions":9,"vwap":1618},"2025-06-27",24.578,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1322,"volume":662,"transactions":9,"vwap":1621},"2025-06-26",24.621,0.084,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":787,"percent_change":787,"volume":662,"transactions":9,"vwap":1625},"2025-06-25",24.537,{"date":1627,"open":807,"high":807,"low":1625,"close":1625,"change":1628,"percent_change":1322,"volume":669,"transactions":9,"vwap":1625},"2025-06-24",0.082,{"date":1630,"open":472,"high":601,"low":472,"close":610,"change":1631,"percent_change":969,"volume":1632,"transactions":9,"vwap":610},"2025-06-23",0.059,4300,{"date":1634,"open":394,"high":394,"low":1635,"close":1635,"change":765,"percent_change":361,"volume":643,"transactions":9,"vwap":1635},"2025-06-20",24.396,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1048,"percent_change":295,"volume":662,"transactions":9,"vwap":1638},"2025-06-18",24.367,{"date":1640,"open":568,"high":568,"low":479,"close":479,"change":129,"percent_change":1001,"volume":904,"transactions":9,"vwap":479},"2025-06-17",{"date":1642,"open":449,"high":449,"low":1643,"close":1643,"change":1644,"percent_change":313,"volume":669,"transactions":9,"vwap":1643},"2025-06-16",24.28,-0.039,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":662,"transactions":9,"vwap":1647},"2025-06-13",24.319,-0.103,-0.42,{"date":1651,"open":394,"high":1652,"low":394,"close":1652,"change":1653,"percent_change":1330,"volume":669,"transactions":9,"vwap":1652},"2025-06-12",24.422,0.087,{"date":1655,"open":419,"high":419,"low":1656,"close":1656,"change":1657,"percent_change":612,"volume":1658,"transactions":9,"vwap":1656},"2025-06-11",24.335,0.066,10400,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":165,"volume":643,"transactions":9,"vwap":1662},"2025-06-10",24.26,24.269,0.049,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1299,"percent_change":683,"volume":904,"transactions":9,"vwap":1666},"2025-06-09",24.22,{"date":1668,"open":1669,"high":352,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":1265,"transactions":9,"vwap":1670},"2025-06-06",24.19,24.188,-0.107,-0.44,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":347,"percent_change":271,"volume":662,"transactions":9,"vwap":1675},"2025-06-05",24.295,{"date":1677,"open":449,"high":501,"low":449,"close":501,"change":1678,"percent_change":731,"volume":643,"transactions":9,"vwap":501},"2025-06-04",0.129,{"date":1680,"open":1666,"high":1681,"low":1666,"close":1682,"change":1190,"percent_change":286,"volume":851,"transactions":9,"vwap":1682},"2025-06-03",24.24,24.236,{"date":1684,"open":1681,"high":1681,"low":1681,"close":1681,"change":1685,"percent_change":809,"volume":662,"transactions":9,"vwap":1681},"2025-06-02",-0.116,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":876,"percent_change":69,"volume":1689,"transactions":9,"vwap":1688},"2025-05-30",24.356,190,{"date":1691,"open":561,"high":561,"low":561,"close":561,"change":1622,"percent_change":114,"volume":1689,"transactions":9,"vwap":561},"2025-05-29",{"date":1693,"open":352,"high":1694,"low":352,"close":1694,"change":667,"percent_change":668,"volume":643,"transactions":9,"vwap":1694},"2025-05-28",24.221,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":99,"volume":1699,"transactions":9,"vwap":1697},"2025-05-27",24.275,0.135,522,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":655,"percent_change":444,"volume":669,"transactions":9,"vwap":1703},"2025-05-23",24.11,24.14,{"date":1705,"open":327,"high":1706,"low":327,"close":1706,"change":1707,"percent_change":958,"volume":706,"transactions":9,"vwap":1706},"2025-05-22",24.094,0.094,{"date":1709,"open":1710,"high":1710,"low":1711,"close":297,"change":1712,"percent_change":1713,"volume":851,"transactions":9,"vwap":297},"2025-05-21",24.01,23.995,-0.187,-0.77,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":312,"percent_change":313,"volume":662,"transactions":9,"vwap":1716},"2025-05-20",24.187,{"date":1718,"open":344,"high":1719,"low":1720,"close":1719,"change":1721,"percent_change":360,"volume":891,"transactions":9,"vwap":1719},"2025-05-19",24.225,24.15,0.007,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":655,"percent_change":444,"volume":1727,"transactions":9,"vwap":1726},"2025-05-16",24.23,24.21,24.218,8700,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":792,"percent_change":1731,"volume":662,"transactions":9,"vwap":1730},"2025-05-15",24.172,0.58,{"date":1733,"open":336,"high":336,"low":1734,"close":1734,"change":1735,"percent_change":1018,"volume":637,"transactions":9,"vwap":1734},"2025-05-14",24.033001,-0.091,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":682,"percent_change":683,"volume":662,"transactions":9,"vwap":1738},"2025-05-13",24.124,{"date":1740,"open":336,"high":336,"low":1741,"close":1741,"change":1277,"percent_change":562,"volume":643,"transactions":9,"vwap":1741},"2025-05-12",24.093,{"date":1743,"open":1720,"high":1720,"low":1744,"close":1744,"change":787,"percent_change":787,"volume":1552,"transactions":9,"vwap":1744},"2025-05-09",24.115,{"date":1746,"open":1747,"high":1747,"low":1744,"close":1744,"change":1748,"percent_change":948,"volume":891,"transactions":9,"vwap":1744},"2025-05-08",24.16,-0.087,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1281,"percent_change":444,"volume":1200,"transactions":9,"vwap":1751},"2025-05-07",24.202,{"date":1753,"open":336,"high":1754,"low":336,"close":1754,"change":216,"percent_change":21,"volume":1632,"transactions":9,"vwap":1754},"2025-05-06",24.155,{"date":1756,"open":1757,"high":1744,"low":1757,"close":1744,"change":673,"percent_change":429,"volume":643,"transactions":9,"vwap":1744},"2025-05-05",24.059999,{"date":1759,"open":335,"high":335,"low":335,"close":335,"change":1760,"percent_change":329,"volume":1761,"transactions":9,"vwap":335},"2025-05-02",-0.042,6078,{"date":1763,"open":1666,"high":1666,"low":1764,"close":1730,"change":1765,"percent_change":1766,"volume":984,"transactions":9,"vwap":1730},"2025-05-01",24.164,-0.179,-0.74,{"date":1768,"open":419,"high":1769,"low":384,"close":1769,"change":1168,"percent_change":727,"volume":713,"transactions":9,"vwap":1769},"2025-04-30",24.351,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":216,"percent_change":677,"volume":363,"transactions":9,"vwap":1772},"2025-04-29",24.375,{"date":1774,"open":1656,"high":1656,"low":1656,"close":1656,"change":421,"percent_change":233,"volume":662,"transactions":9,"vwap":1656},"2025-04-28",{"date":1776,"open":1697,"high":1697,"low":1697,"close":1697,"change":355,"percent_change":412,"volume":662,"transactions":9,"vwap":1697},"2025-04-25",{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":172,"transactions":9,"vwap":1779},"2025-04-24",24.175,0.185,0.77,{"date":178,"open":1783,"high":1783,"low":1783,"close":1783,"change":787,"percent_change":787,"volume":172,"transactions":9,"vwap":1783},23.99]