[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYCN":3,"homepage-market-summary":27,"stock-historical-MYCN":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MYCN","2026-10-02",{"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 My2034 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3183,1.227288,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},23.0767,23.1252,-0.0485,-0.21,27.2666,25.2,23.06,1295.499681824,0.8,508,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":37},"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":37},"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":35,"is_up":11,"sparkline":64,"date":37},"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":37},"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":37},"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":37},"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":37},"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":35,"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":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},1597,582903.920456,-2.69,"2025-04-22",[180,183,189,196,204,214,223,229,238,245,253,261,269,275,281,287,294,302,310,317,325,332,338,346,353,362,370,375,382,389,397,406,414,421,428,435,446,453,461,468,474,482,490,498,505,513,519,527,535,542,549,554,560,566,574,583,589,598,605,612,617,623,629,635,640,647,652,659,665,669,673,677,682,688,693,698,702,707,711,716,719,724,728,733,738,741,744,751,756,760,765,770,774,777,782,786,791,796,800,803,809,812,816,820,825,828,833,839,842,845,848,852,857,860,865,870,873,878,884,889,893,899,903,909,914,917,920,924,928,932,937,943,949,952,956,960,965,968,973,980,984,987,991,993,999,1005,1012,1017,1021,1026,1030,1037,1040,1044,1047,1050,1055,1059,1064,1068,1073,1078,1082,1086,1092,1098,1102,1105,1111,1116,1119,1122,1127,1132,1135,1139,1141,1144,1147,1151,1155,1160,1165,1168,1171,1173,1177,1181,1184,1187,1191,1195,1200,1203,1206,1209,1212,1215,1218,1221,1223,1225,1229,1232,1236,1238,1242,1245,1248,1253,1256,1261,1264,1268,1272,1277,1279,1283,1286,1288,1292,1295,1299,1302,1307,1309,1312,1315,1318,1321,1326,1330,1334,1337,1340,1344,1346,1350,1355,1357,1360,1363,1367,1370,1374,1377,1379,1384,1387,1390,1393,1395,1400,1403,1406,1408,1411,1413,1415,1418,1420,1424,1428,1432,1436,1441,1444,1447,1450,1453,1456,1459,1462,1464,1469,1471,1473,1476,1479,1481,1485,1488,1490,1492,1494,1496,1501,1503,1506,1509,1512,1516,1519,1522,1527,1531,1535,1538,1540,1543,1545,1551,1553,1556,1560,1563,1568,1573,1575,1578,1582,1586,1589,1592,1597,1600,1603,1606,1610,1613,1616,1619,1624,1628,1632,1636,1641,1645,1648,1652,1656,1659,1664,1668,1672,1676,1680,1685,1689,1694,1699,1703,1708,1714,1721,1725,1730,1734,1739,1744,1748,1752,1757,1762,1765,1769,1772,1777,1782,1786,1790,1794,1797,1800,1803],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},21,23.1674,{"date":184,"open":23,"high":18,"low":23,"close":18,"change":185,"percent_change":20,"volume":186,"transactions":187,"vwap":188},"2026-10-01",-0.0483,378,23,23.0834,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":187,"vwap":195},"2026-09-30",23.1735,-0.0265,-0.11,111,23.1631,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",23.2,-0.0213,-0.09,17,14,23.1989,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",23.18,23.23,23.2213,-0.1383,-0.59,637,19,23.2096,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",23.28,23.3596,0.0406,0.17,120,18,23.2876,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":210,"volume":201,"transactions":227,"vwap":228},"2026-09-24",23.319,-0.1373,13,23.4188,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",23.5196,23.4563,-0.2499,-1.05,434,12,23.5206,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":236,"vwap":244},"2026-09-22",23.7062,0.0141,0.06,41,23.7015,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":227,"vwap":252},"2026-09-21",23.69,23.6921,0.0682,0.29,196,23.6916,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":201,"vwap":260},"2026-09-18",23.61,23.6239,-0.0861,-0.36,128,23.6115,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":227,"vwap":268},"2026-09-17",23.7,23.71,0.1288,0.55,112,23.6996,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":242,"volume":273,"transactions":227,"vwap":274},"2026-09-16",23.5812,0.0137,20,23.611,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":202,"transactions":236,"vwap":280},"2026-09-15",23.5675,-0.0076,-0.03,23.5653,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":181,"transactions":227,"vwap":286},"2026-09-14",23.5751,-0.0176,-0.07,23.569,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":193,"volume":291,"transactions":292,"vwap":293},"2026-09-11",23.5927,-0.0261,6,8,23.6317,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":181,"vwap":301},"2026-09-10",23.6897,23.6188,-0.1812,-0.76,901.959856,23.687,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":236,"vwap":309},"2026-09-09",23.7995,23.8,-0.048,-0.2,432,23.8002,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":227,"vwap":316},"2026-09-08",23.848,-0.0123,-0.05,108,23.8412,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":181,"vwap":324},"2026-09-04",23.88,23.8603,-0.0097,-0.04,238,23.8795,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":236,"vwap":331},"2026-09-03",23.87,0.0284,0.12,42,23.8944,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":242,"volume":336,"transactions":336,"vwap":337},"2026-09-02",23.8416,0.015,11,23.8458,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-01",23.8266,-0.2026,-0.84,76,15,23.8329,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":221,"vwap":352},"2026-08-31",24.0292,-0.0308,-0.13,233,24.0378,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-28",24.0799,24.06,-0.0803,-0.33,269,16,24.0808,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":344,"vwap":369},"2026-08-27",24.168,24.1403,-0.0147,-0.06,190.508,24.1661,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":193,"volume":344,"transactions":227,"vwap":374},"2026-08-26",24.155,-0.027,24.1402,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":266,"volume":380,"transactions":236,"vwap":381},"2026-08-25",24.17,24.182,0.132,500,24.1694,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":360,"vwap":388},"2026-08-24",24.05,0.0394,0.16,179,24.0499,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":344,"vwap":396},"2026-08-21",24,24.0106,-0.0194,-0.08,263,24.0001,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":221,"vwap":405},"2026-08-20",24.035,24.04,24.03,-0.0971,-0.4,2684,24.037,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":221,"vwap":413},"2026-08-19",24.11,24.1271,0.1125,0.47,50157,24.1269,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":360,"vwap":420},"2026-08-18",24.0146,0.0201,0.08,114,24.0058,{"date":422,"open":400,"high":400,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":221,"vwap":427},"2026-08-17",23.9945,-0.0688,-0.29,232,24.0169,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":202,"vwap":434},"2026-08-14",24.0633,-0.0676,-0.28,74,24.0672,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-13",24.13,24.16,24.125,24.1309,0.0779,0.32,6486,32,24.146,{"date":447,"open":400,"high":448,"low":400,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":344,"vwap":452},"2026-08-12",24.053,0.023,0.1,698,24.0412,{"date":454,"open":455,"high":401,"low":455,"close":401,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-11",24.02,0.0123,0.05,726,39,24.0342,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":344,"vwap":455},"2026-08-10",24.019,24.0177,-0.1023,-0.42,258,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":344,"vwap":470},"2026-08-07",24.12,0.045,0.19,123,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":394,"percent_change":358,"volume":479,"transactions":480,"vwap":481},"2026-08-06",24.1,24.07,24.075,2134,25,24.0902,{"date":483,"open":438,"high":377,"low":484,"close":372,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-05",24.135,0.0036,0.01,41479,147,24.1568,{"date":491,"open":437,"high":492,"low":437,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":273,"vwap":497},"2026-08-04",24.1599,24.1514,0.1064,0.44,846,24.1521,{"date":499,"open":401,"high":500,"low":401,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":221,"vwap":504},"2026-08-03",24.045,-0.034,-0.14,741,24.042,{"date":506,"open":384,"high":507,"low":384,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":227,"vwap":512},"2026-07-31",24.08,24.079,-0.0401,-0.17,773,24.076,{"date":514,"open":470,"high":437,"low":515,"close":515,"change":516,"percent_change":386,"volume":517,"transactions":391,"vwap":518},"2026-07-30",24.1191,0.0381,1615.145,24.1255,{"date":520,"open":470,"high":470,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-29",24.081,-0.089,-0.37,3054,45,24.0937,{"date":528,"open":529,"high":530,"low":529,"close":377,"change":531,"percent_change":69,"volume":532,"transactions":533,"vwap":534},"2026-07-28",24.15,24.19,0.0503,606,34,24.1697,{"date":536,"open":470,"high":470,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":360,"vwap":541},"2026-07-27",24.1197,0.0547,0.23,122,24.1193,{"date":543,"open":507,"high":507,"low":544,"close":544,"change":545,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-24",24.065,0,1722,28,24.0723,{"date":550,"open":544,"high":477,"low":384,"close":544,"change":394,"percent_change":358,"volume":551,"transactions":552,"vwap":553},"2026-07-23",2045,38,24.067,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":502,"volume":558,"transactions":227,"vwap":559},"2026-07-22",24.145,-0.0332,67,24.1559,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":314,"percent_change":20,"volume":564,"transactions":201,"vwap":565},"2026-07-21",24.1887,24.1782,489,24.1865,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":432,"volume":571,"transactions":572,"vwap":573},"2026-07-20",24.24,24.2282,-0.0684,318.041,26,24.2543,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":201,"vwap":582},"2026-07-17",24.3289,24.29,24.2966,0.0165,0.07,999,24.3248,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":394,"volume":587,"transactions":336,"vwap":588},"2026-07-16",24.2801,-0.0199,51,24.2772,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-15",24.27,24.3,0.0751,0.31,429,27,24.2912,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":603,"vwap":604},"2026-07-14",24.2249,0.0649,0.27,10,24.212,{"date":606,"open":607,"high":607,"low":438,"close":438,"change":608,"percent_change":609,"volume":610,"transactions":344,"vwap":611},"2026-07-13",24.2242,-0.1,-0.41,1185,24.1912,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":322,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-07-10",24.26,-0.16,100,{"date":618,"open":577,"high":619,"low":577,"close":592,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":592},"2026-07-09",24.31,0.035,0.14,3700,{"date":624,"open":625,"high":591,"low":625,"close":626,"change":627,"percent_change":394,"volume":628,"transactions":9,"vwap":626},"2026-07-08",24.23,24.265,-0.02,1300,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":502,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-07",24.33,24.285,-0.57,400,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":486,"percent_change":639,"volume":628,"transactions":9,"vwap":638},"2026-07-06",24.59,24.425,0.04,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-02",24.43,24.415,0.036,0.15,1100,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":616,"transactions":9,"vwap":649},"2026-07-01",24.379,-0.131,-0.53,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-30",24.54,24.51,-0.105,-0.43,200,{"date":660,"open":637,"high":661,"low":637,"close":662,"change":663,"percent_change":329,"volume":664,"transactions":9,"vwap":662},"2026-06-29",24.62,24.615,0.03,700,{"date":666,"open":654,"high":667,"low":654,"close":667,"change":668,"percent_change":418,"volume":664,"transactions":9,"vwap":667},"2026-06-26",24.585,0.02,{"date":670,"open":667,"high":637,"low":671,"close":671,"change":620,"percent_change":621,"volume":672,"transactions":9,"vwap":671},"2026-06-25",24.565,3500,{"date":674,"open":675,"high":654,"low":675,"close":675,"change":676,"percent_change":114,"volume":634,"transactions":9,"vwap":675},"2026-06-24",24.53,0.085,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":450,"volume":616,"transactions":9,"vwap":680},"2026-06-23",24.45,24.445,0.025,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-22",24.42,-0.043,-0.18,300,{"date":689,"open":679,"high":690,"low":679,"close":690,"change":691,"percent_change":692,"volume":687,"transactions":9,"vwap":690},"2026-06-18",24.463,0.054,0.22,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":523,"volume":616,"transactions":9,"vwap":696},"2026-06-17",24.49,24.409,-0.091,{"date":699,"open":695,"high":700,"low":695,"close":700,"change":701,"percent_change":329,"volume":616,"transactions":9,"vwap":700},"2026-06-16",24.5,0.029,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":418,"volume":658,"transactions":9,"vwap":705},"2026-06-15",24.47,24.471,0.019,{"date":708,"open":684,"high":709,"low":684,"close":709,"change":710,"percent_change":608,"volume":646,"transactions":9,"vwap":709},"2026-06-12",24.452,-0.024,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":616,"transactions":9,"vwap":713},"2026-06-11",24.476,0.156,0.64,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":322,"percent_change":615,"volume":616,"transactions":9,"vwap":718},"2026-06-10",24.32,{"date":720,"open":631,"high":721,"low":631,"close":721,"change":722,"percent_change":602,"volume":723,"transactions":9,"vwap":721},"2026-06-09",24.36,0.066,600,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":314,"volume":616,"transactions":9,"vwap":726},"2026-06-08",24.294,-0.011,{"date":729,"open":718,"high":718,"low":730,"close":730,"change":731,"percent_change":732,"volume":616,"transactions":9,"vwap":730},"2026-06-05",24.305,-0.135,-0.55,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":663,"percent_change":329,"volume":737,"transactions":9,"vwap":736},"2026-06-04",24.46,24.44,1500,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":314,"percent_change":307,"volume":737,"transactions":9,"vwap":740},"2026-06-03",24.41,{"date":742,"open":704,"high":704,"low":735,"close":735,"change":743,"percent_change":668,"volume":380,"transactions":9,"vwap":735},"2026-06-02",0.005,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":664,"transactions":9,"vwap":747},"2026-06-01",24.404,24.455,24.395,-0.116,-0.47,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":129,"volume":737,"transactions":9,"vwap":754},"2026-05-29",24.58,24.571,0.021,{"date":757,"open":655,"high":758,"low":655,"close":758,"change":759,"percent_change":165,"volume":616,"transactions":9,"vwap":758},"2026-05-28",24.55,0.049,{"date":761,"open":700,"high":762,"low":700,"close":762,"change":763,"percent_change":580,"volume":764,"transactions":9,"vwap":762},"2026-05-27",24.501,0.016,1400,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":658,"transactions":9,"vwap":767},"2026-05-26",24.485,0.105,0.43,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":668,"percent_change":418,"volume":616,"transactions":9,"vwap":773},"2026-05-22",24.35,24.38,{"date":775,"open":614,"high":776,"low":614,"close":721,"change":681,"percent_change":450,"volume":380,"transactions":9,"vwap":721},"2026-05-21",24.365,{"date":778,"open":631,"high":779,"low":631,"close":779,"change":780,"percent_change":781,"volume":664,"transactions":9,"vwap":779},"2026-05-20",24.335,0.165,0.68,{"date":783,"open":529,"high":377,"low":529,"close":377,"change":784,"percent_change":785,"volume":658,"transactions":9,"vwap":377},"2026-05-19",-0.109,-0.45,{"date":787,"open":592,"high":619,"low":614,"close":788,"change":789,"percent_change":350,"volume":790,"transactions":9,"vwap":788},"2026-05-18",24.279,-0.032,14300,{"date":792,"open":718,"high":718,"low":793,"close":793,"change":794,"percent_change":795,"volume":616,"transactions":9,"vwap":793},"2026-05-15",24.311,-0.154,-0.63,{"date":797,"open":695,"high":695,"low":798,"close":798,"change":799,"percent_change":322,"volume":764,"transactions":9,"vwap":798},"2026-05-14",24.465,-0.01,{"date":801,"open":735,"high":802,"low":642,"close":802,"change":663,"percent_change":329,"volume":646,"transactions":9,"vwap":802},"2026-05-13",24.475,{"date":804,"open":805,"high":805,"low":680,"close":680,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":680},"2026-05-12",24.451,-0.085,-0.35,2000,{"date":810,"open":654,"high":654,"low":675,"close":675,"change":811,"percent_change":502,"volume":687,"transactions":9,"vwap":675},"2026-05-11",-0.035,{"date":813,"open":814,"high":814,"low":671,"close":671,"change":815,"percent_change":594,"volume":616,"transactions":9,"vwap":671},"2026-05-08",24.57,0.075,{"date":817,"open":700,"high":700,"low":695,"close":695,"change":818,"percent_change":819,"volume":658,"transactions":9,"vwap":695},"2026-05-07",-0.094,-0.38,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":616,"transactions":9,"vwap":822},"2026-05-06",24.584,0.119,0.49,{"date":826,"open":704,"high":827,"low":798,"close":798,"change":471,"percent_change":50,"volume":380,"transactions":9,"vwap":798},"2026-05-05",24.48,{"date":829,"open":830,"high":684,"low":830,"close":684,"change":831,"percent_change":832,"volume":380,"transactions":9,"vwap":684},"2026-05-04",24.37,-0.064,-0.26,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":425,"volume":838,"transactions":9,"vwap":836},"2026-05-01",24.507,24.484,-0.071,2100,{"date":840,"open":654,"high":753,"low":654,"close":841,"change":620,"percent_change":621,"volume":380,"transactions":9,"vwap":841},"2026-04-30",24.555,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":608,"percent_change":609,"volume":658,"transactions":9,"vwap":844},"2026-04-29",24.52,{"date":846,"open":847,"high":661,"low":847,"close":661,"change":545,"percent_change":545,"volume":723,"transactions":9,"vwap":661},"2026-04-28",24.618,{"date":849,"open":850,"high":850,"low":661,"close":661,"change":837,"percent_change":425,"volume":851,"transactions":9,"vwap":661},"2026-04-27",24.629,1800,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":755,"percent_change":129,"volume":634,"transactions":9,"vwap":856},"2026-04-24",24.67,24.7,24.691,{"date":858,"open":854,"high":854,"low":854,"close":854,"change":859,"percent_change":686,"volume":664,"transactions":9,"vwap":854},"2026-04-23",-0.045,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":616,"transactions":9,"vwap":862},"2026-04-22",24.715,0.026,0.11,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":358,"volume":723,"transactions":9,"vwap":868},"2026-04-21",24.71,24.689,-0.081,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":486,"percent_change":639,"volume":380,"transactions":9,"vwap":872},"2026-04-20",24.77,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":616,"transactions":9,"vwap":875},"2026-04-17",24.76,0.113,0.46,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":723,"transactions":9,"vwap":881},"2026-04-16",24.65,24.647,-0.078,-0.32,{"date":885,"open":867,"high":886,"low":867,"close":887,"change":888,"percent_change":200,"volume":723,"transactions":9,"vwap":887},"2026-04-15",24.73,24.725,-0.023,{"date":890,"open":875,"high":875,"low":891,"close":891,"change":892,"percent_change":594,"volume":687,"transactions":9,"vwap":891},"2026-04-14",24.748,0.077,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":687,"transactions":9,"vwap":896},"2026-04-13",24.6,24.671,0.081,0.33,{"date":900,"open":662,"high":662,"low":637,"close":637,"change":306,"percent_change":901,"volume":902,"transactions":9,"vwap":637},"2026-04-10",-0.19,1600,{"date":904,"open":637,"high":905,"low":637,"close":906,"change":907,"percent_change":242,"volume":908,"transactions":9,"vwap":906},"2026-04-09",24.64,24.638,0.014,800,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":442,"volume":687,"transactions":9,"vwap":912},"2026-04-08",24.61,24.624,0.079,{"date":915,"open":740,"high":916,"low":740,"close":916,"change":471,"percent_change":50,"volume":658,"transactions":9,"vwap":916},"2026-04-07",24.545,{"date":918,"open":655,"high":844,"low":700,"close":700,"change":919,"percent_change":686,"volume":764,"transactions":9,"vwap":700},"2026-04-06",-0.044,{"date":921,"open":827,"high":922,"low":827,"close":922,"change":923,"percent_change":250,"volume":616,"transactions":9,"vwap":922},"2026-04-02",24.544,0.072,{"date":925,"open":926,"high":926,"low":704,"close":927,"change":522,"percent_change":258,"volume":764,"transactions":9,"vwap":927},"2026-04-01",24.493,24.472,{"date":929,"open":700,"high":753,"low":827,"close":930,"change":931,"percent_change":715,"volume":851,"transactions":9,"vwap":930},"2026-03-31",24.561,0.155,{"date":933,"open":684,"high":736,"low":934,"close":934,"change":935,"percent_change":936,"volume":687,"transactions":9,"vwap":934},"2026-03-30",24.406,0.141,0.58,{"date":938,"open":939,"high":626,"low":939,"close":626,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":626},"2026-03-27",24.245,-0.056,-0.23,900,{"date":944,"open":684,"high":684,"low":718,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-03-26",24.321,-0.184,-0.75,5800,{"date":950,"open":654,"high":654,"low":951,"close":951,"change":418,"percent_change":898,"volume":628,"transactions":9,"vwap":951},"2026-03-25",24.505,{"date":953,"open":954,"high":679,"low":954,"close":638,"change":685,"percent_change":686,"volume":955,"transactions":9,"vwap":638},"2026-03-24",24.4,2200,{"date":957,"open":736,"high":700,"low":736,"close":958,"change":959,"percent_change":99,"volume":723,"transactions":9,"vwap":958},"2026-03-23",24.468,0.137,{"date":961,"open":721,"high":721,"low":718,"close":962,"change":963,"percent_change":964,"volume":664,"transactions":9,"vwap":962},"2026-03-20",24.331,-0.269,-1.09,{"date":966,"open":844,"high":911,"low":655,"close":895,"change":418,"percent_change":898,"volume":967,"transactions":9,"vwap":895},"2026-03-19",4400,{"date":969,"open":895,"high":970,"low":844,"close":844,"change":971,"percent_change":732,"volume":972,"transactions":9,"vwap":844},"2026-03-18",24.63,-0.136,2600,{"date":974,"open":661,"high":975,"low":661,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-03-17",24.66,24.656,0.126,0.51,3300,{"date":981,"open":654,"high":654,"low":675,"close":675,"change":982,"percent_change":983,"volume":634,"transactions":9,"vwap":675},"2026-03-16",0.101,0.41,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":882,"percent_change":883,"volume":658,"transactions":9,"vwap":986},"2026-03-13",24.429,{"date":988,"open":637,"high":637,"low":700,"close":835,"change":989,"percent_change":990,"volume":955,"transactions":9,"vwap":835},"2026-03-12",-0.143,-0.58,{"date":992,"open":855,"high":855,"low":880,"close":880,"change":650,"percent_change":651,"volume":902,"transactions":9,"vwap":880},"2026-03-11",{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":723,"transactions":9,"vwap":996},"2026-03-10",24.87,24.781,-0.119,-0.48,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":983,"volume":764,"transactions":9,"vwap":1003},"2026-03-09",24.817,24.91,24.9,0.102,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":832,"volume":1011,"transactions":9,"vwap":1009},"2026-03-06",24.81,24.82,24.798,-0.065,4000,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":425,"volume":658,"transactions":9,"vwap":1015},"2026-03-05",24.83,24.863,-0.073,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":799,"volume":616,"transactions":9,"vwap":1019},"2026-03-04",24.936,-0.002,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":545,"percent_change":545,"volume":1025,"transactions":9,"vwap":1024},"2026-03-03",24.95,24.938,1200,{"date":1027,"open":1024,"high":1024,"low":1024,"close":1024,"change":1028,"percent_change":1029,"volume":658,"transactions":9,"vwap":1024},"2026-03-02",-0.185,-0.74,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":457,"volume":1036,"transactions":9,"vwap":1034},"2026-02-27",25.16,25.164,25.123,0.013,2900,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":668,"percent_change":418,"volume":616,"transactions":9,"vwap":1039},"2026-02-26",25.11,{"date":1041,"open":1039,"high":1039,"low":1042,"close":1042,"change":1043,"percent_change":367,"volume":942,"transactions":9,"vwap":1042},"2026-02-25",25.09,-0.015,{"date":1045,"open":1039,"high":1039,"low":1046,"close":1046,"change":627,"percent_change":394,"volume":380,"transactions":9,"vwap":1046},"2026-02-24",25.105,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":471,"percent_change":50,"volume":380,"transactions":9,"vwap":1049},"2026-02-23",25.125,{"date":1051,"open":1042,"high":1042,"low":1052,"close":1052,"change":1053,"percent_change":668,"volume":1054,"transactions":9,"vwap":1052},"2026-02-20",25.08,0.004,2800,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":681,"percent_change":450,"volume":658,"transactions":9,"vwap":1058},"2026-02-19",25.07,25.076,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":501,"percent_change":502,"volume":942,"transactions":9,"vwap":1063},"2026-02-18",25.059999,25.049999,25.051001,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":329,"volume":380,"transactions":9,"vwap":1066},"2026-02-17",25.084999,0.031,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":658,"transactions":9,"vwap":1070},"2026-02-13",25.054001,0.074,0.3,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":616,"transactions":9,"vwap":1075},"2026-02-12",24.98,0.093,0.37,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":888,"percent_change":200,"volume":808,"transactions":9,"vwap":1081},"2026-02-11",24.897,24.887,{"date":1083,"open":1084,"high":1002,"low":1084,"close":1002,"change":1085,"percent_change":69,"volume":723,"transactions":9,"vwap":1002},"2026-02-10",24.908,0.053,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":663,"volume":646,"transactions":9,"vwap":1090},"2026-02-09",24.86,24.855,24.857,0.008,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":639,"volume":942,"transactions":9,"vwap":1096},"2026-02-06",24.85,24.843,24.849,0.009,{"date":1099,"open":1096,"high":1096,"low":1100,"close":1100,"change":450,"percent_change":1101,"volume":737,"transactions":9,"vwap":1100},"2026-02-05",24.84,0.4,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":799,"percent_change":322,"volume":687,"transactions":9,"vwap":1104},"2026-02-04",24.74,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":663,"volume":902,"transactions":9,"vwap":1109},"2026-02-03",24.72,24.759,24.75,0.007,{"date":1112,"open":1113,"high":1113,"low":1104,"close":1114,"change":971,"percent_change":732,"volume":1115,"transactions":9,"vwap":1114},"2026-02-02",24.8,24.743,2700,{"date":1117,"open":1088,"high":1118,"low":1088,"close":1118,"change":545,"percent_change":545,"volume":737,"transactions":9,"vwap":1118},"2026-01-30",24.879,{"date":1120,"open":1094,"high":1118,"low":1094,"close":1118,"change":1121,"percent_change":580,"volume":173,"transactions":9,"vwap":1118},"2026-01-29",0.018,{"date":1123,"open":1094,"high":995,"low":1124,"close":1125,"change":1126,"percent_change":394,"volume":1054,"transactions":9,"vwap":1125},"2026-01-28",24.845,24.861,-0.021,{"date":1128,"open":1002,"high":1002,"low":1129,"close":1129,"change":1130,"percent_change":314,"volume":1131,"transactions":9,"vwap":1129},"2026-01-27",24.882,-0.013,1900,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":755,"percent_change":418,"volume":616,"transactions":9,"vwap":1134},"2026-01-26",24.895,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":706,"percent_change":418,"volume":658,"transactions":9,"vwap":1138},"2026-01-23",24.884,24.874,{"date":1140,"open":1089,"high":1089,"low":1089,"close":1089,"change":335,"percent_change":242,"volume":616,"transactions":9,"vwap":1089},"2026-01-22",{"date":1142,"open":1100,"high":1100,"low":1100,"close":1100,"change":1143,"percent_change":411,"volume":616,"transactions":9,"vwap":1100},"2026-01-21",0.115,{"date":1145,"open":887,"high":887,"low":887,"close":887,"change":1146,"percent_change":785,"volume":942,"transactions":9,"vwap":887},"2026-01-20",-0.113,{"date":1148,"open":1094,"high":1094,"low":1149,"close":1149,"change":1150,"percent_change":85,"volume":1025,"transactions":9,"vwap":1149},"2026-01-16",24.838,-0.061,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":501,"percent_change":502,"volume":628,"transactions":9,"vwap":1154},"2026-01-15",24.92,24.899,{"date":1156,"open":1157,"high":1023,"low":1158,"close":1158,"change":1159,"percent_change":645,"volume":737,"transactions":9,"vwap":1158},"2026-01-14",24.94,24.933,0.037,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":539,"volume":687,"transactions":9,"vwap":1163},"2026-01-13",24.89,24.896,0.056,{"date":1166,"open":1094,"high":1094,"low":1100,"close":1100,"change":279,"percent_change":1167,"volume":851,"transactions":9,"vwap":1100},"2026-01-12",-0.12,{"date":1169,"open":1170,"high":1170,"low":995,"close":995,"change":457,"percent_change":165,"volume":723,"transactions":9,"vwap":995},"2026-01-09",24.88,{"date":1172,"open":1008,"high":1008,"low":1008,"close":1008,"change":940,"percent_change":941,"volume":616,"transactions":9,"vwap":1008},"2026-01-08",{"date":1174,"open":1162,"high":1162,"low":1175,"close":1175,"change":1176,"percent_change":639,"volume":902,"transactions":9,"vwap":1175},"2026-01-07",24.876,0.011,{"date":1178,"open":995,"high":1170,"low":1179,"close":1179,"change":1180,"percent_change":486,"volume":942,"transactions":9,"vwap":1179},"2026-01-06",24.865,0.003,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":759,"percent_change":165,"volume":616,"transactions":9,"vwap":1183},"2026-01-05",24.862,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1020,"percent_change":799,"volume":616,"transactions":9,"vwap":1186},"2026-01-02",24.813,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1016,"percent_change":425,"volume":687,"transactions":9,"vwap":1190},"2025-12-31",24.873,24.815,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":608,"volume":616,"transactions":9,"vwap":1193},"2025-12-30",24.888,-0.025,{"date":1196,"open":1003,"high":1197,"low":1003,"close":1198,"change":1199,"percent_change":864,"volume":1131,"transactions":9,"vwap":1198},"2025-12-29",24.93,24.913,0.028,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":668,"percent_change":418,"volume":616,"transactions":9,"vwap":1202},"2025-12-26",24.885,{"date":1204,"open":1179,"high":1179,"low":1179,"close":1179,"change":129,"percent_change":1205,"volume":616,"transactions":9,"vwap":1179},"2025-12-24",0.36,{"date":1207,"open":1113,"high":1113,"low":1208,"close":1208,"change":743,"percent_change":668,"volume":634,"transactions":9,"vwap":1208},"2025-12-23",24.775,{"date":1210,"open":875,"high":872,"low":875,"close":872,"change":1211,"percent_change":545,"volume":687,"transactions":9,"vwap":872},"2025-12-22",0.001,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":306,"percent_change":901,"volume":616,"transactions":9,"vwap":1214},"2025-12-19",24.769,{"date":1216,"open":1014,"high":1014,"low":1007,"close":1001,"change":1194,"percent_change":608,"volume":1217,"transactions":9,"vwap":1001},"2025-12-18",1700,{"date":1219,"open":1149,"high":1220,"low":1149,"close":1220,"change":1130,"percent_change":314,"volume":687,"transactions":9,"vwap":1220},"2025-12-17",24.842,{"date":1222,"open":1089,"high":1089,"low":1089,"close":1089,"change":620,"percent_change":621,"volume":616,"transactions":9,"vwap":1089},"2025-12-16",{"date":1224,"open":1008,"high":1100,"low":1008,"close":1008,"change":335,"percent_change":242,"volume":908,"transactions":9,"vwap":1008},"2025-12-15",{"date":1226,"open":1007,"high":1007,"low":1227,"close":1227,"change":1228,"percent_change":609,"volume":908,"transactions":9,"vwap":1227},"2025-12-12",24.805,-0.103,{"date":1230,"open":1157,"high":1157,"low":1084,"close":1084,"change":1231,"percent_change":285,"volume":1131,"transactions":9,"vwap":1084},"2025-12-11",-0.017,{"date":1233,"open":1153,"high":1234,"low":1153,"close":1234,"change":768,"percent_change":1235,"volume":908,"transactions":9,"vwap":1234},"2025-12-10",24.925,0.42,{"date":1237,"open":1001,"high":1008,"low":1001,"close":1008,"change":811,"percent_change":502,"volume":658,"transactions":9,"vwap":1008},"2025-12-09",{"date":1239,"open":1240,"high":1240,"low":1094,"close":1089,"change":1241,"percent_change":193,"volume":1131,"transactions":9,"vwap":1089},"2025-12-08",24.858,-0.028,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":710,"percent_change":608,"volume":616,"transactions":9,"vwap":1244},"2025-12-05",24.883,{"date":1246,"open":1002,"high":1002,"low":1247,"close":1247,"change":306,"percent_change":901,"volume":955,"transactions":9,"vwap":1247},"2025-12-04",24.907,{"date":1249,"open":1023,"high":1250,"low":1023,"close":1251,"change":1252,"percent_change":165,"volume":967,"transactions":9,"vwap":1251},"2025-12-03",24.97,24.955,0.051,{"date":1254,"open":1162,"high":1153,"low":1162,"close":1255,"change":706,"percent_change":418,"volume":173,"transactions":9,"vwap":1255},"2025-12-02",24.904,{"date":1257,"open":995,"high":1003,"low":995,"close":1202,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1202},"2025-12-01",-0.193,-0.77,7100,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":373,"percent_change":193,"volume":616,"transactions":9,"vwap":1263},"2025-11-28",25.077999,{"date":1265,"open":1046,"high":1046,"low":1046,"close":1046,"change":1266,"percent_change":1267,"volume":616,"transactions":9,"vwap":1046},"2025-11-26",0.061,0.24,{"date":1269,"open":1062,"high":1061,"low":1270,"close":1270,"change":923,"percent_change":250,"volume":1271,"transactions":9,"vwap":1270},"2025-11-25",25.044001,4200,{"date":1273,"open":1250,"high":1075,"low":1023,"close":1274,"change":1275,"percent_change":898,"volume":1276,"transactions":9,"vwap":1274},"2025-11-24",24.972,0.082,4300,{"date":1278,"open":1162,"high":1162,"low":1162,"close":1162,"change":1275,"percent_change":898,"volume":616,"transactions":9,"vwap":1162},"2025-11-21",{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":645,"volume":616,"transactions":9,"vwap":1281},"2025-11-20",24.808,0.038,{"date":1284,"open":1285,"high":1285,"low":1109,"close":872,"change":545,"percent_change":545,"volume":687,"transactions":9,"vwap":872},"2025-11-19",24.78,{"date":1287,"open":872,"high":1285,"low":872,"close":872,"change":449,"percent_change":129,"volume":380,"transactions":9,"vwap":872},"2025-11-18",{"date":1289,"open":872,"high":872,"low":1290,"close":1290,"change":1291,"percent_change":627,"volume":616,"transactions":9,"vwap":1290},"2025-11-17",24.747,-0.005,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":306,"percent_change":901,"volume":616,"transactions":9,"vwap":1294},"2025-11-14",24.752,{"date":1296,"open":1113,"high":1113,"low":1113,"close":1113,"change":1297,"percent_change":1298,"volume":616,"transactions":9,"vwap":1113},"2025-11-13",-0.075,-0.3,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":279,"percent_change":1167,"volume":616,"transactions":9,"vwap":1301},"2025-11-12",24.875,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":616,"transactions":9,"vwap":1304},"2025-11-11",24.905,0.095,0.38,{"date":1308,"open":1007,"high":1007,"low":1007,"close":1007,"change":1053,"percent_change":668,"volume":616,"transactions":9,"vwap":1007},"2025-11-10",{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":789,"percent_change":350,"volume":616,"transactions":9,"vwap":1311},"2025-11-07",24.806,{"date":1313,"open":1149,"high":1149,"low":1149,"close":1149,"change":1314,"percent_change":495,"volume":616,"transactions":9,"vwap":1149},"2025-11-06",0.108,{"date":1316,"open":886,"high":886,"low":886,"close":886,"change":1317,"percent_change":941,"volume":616,"transactions":9,"vwap":886},"2025-11-05",-0.058,{"date":1319,"open":1285,"high":1014,"low":1285,"close":1320,"change":449,"percent_change":129,"volume":628,"transactions":9,"vwap":1320},"2025-11-04",24.788,{"date":1322,"open":872,"high":1285,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":173,"transactions":9,"vwap":1323},"2025-11-03",24.765,-0.163,-0.65,{"date":1327,"open":1157,"high":1157,"low":1328,"close":1328,"change":1329,"percent_change":686,"volume":634,"transactions":9,"vwap":1328},"2025-10-31",24.928,-0.046,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":139,"volume":616,"transactions":9,"vwap":1332},"2025-10-30",24.974,-0.086,{"date":1335,"open":1061,"high":1061,"low":1061,"close":1061,"change":731,"percent_change":1336,"volume":616,"transactions":9,"vwap":1061},"2025-10-29",-0.54,{"date":1338,"open":22,"high":22,"low":1339,"close":1339,"change":545,"percent_change":545,"volume":634,"transactions":9,"vwap":1339},"2025-10-28",25.195,{"date":1341,"open":1342,"high":22,"low":1342,"close":1339,"change":681,"percent_change":450,"volume":1343,"transactions":9,"vwap":1339},"2025-10-27",25.17,4800,{"date":1345,"open":1342,"high":1342,"low":1342,"close":1342,"change":691,"percent_change":692,"volume":616,"transactions":9,"vwap":1342},"2025-10-24",{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":394,"volume":616,"transactions":9,"vwap":1348},"2025-10-23",25.116,-0.019,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1354,"change":545,"percent_change":545,"volume":902,"transactions":9,"vwap":1354},"2025-10-22",25.149,25.15,25.135,{"date":1356,"open":1354,"high":1354,"low":1354,"close":1354,"change":668,"percent_change":418,"volume":616,"transactions":9,"vwap":1354},"2025-10-21",{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":620,"percent_change":621,"volume":616,"transactions":9,"vwap":1359},"2025-10-20",25.115,{"date":1361,"open":1052,"high":1052,"low":1052,"close":1052,"change":1362,"percent_change":200,"volume":687,"transactions":9,"vwap":1052},"2025-10-17",-0.022,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":539,"volume":616,"transactions":9,"vwap":1365},"2025-10-16",25.102,0.057,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":668,"percent_change":418,"volume":646,"transactions":9,"vwap":1369},"2025-10-15",25.045,{"date":1371,"open":1062,"high":1062,"low":1372,"close":1372,"change":580,"percent_change":1373,"volume":737,"transactions":9,"vwap":1372},"2025-10-14",25.025,0.28,{"date":1375,"open":1251,"high":1251,"low":1251,"close":1251,"change":1376,"percent_change":1267,"volume":616,"transactions":9,"vwap":1251},"2025-10-13",0.059,{"date":1378,"open":1003,"high":1003,"low":1163,"close":1163,"change":759,"percent_change":165,"volume":1025,"transactions":9,"vwap":1163},"2025-10-10",{"date":1380,"open":995,"high":1170,"low":1381,"close":1381,"change":1382,"percent_change":901,"volume":1383,"transactions":9,"vwap":1381},"2025-10-09",24.847,-0.047,5200,{"date":1385,"open":1003,"high":1003,"low":1386,"close":1386,"change":1130,"percent_change":314,"volume":908,"transactions":9,"vwap":1386},"2025-10-08",24.894,{"date":1388,"open":1002,"high":1153,"low":1247,"close":1247,"change":1389,"percent_change":864,"volume":628,"transactions":9,"vwap":1247},"2025-10-07",0.027,{"date":1391,"open":1162,"high":1162,"low":1170,"close":1170,"change":367,"percent_change":85,"volume":1392,"transactions":9,"vwap":1170},"2025-10-06",3200,{"date":1394,"open":1157,"high":1157,"low":1157,"close":1157,"change":322,"percent_change":615,"volume":616,"transactions":9,"vwap":1157},"2025-10-03",{"date":1396,"open":1397,"high":1075,"low":1397,"close":1075,"change":1398,"percent_change":219,"volume":1399,"transactions":9,"vwap":1075},"2025-10-02",24.96,0.043,9100,{"date":1401,"open":1193,"high":1402,"low":1193,"close":1402,"change":1241,"percent_change":193,"volume":616,"transactions":9,"vwap":1402},"2025-10-01",24.937,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":486,"percent_change":639,"volume":616,"transactions":9,"vwap":1405},"2025-09-30",24.965,{"date":1407,"open":1251,"high":1251,"low":1251,"close":1251,"change":1071,"percent_change":1072,"volume":616,"transactions":9,"vwap":1251},"2025-09-29",{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":763,"percent_change":242,"volume":616,"transactions":9,"vwap":1410},"2025-09-26",24.881,{"date":1412,"open":1008,"high":1179,"low":1008,"close":1179,"change":1010,"percent_change":832,"volume":723,"transactions":9,"vwap":1179},"2025-09-25",{"date":1414,"open":1197,"high":1197,"low":1197,"close":1197,"change":1150,"percent_change":85,"volume":616,"transactions":9,"vwap":1197},"2025-09-24",{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":863,"percent_change":450,"volume":616,"transactions":9,"vwap":1417},"2025-09-23",24.991,{"date":1419,"open":1405,"high":1405,"low":1405,"close":1405,"change":322,"percent_change":615,"volume":616,"transactions":9,"vwap":1405},"2025-09-22",{"date":1421,"open":480,"high":1422,"low":480,"close":1422,"change":1423,"percent_change":279,"volume":687,"transactions":9,"vwap":1422},"2025-09-19",25.0049992,-0.007,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":685,"percent_change":510,"volume":1392,"transactions":9,"vwap":1427},"2025-09-18",25.01,25.011999,{"date":1429,"open":1057,"high":1057,"low":1430,"close":1430,"change":322,"percent_change":615,"volume":1431,"transactions":9,"vwap":1430},"2025-09-17",25.055,2400,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1434,"change":1180,"percent_change":486,"volume":380,"transactions":9,"vwap":1434},"2025-09-16",25.094999,25.109,{"date":1437,"open":1042,"high":1438,"low":1042,"close":1439,"change":1440,"percent_change":602,"volume":1025,"transactions":9,"vwap":1439},"2025-09-15",25.1,25.091999,0.067,{"date":1442,"open":1372,"high":1372,"low":1372,"close":1372,"change":1443,"percent_change":20,"volume":616,"transactions":9,"vwap":1372},"2025-09-12",-0.053,{"date":1445,"open":1263,"high":1263,"low":1263,"close":1263,"change":1446,"percent_change":114,"volume":616,"transactions":9,"vwap":1263},"2025-09-11",0.088,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1275,"percent_change":898,"volume":616,"transactions":9,"vwap":1449},"2025-09-10",24.99,{"date":1451,"open":1084,"high":1084,"low":1084,"close":1084,"change":1452,"percent_change":350,"volume":1025,"transactions":9,"vwap":1084},"2025-09-09",-0.033,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":242,"percent_change":1267,"volume":658,"transactions":9,"vwap":1455},"2025-09-08",24.941,{"date":1457,"open":1170,"high":1410,"low":1170,"close":1410,"change":1458,"percent_change":824,"volume":634,"transactions":9,"vwap":1410},"2025-09-05",0.121,{"date":1460,"open":875,"high":875,"low":875,"close":875,"change":386,"percent_change":1461,"volume":764,"transactions":9,"vwap":875},"2025-09-04",0.65,{"date":1463,"open":637,"high":911,"low":753,"close":895,"change":768,"percent_change":769,"volume":942,"transactions":9,"vwap":895},"2025-09-03",{"date":1465,"open":704,"high":1466,"low":704,"close":1466,"change":1467,"percent_change":1468,"volume":380,"transactions":9,"vwap":1466},"2025-09-02",24.495,-0.176,-0.71,{"date":1470,"open":896,"high":896,"low":896,"close":896,"change":919,"percent_change":686,"volume":616,"transactions":9,"vwap":896},"2025-08-29",{"date":1472,"open":886,"high":1104,"low":862,"close":862,"change":663,"percent_change":329,"volume":1054,"transactions":9,"vwap":862},"2025-08-28",{"date":1474,"open":855,"high":855,"low":1475,"close":1475,"change":668,"percent_change":418,"volume":664,"transactions":9,"vwap":1475},"2025-08-27",24.685,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":620,"percent_change":621,"volume":616,"transactions":9,"vwap":1478},"2025-08-26",24.665,{"date":1480,"open":905,"high":905,"low":970,"close":970,"change":859,"percent_change":686,"volume":380,"transactions":9,"vwap":970},"2025-08-25",{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":35,"volume":616,"transactions":9,"vwap":1483},"2025-08-22",24.675,0.161,{"date":1486,"open":844,"high":844,"low":655,"close":1487,"change":837,"percent_change":425,"volume":1131,"transactions":9,"vwap":1487},"2025-08-21",24.514,{"date":1489,"open":667,"high":667,"low":667,"close":667,"change":335,"percent_change":242,"volume":616,"transactions":9,"vwap":667},"2025-08-20",{"date":1491,"open":814,"high":814,"low":814,"close":814,"change":663,"percent_change":329,"volume":616,"transactions":9,"vwap":814},"2025-08-19",{"date":1493,"open":654,"high":654,"low":654,"close":654,"change":279,"percent_change":1167,"volume":737,"transactions":9,"vwap":654},"2025-08-18",{"date":1495,"open":637,"high":637,"low":814,"close":814,"change":373,"percent_change":193,"volume":955,"transactions":9,"vwap":814},"2025-08-15",{"date":1497,"open":661,"high":661,"low":637,"close":1498,"change":1499,"percent_change":432,"volume":1500,"transactions":9,"vwap":1498},"2025-08-14",24.597,-0.068,11200,{"date":1502,"open":975,"high":854,"low":975,"close":1478,"change":450,"percent_change":983,"volume":646,"transactions":9,"vwap":1478},"2025-08-13",{"date":1504,"open":1505,"high":671,"low":1505,"close":671,"change":668,"percent_change":418,"volume":658,"transactions":9,"vwap":671},"2025-08-12",24.56,{"date":1507,"open":916,"high":916,"low":916,"close":916,"change":335,"percent_change":242,"volume":1508,"transactions":9,"vwap":916},"2025-08-11",25000,{"date":1510,"open":675,"high":675,"low":675,"close":675,"change":1511,"percent_change":883,"volume":616,"transactions":9,"vwap":675},"2025-08-08",-0.079,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":367,"volume":616,"transactions":9,"vwap":1514},"2025-08-07",24.609,-0.016,{"date":1517,"open":1505,"high":1518,"low":1505,"close":1518,"change":743,"percent_change":668,"volume":658,"transactions":9,"vwap":1518},"2025-08-06",24.625,{"date":1520,"open":661,"high":661,"low":661,"close":661,"change":1521,"percent_change":314,"volume":616,"transactions":9,"vwap":661},"2025-08-05",-0.012,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":616,"transactions":9,"vwap":1524},"2025-08-04",24.632,0.032,0.13,{"date":1528,"open":895,"high":895,"low":895,"close":895,"change":1529,"percent_change":1530,"volume":634,"transactions":9,"vwap":895},"2025-08-01",0.111,0.45,{"date":1532,"open":675,"high":1505,"low":1533,"close":1533,"change":1121,"percent_change":580,"volume":1534,"transactions":9,"vwap":1533},"2025-07-31",24.489,5100,{"date":1536,"open":675,"high":675,"low":704,"close":705,"change":1537,"percent_change":307,"volume":1131,"transactions":9,"vwap":705},"2025-07-30",-0.049,{"date":1539,"open":844,"high":844,"low":844,"close":844,"change":1143,"percent_change":411,"volume":658,"transactions":9,"vwap":844},"2025-07-29",{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1329,"percent_change":901,"volume":616,"transactions":9,"vwap":1542},"2025-07-28",24.405,{"date":1544,"open":954,"high":805,"low":954,"close":805,"change":815,"percent_change":594,"volume":687,"transactions":9,"vwap":805},"2025-07-25",{"date":1546,"open":1547,"high":684,"low":1548,"close":1548,"change":1549,"percent_change":615,"volume":1550,"transactions":9,"vwap":1548},"2025-07-24",24.39,24.376,-0.039,8900,{"date":1552,"open":643,"high":643,"low":643,"close":643,"change":306,"percent_change":307,"volume":616,"transactions":9,"vwap":643},"2025-07-23",{"date":1554,"open":736,"high":690,"low":684,"close":690,"change":1555,"percent_change":1267,"volume":737,"transactions":9,"vwap":690},"2025-07-22",0.058,{"date":1557,"open":1558,"high":1558,"low":1542,"close":1542,"change":1559,"percent_change":1101,"volume":737,"transactions":9,"vwap":1542},"2025-07-21",24.437,0.098,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":759,"percent_change":165,"volume":616,"transactions":9,"vwap":1562},"2025-07-18",24.307,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1567,"percent_change":621,"volume":658,"transactions":9,"vwap":1566},"2025-07-17",24.25,24.258,0.033,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1572,"percent_change":539,"volume":173,"transactions":9,"vwap":1571},"2025-07-16",24.21,24.225,0.055,{"date":1574,"open":377,"high":377,"low":377,"close":377,"change":806,"percent_change":807,"volume":380,"transactions":9,"vwap":377},"2025-07-15",{"date":1576,"open":614,"high":591,"low":1577,"close":1577,"change":1043,"percent_change":367,"volume":173,"transactions":9,"vwap":1577},"2025-07-14",24.255,{"date":1579,"open":614,"high":591,"low":614,"close":591,"change":1580,"percent_change":1581,"volume":634,"transactions":9,"vwap":591},"2025-07-11",-0.096,-0.39,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":279,"volume":616,"transactions":9,"vwap":1584},"2025-07-10",24.366,-0.008,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":329,"percent_change":824,"volume":616,"transactions":9,"vwap":1588},"2025-07-09",24.374,{"date":1590,"open":591,"high":591,"low":1591,"close":1591,"change":837,"percent_change":425,"volume":646,"transactions":9,"vwap":1591},"2025-07-08",24.254,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":1146,"percent_change":1596,"volume":723,"transactions":9,"vwap":1595},"2025-07-07",24.34,24.325,-0.46,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1329,"percent_change":901,"volume":616,"transactions":9,"vwap":1599},"2025-07-03",24.438,{"date":1601,"open":836,"high":836,"low":836,"close":836,"change":1602,"percent_change":-6,"volume":616,"transactions":9,"vwap":836},"2025-07-02",-0.001,{"date":1604,"open":767,"high":767,"low":767,"close":767,"change":1605,"percent_change":139,"volume":616,"transactions":9,"vwap":767},"2025-07-01",-0.083,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":329,"percent_change":824,"volume":908,"transactions":9,"vwap":1609},"2025-06-30",24.524,24.568,{"date":1611,"open":679,"high":679,"low":1612,"close":1612,"change":1241,"percent_change":193,"volume":723,"transactions":9,"vwap":1612},"2025-06-27",24.448,{"date":1614,"open":740,"high":700,"low":740,"close":713,"change":1615,"percent_change":1205,"volume":1131,"transactions":9,"vwap":713},"2025-06-26",0.087,{"date":1617,"open":954,"high":740,"low":1618,"close":1618,"change":1362,"percent_change":200,"volume":380,"transactions":9,"vwap":1618},"2025-06-25",24.389,{"date":1620,"open":684,"high":684,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":687,"transactions":9,"vwap":1621},"2025-06-24",24.411,0.096,0.39,{"date":1625,"open":772,"high":772,"low":1626,"close":1626,"change":1627,"percent_change":250,"volume":808,"transactions":9,"vwap":1626},"2025-06-23",24.315,0.071,{"date":1629,"open":614,"high":614,"low":1630,"close":1630,"change":1631,"percent_change":386,"volume":942,"transactions":9,"vwap":1630},"2025-06-20",24.244,0.039,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":668,"percent_change":418,"volume":1635,"transactions":9,"vwap":1634},"2025-06-18",24.205,3539,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1640,"change":580,"percent_change":250,"volume":672,"transactions":9,"vwap":1640},"2025-06-17",24.188,24.2,24.185,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":1362,"percent_change":200,"volume":764,"transactions":9,"vwap":1644},"2025-06-16",24.18,24.115,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":193,"percent_change":785,"volume":616,"transactions":9,"vwap":1647},"2025-06-13",24.137,{"date":1649,"open":1565,"high":1565,"low":625,"close":1650,"change":1651,"percent_change":1101,"volume":634,"transactions":9,"vwap":1650},"2025-06-12",24.247,0.097,{"date":1653,"open":437,"high":438,"low":476,"close":529,"change":1654,"percent_change":1306,"volume":1655,"transactions":9,"vwap":529},"2025-06-11",0.091,14400,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":691,"percent_change":692,"volume":616,"transactions":9,"vwap":1658},"2025-06-10",24.059,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":472,"volume":380,"transactions":9,"vwap":1662},"2025-06-09",24.01,24.0049992,0.046,{"date":1665,"open":391,"high":455,"low":1666,"close":1666,"change":749,"percent_change":998,"volume":1667,"transactions":9,"vwap":1666},"2025-06-06",23.959,26000,{"date":1669,"open":438,"high":377,"low":1670,"close":1670,"change":285,"percent_change":425,"volume":1671,"transactions":9,"vwap":1670},"2025-06-05",24.075001,16900,{"date":1673,"open":437,"high":556,"low":437,"close":556,"change":1674,"percent_change":1675,"volume":173,"transactions":9,"vwap":556},"2025-06-04",0.149,0.62,{"date":1677,"open":1661,"high":1661,"low":1678,"close":1679,"change":1176,"percent_change":457,"volume":979,"transactions":9,"vwap":1679},"2025-06-03",23.98,23.996,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":990,"volume":1684,"transactions":9,"vwap":1682},"2025-06-02",23.985,-0.141,1201,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":1085,"percent_change":692,"volume":1025,"transactions":9,"vwap":1688},"2025-05-30",24.14,24.126,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":769,"volume":723,"transactions":9,"vwap":1692},"2025-05-29",24.09,24.073,0.103,{"date":1695,"open":1696,"high":1678,"low":1696,"close":1697,"change":1698,"percent_change":1298,"volume":646,"transactions":9,"vwap":1697},"2025-05-28",23.95,23.97,-0.072,{"date":1700,"open":1701,"high":504,"low":1661,"close":504,"change":1702,"percent_change":35,"volume":634,"transactions":9,"vwap":504},"2025-05-27",24.040001,0.157,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1525,"percent_change":1526,"volume":1707,"transactions":9,"vwap":1706},"2025-05-23",23.84,23.885,2300,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1534,"transactions":9,"vwap":1711},"2025-05-22",23.83,23.853,0.123,0.52,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":1720,"volume":1131,"transactions":9,"vwap":1718},"2025-05-21",23.728,23.75,23.73,-0.232,-0.97,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1537,"percent_change":307,"volume":1724,"transactions":9,"vwap":1723},"2025-05-20",23.962,1911,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1362,"percent_change":200,"volume":1729,"transactions":9,"vwap":1728},"2025-05-19",23.9,24.011,11900,{"date":1731,"open":1661,"high":1701,"low":391,"close":1732,"change":580,"percent_change":250,"volume":1733,"transactions":9,"vwap":1732},"2025-05-16",24.033001,8000,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1738,"percent_change":781,"volume":1431,"transactions":9,"vwap":1737},"2025-05-15",23.96,23.963,0.162,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":656,"percent_change":1743,"volume":1431,"transactions":9,"vwap":1742},"2025-05-14",23.86,23.801,-0.44,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1389,"percent_change":864,"volume":1747,"transactions":9,"vwap":1746},"2025-05-13",23.906,209,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":727,"percent_change":314,"volume":658,"transactions":9,"vwap":1751},"2025-05-12",23.92,23.879,{"date":1753,"open":1697,"high":1697,"low":1754,"close":1754,"change":1755,"percent_change":486,"volume":1756,"transactions":9,"vwap":1754},"2025-05-09",23.89,0.002,4100,{"date":1758,"open":1750,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":750,"volume":1276,"transactions":9,"vwap":1760},"2025-05-08",23.93,23.888,-0.114,{"date":1763,"open":455,"high":455,"low":1764,"close":1764,"change":1555,"percent_change":1267,"volume":616,"transactions":9,"vwap":1764},"2025-05-07",24.0020008,{"date":1766,"open":1727,"high":1767,"low":1727,"close":1767,"change":1366,"percent_change":1267,"volume":1768,"transactions":9,"vwap":1767},"2025-05-06",23.944,6200,{"date":1770,"open":1710,"high":1771,"low":1710,"close":1771,"change":888,"percent_change":608,"volume":687,"transactions":9,"vwap":1771},"2025-05-05",23.887,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":941,"volume":1776,"transactions":9,"vwap":1774},"2025-05-02",23.91,-0.054,2969,{"date":1778,"open":1678,"high":1678,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":972,"transactions":9,"vwap":1779},"2025-05-01",23.964,-0.209,-0.86,{"date":1783,"open":529,"high":1784,"low":529,"close":1784,"change":1785,"percent_change":510,"volume":380,"transactions":9,"vwap":1784},"2025-04-30",24.173,-0.042,{"date":1787,"open":1570,"high":1788,"low":1570,"close":1789,"change":639,"percent_change":219,"volume":764,"transactions":9,"vwap":1789},"2025-04-29",24.22,24.215,{"date":1791,"open":377,"high":1792,"low":377,"close":1792,"change":242,"percent_change":1793,"volume":687,"transactions":9,"vwap":1792},"2025-04-28",24.175,0.25,{"date":1795,"open":507,"high":1644,"low":507,"close":1644,"change":1143,"percent_change":1796,"volume":634,"transactions":9,"vwap":1644},"2025-04-25",0.48,{"date":1798,"open":1750,"high":391,"low":1750,"close":391,"change":1799,"percent_change":43,"volume":658,"transactions":9,"vwap":391},"2025-04-24",0.208,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":892,"percent_change":442,"volume":616,"transactions":9,"vwap":1802},"2025-04-23",23.792,{"date":178,"open":1804,"high":1804,"low":1804,"close":1804,"change":545,"percent_change":545,"volume":1805,"transactions":9,"vwap":1804},23.715,20000]