[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYCO":3,"stock-historical-MYCO":26,"homepage-market-summary":1324},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MYCO","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 My2035 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2481,1.201704,"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":17,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},22.898,22.9402,-0.0422,-0.18,371,25.22,1378.3745498007968,0,264,{"ticker":4,"total_count":25,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":34},1,1000,{"period_high":22,"period_low":17,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":17,"start_date":33,"end_date":5},1387,366172.012,-8.29,"2025-09-17",[35,38,44,52,62,71,79,88,97,108,116,126,134,143,148,159,165,173,181,189,199,207,214,221,230,238,247,253,260,268,275,280,287,294,302,310,317,323,330,338,347,354,360,368,377,384,391,398,405,412,419,424,431,436,441,448,457,464,470,478,485,489,493,498,505,513,519,524,529,534,539,546,552,555,562,567,572,578,585,589,594,598,603,607,614,618,622,627,631,635,638,641,646,652,656,664,668,675,680,686,690,695,701,707,711,716,721,726,733,737,743,748,753,759,764,768,773,776,780,786,791,795,800,805,809,815,819,825,830,835,839,843,848,854,857,861,865,870,874,877,883,886,888,890,893,898,904,910,915,918,923,928,933,937,941,944,948,952,955,959,963,968,976,983,988,992,995,999,1002,1006,1010,1014,1018,1021,1024,1027,1031,1034,1036,1040,1044,1049,1053,1058,1061,1067,1070,1073,1076,1079,1082,1084,1086,1091,1093,1096,1101,1104,1106,1108,1111,1113,1116,1119,1122,1127,1131,1133,1136,1138,1141,1145,1150,1152,1154,1158,1163,1166,1168,1171,1173,1176,1179,1184,1187,1192,1194,1197,1199,1203,1206,1211,1215,1219,1225,1228,1230,1234,1237,1242,1246,1248,1251,1255,1258,1262,1267,1269,1273,1276,1280,1283,1287,1291,1294,1298,1300,1304,1307,1310,1313,1315,1318,1321],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":36,"vwap":37},13,22.9002,{"date":39,"open":18,"high":18,"low":18,"close":18,"change":40,"percent_change":41,"volume":42,"transactions":36,"vwap":43},"2026-10-02",-0.0545,-0.24,24,23.0006,{"date":45,"open":46,"high":46,"low":47,"close":47,"change":48,"percent_change":20,"volume":49,"transactions":50,"vwap":51},"2026-10-01",23,22.9947,-0.0417,418,17,22.9957,{"date":53,"open":54,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",23.04,23.03,23.0364,-0.0277,-0.12,2721,22,23.039,{"date":63,"open":64,"high":64,"low":54,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",23.29,23.0641,-0.0159,-0.07,4455,38,23.0717,{"date":72,"open":73,"high":73,"low":55,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":46,"vwap":78},"2026-09-28",23.11,23.08,-0.1472,-0.63,762,23.0823,{"date":80,"open":81,"high":82,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-25",23.22,23.2272,0.0372,0.16,123,12,23.2117,{"date":89,"open":90,"high":91,"low":90,"close":90,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-24",23.19,23.205,-0.1486,-0.64,677,19,23.2005,{"date":98,"open":99,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-23",23.33,23.34,23.3,23.3386,-0.2664,-1.13,19628,103,23.3273,{"date":109,"open":110,"high":110,"low":110,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-22",23.605,0.015,0.06,37,9,23.6029,{"date":117,"open":118,"high":119,"low":118,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-21",23.56,23.6,23.59,0.0666,0.28,5824,60,23.5813,{"date":127,"open":128,"high":128,"low":128,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-18",23.5234,-0.0963,-0.41,56,11,23.5128,{"date":135,"open":136,"high":137,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-17",23.61,23.6197,0.1399,0.6,110,10,23.6091,{"date":144,"open":145,"high":145,"low":145,"close":145,"change":146,"percent_change":112,"volume":141,"transactions":114,"vwap":147},"2026-09-16",23.4798,0.0148,23.5342,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-15",23.4606,23.47,23.46,23.465,-0.005,-0.02,1566,20,23.4633,{"date":160,"open":161,"high":161,"low":151,"close":151,"change":162,"percent_change":67,"volume":163,"transactions":132,"vwap":164},"2026-09-14",23.51,-0.0172,230,23.508,{"date":166,"open":167,"high":167,"low":168,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":132,"vwap":172},"2026-09-11",23.57,23.4872,-0.026,-0.11,490.841,23.5659,{"date":174,"open":175,"high":175,"low":176,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":46,"vwap":180},"2026-09-10",23.58,23.5132,-0.1918,-0.81,1485,23.555,{"date":182,"open":183,"high":183,"low":184,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":86,"vwap":188},"2026-09-09",23.708,23.705,-0.035,-0.15,502,23.7089,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-08",23.77,23.72,23.74,-0.065,-0.27,22518,171,23.7396,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":95,"vwap":206},"2026-09-04",23.81,23.805,-0.03,-0.13,355,23.809,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":141,"vwap":213},"2026-09-03",23.835,0.0834,0.35,100,23.8283,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":141,"vwap":220},"2026-09-02",23.7516,0.0205,0.09,75,23.7596,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-01",23.82,23.7311,-0.2049,-0.86,1681,16,23.7451,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-08-31",23.936,-0.039,-0.16,341,44,23.9413,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-28",24.05,23.975,-0.08,-0.33,238.13,14,24.0088,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":203,"volume":252,"transactions":114,"vwap":249},"2026-08-27",24.06,24.055,-0.008,425,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":204,"volume":258,"transactions":245,"vwap":259},"2026-08-26",24.03,24.063,-0.0312,1290,24.0303,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":95,"vwap":267},"2026-08-25",24.045,24.0942,0.1392,0.58,2739,24.0534,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":141,"vwap":274},"2026-08-24",23.955,0.0459,0.19,49,23.9484,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":170,"volume":106,"transactions":50,"vwap":279},"2026-08-21",23.9091,-0.0259,23.9266,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":114,"transactions":285,"vwap":286},"2026-08-20",23.935,-0.1081,-0.45,8,23.95,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":245,"vwap":293},"2026-08-19",24.0431,0.1231,0.51,126,24.0362,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":141,"vwap":301},"2026-08-18",23.88,23.92,0.0239,0.1,140,23.8865,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":243,"volume":307,"transactions":308,"vwap":309},"2026-08-17",23.94,23.8961,-0.0787,282,15,23.9213,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":243,"volume":314,"transactions":315,"vwap":316},"2026-08-14",23.9748,-0.0802,242,57,24.0006,{"date":318,"open":319,"high":319,"low":250,"close":250,"change":112,"percent_change":320,"volume":321,"transactions":114,"vwap":322},"2026-08-13",24.11,0.25,135,24.0999,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":285,"vwap":329},"2026-08-12",23.995,0.0527,0.22,68,23.9919,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":86,"vwap":337},"2026-08-11",23.98,23.9423,0.0072,0.03,1048,23.9778,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-10",23.97,23.9351,-0.1199,-0.5,632,41,23.9583,{"date":348,"open":349,"high":349,"low":250,"close":250,"change":350,"percent_change":351,"volume":352,"transactions":36,"vwap":353},"2026-08-07",24.1,0.01,0.04,300,24.0966,{"date":355,"open":240,"high":240,"low":262,"close":262,"change":356,"percent_change":357,"volume":358,"transactions":228,"vwap":359},"2026-08-06",-0.06,-0.25,302,24.0502,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":335,"volume":366,"transactions":228,"vwap":367},"2026-08-05",24.12,24.08,24.105,0.0068,4139,24.0845,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":86,"vwap":376},"2026-08-04",24.1062,24.095,24.0982,0.1334,0.56,480,24.0935,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":285,"transactions":382,"vwap":383},"2026-08-03",23.9648,-0.034,-0.14,7,23.9525,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":285,"vwap":390},"2026-07-31",23.9988,-0.0462,-0.19,91,23.9535,{"date":392,"open":262,"high":262,"low":262,"close":262,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-07-30",0.0434,0.18,189,30,24.0474,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":114,"vwap":404},"2026-07-29",24.0016,-0.1004,-0.42,112,24.0286,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":141,"vwap":411},"2026-07-28",24.102,0.082,0.34,226,24.1034,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":285,"vwap":418},"2026-07-27",24.02,0.035,0.15,170,24.0213,{"date":420,"open":340,"high":421,"low":340,"close":421,"change":146,"percent_change":112,"volume":422,"transactions":132,"vwap":423},"2026-07-24",23.985,493,23.9791,{"date":425,"open":304,"high":332,"low":304,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":95,"vwap":430},"2026-07-23",23.9702,-0.0848,-0.35,996,23.9642,{"date":432,"open":250,"high":250,"low":250,"close":250,"change":433,"percent_change":434,"volume":69,"transactions":285,"vwap":435},"2026-07-22",-0.05,-0.21,24.0717,{"date":437,"open":438,"high":438,"low":364,"close":364,"change":356,"percent_change":357,"volume":439,"transactions":60,"vwap":440},"2026-07-21",24.15,1688,24.1332,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":141,"vwap":447},"2026-07-20",24.165,-0.0765,-0.32,93.041,24.1854,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-07-17",24.2799,24.2415,-0.0035,-0.01,1364,35,24.2766,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":433,"volume":462,"transactions":245,"vwap":463},"2026-07-16",24.23,24.245,-0.0127,1367,24.2299,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":285,"transactions":382,"vwap":469},"2026-07-15",24.2577,0.0777,0.32,24.2194,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-14",24.18,0.0703,0.29,813,51,24.1838,{"date":479,"open":319,"high":362,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":228,"vwap":484},"2026-07-13",24.1097,-0.1053,-0.43,1122,24.1162,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":388,"volume":212,"transactions":9,"vwap":487},"2026-07-10",24.215,-0.045,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":415,"percent_change":492,"volume":212,"transactions":9,"vwap":491},"2026-07-09",24.26,0.14,{"date":494,"open":495,"high":496,"low":495,"close":496,"change":488,"percent_change":388,"volume":497,"transactions":9,"vwap":496},"2026-07-08",24.192,24.225,800,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":501},"2026-07-07",24.3,24.27,-0.145,-0.59,200,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":9,"vwap":509},"2026-07-06",24.42,24.43,24.415,0.005,0.02,1100,{"date":514,"open":508,"high":508,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":515},"2026-07-02",24.41,0.041,0.17,1800,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":212,"transactions":9,"vwap":521},"2026-07-01",24.369,-0.131,-0.53,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":212,"transactions":9,"vwap":526},"2026-06-30",24.5,-0.125,-0.51,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":212,"transactions":9,"vwap":531},"2026-06-29",24.625,0.049,0.2,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":335,"percent_change":537,"volume":538,"transactions":9,"vwap":536},"2026-06-26",24.576,0.12,500,{"date":540,"open":541,"high":542,"low":543,"close":543,"change":544,"percent_change":351,"volume":545,"transactions":9,"vwap":543},"2026-06-25",24.59,24.745,24.546,0.011,7700,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":212,"transactions":9,"vwap":549},"2026-06-24",24.53,24.535,0.115,0.47,{"date":553,"open":507,"high":507,"low":507,"close":507,"change":554,"percent_change":537,"volume":212,"transactions":9,"vwap":507},"2026-06-23",0.029,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":434,"volume":561,"transactions":9,"vwap":559},"2026-06-22",24.4,24.39,24.391,-0.052,2400,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":320,"volume":504,"transactions":9,"vwap":565},"2026-06-18",24.44,24.443,0.061,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":352,"transactions":9,"vwap":569},"2026-06-17",24.382,-0.107,-0.44,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":352,"transactions":9,"vwap":575},"2026-06-16",24.485,24.489,0.031,0.13,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":218,"volume":584,"transactions":9,"vwap":582},"2026-06-15",24.48,24.49,24.458,0.023,2200,{"date":586,"open":564,"high":564,"low":508,"close":587,"change":588,"percent_change":204,"volume":352,"transactions":9,"vwap":587},"2026-06-12",24.435,-0.033,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":212,"transactions":9,"vwap":591},"2026-06-11",24.468,0.183,0.75,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":20,"volume":212,"transactions":9,"vwap":596},"2026-06-10",24.285,-0.044,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":122,"volume":602,"transactions":9,"vwap":600},"2026-06-09",24.329,0.069,700,{"date":604,"open":605,"high":605,"low":491,"close":491,"change":606,"percent_change":433,"volume":352,"transactions":9,"vwap":491},"2026-06-08",24.28,-0.011,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-06-05",24.278,24.271,-0.146,-0.6,400,{"date":615,"open":564,"high":564,"low":616,"close":616,"change":617,"percent_change":416,"volume":212,"transactions":9,"vwap":616},"2026-06-04",24.417,0.037,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":194,"percent_change":195,"volume":352,"transactions":9,"vwap":621},"2026-06-03",24.388,24.38,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":350,"percent_change":351,"volume":626,"transactions":9,"vwap":625},"2026-06-02",24.45,24.445,600,{"date":628,"open":629,"high":587,"low":629,"close":587,"change":630,"percent_change":343,"volume":538,"transactions":9,"vwap":587},"2026-06-01",24.385,-0.124,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":554,"percent_change":537,"volume":497,"transactions":9,"vwap":634},"2026-05-29",24.57,24.559,{"date":636,"open":548,"high":548,"low":548,"close":548,"change":637,"percent_change":320,"volume":212,"transactions":9,"vwap":548},"2026-05-28",0.062,{"date":639,"open":591,"high":591,"low":591,"close":591,"change":511,"percent_change":640,"volume":212,"transactions":9,"vwap":591},"2026-05-27",0.08,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":212,"transactions":9,"vwap":643},"2026-05-26",24.448,0.105,0.43,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":512,"transactions":9,"vwap":649},"2026-05-22",24.34,24.343,0.027,0.11,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":492,"volume":212,"transactions":9,"vwap":654},"2026-05-21",24.316,0.034,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-05-20",24.14,24.31,24.282,0.187,0.78,5200,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":523,"volume":212,"transactions":9,"vwap":666},"2026-05-19",24.094999,-0.128,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":234,"volume":674,"transactions":9,"vwap":672},"2026-05-18",24.29,24.22,24.223,-0.038,17700,{"date":676,"open":501,"high":501,"low":677,"close":677,"change":678,"percent_change":679,"volume":504,"transactions":9,"vwap":677},"2026-05-15",24.261,-0.161,-0.66,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":67,"volume":685,"transactions":9,"vwap":683},"2026-05-14",24.47,24.422,-0.016,1400,{"date":687,"open":508,"high":688,"low":508,"close":688,"change":689,"percent_change":351,"volume":613,"transactions":9,"vwap":688},"2026-05-13",24.438,0.009,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":212,"transactions":9,"vwap":692},"2026-05-12",24.429,-0.069,-0.28,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":357,"volume":700,"transactions":9,"vwap":698},"2026-05-11",24.51,24.498,-0.062,1600,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":497,"transactions":9,"vwap":704},"2026-05-08",24.579,24.56,0.094,0.38,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":402,"volume":212,"transactions":9,"vwap":709},"2026-05-07",24.466,-0.103,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":291,"volume":626,"transactions":9,"vwap":714},"2026-05-06",24.58,24.569,0.124,{"date":717,"open":718,"high":718,"low":625,"close":625,"change":719,"percent_change":720,"volume":613,"transactions":9,"vwap":625},"2026-05-05",24.475,0.058,0.24,{"date":722,"open":558,"high":558,"low":723,"close":723,"change":724,"percent_change":725,"volume":212,"transactions":9,"vwap":723},"2026-05-04",24.387,-0.074,-0.3,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-05-01",24.477,24.461,-0.056,-0.23,1200,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":415,"percent_change":492,"volume":613,"transactions":9,"vwap":736},"2026-04-30",24.54,24.517,{"date":738,"open":526,"high":526,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-04-29",24.482,-0.113,-0.46,4600,{"date":744,"open":633,"high":745,"low":633,"close":745,"change":746,"percent_change":747,"volume":497,"transactions":9,"vwap":745},"2026-04-28",24.595,-0.009,-0.04,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":694,"volume":352,"transactions":9,"vwap":751},"2026-04-27",24.63,24.604,-0.068,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":626,"transactions":9,"vwap":756},"2026-04-24",24.69,24.672,0.018,0.07,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":434,"volume":538,"transactions":9,"vwap":762},"2026-04-23",24.75,24.654,-0.051,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":577,"volume":212,"transactions":9,"vwap":766},"2026-04-22",24.705,0.032,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":428,"volume":504,"transactions":9,"vwap":771},"2026-04-21",24.77,24.673,-0.087,{"date":774,"open":770,"high":770,"low":775,"close":775,"change":350,"percent_change":351,"volume":561,"transactions":9,"vwap":775},"2026-04-20",24.76,{"date":777,"open":778,"high":778,"low":761,"close":761,"change":779,"percent_change":551,"volume":602,"transactions":9,"vwap":761},"2026-04-17",24.779,0.116,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":428,"volume":732,"transactions":9,"vwap":784},"2026-04-16",24.7,24.62,24.634,-0.086,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":212,"transactions":9,"vwap":788},"2026-04-15",24.72,-0.025,-0.1,{"date":792,"open":793,"high":542,"low":793,"close":542,"change":794,"percent_change":409,"volume":626,"transactions":9,"vwap":542},"2026-04-14",24.74,0.083,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":212,"transactions":9,"vwap":797},"2026-04-13",24.662,0.057,0.23,{"date":801,"open":802,"high":803,"low":802,"close":802,"change":433,"percent_change":804,"volume":602,"transactions":9,"vwap":802},"2026-04-10",24.605,24.61,-0.2,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":655,"percent_change":492,"volume":732,"transactions":9,"vwap":808},"2026-04-09",24.66,24.655,{"date":810,"open":811,"high":811,"low":783,"close":812,"change":813,"percent_change":814,"volume":602,"transactions":9,"vwap":812},"2026-04-08",24.67,24.621,0.076,0.31,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":533,"volume":212,"transactions":9,"vwap":817},"2026-04-07",24.545,0.05,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":538,"transactions":9,"vwap":822},"2026-04-06",24.548,24.495,-0.042,-0.17,{"date":826,"open":827,"high":827,"low":697,"close":828,"change":829,"percent_change":474,"volume":504,"transactions":9,"vwap":828},"2026-04-02",24.55,24.537,0.072,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":428,"volume":602,"transactions":9,"vwap":833},"2026-04-01",24.497,24.465,-0.085,{"date":836,"open":526,"high":704,"low":526,"close":827,"change":517,"percent_change":837,"volume":838,"transactions":9,"vwap":827},"2026-03-31",0.7,2600,{"date":840,"open":621,"high":621,"low":621,"close":621,"change":841,"percent_change":842,"volume":212,"transactions":9,"vwap":621},"2026-03-30",0.137,0.57,{"date":844,"open":501,"high":501,"low":845,"close":846,"change":847,"percent_change":725,"volume":352,"transactions":9,"vwap":846},"2026-03-27",24.221,24.243,-0.072,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":20,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-03-26",24.32,24.315,-0.73,3100,{"date":855,"open":735,"high":735,"low":581,"close":822,"change":758,"percent_change":474,"volume":856,"transactions":9,"vwap":822},"2026-03-25",2300,{"date":858,"open":621,"high":564,"low":621,"close":859,"change":860,"percent_change":204,"volume":685,"transactions":9,"vwap":859},"2026-03-24",24.425,-0.031,{"date":862,"open":697,"high":697,"low":863,"close":863,"change":864,"percent_change":139,"volume":602,"transactions":9,"vwap":863},"2026-03-23",24.456,0.146,{"date":866,"open":557,"high":515,"low":659,"close":659,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":659},"2026-03-20",-0.295,-1.2,4700,{"date":871,"open":872,"high":802,"low":872,"close":802,"change":112,"percent_change":720,"volume":873,"transactions":9,"vwap":802},"2026-03-19",24.46,1700,{"date":875,"open":750,"high":750,"low":817,"close":817,"change":876,"percent_change":284,"volume":685,"transactions":9,"vwap":817},"2026-03-18",-0.112,{"date":878,"open":750,"high":807,"low":750,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-03-17",24.657,0.112,0.46,3500,{"date":884,"open":817,"high":817,"low":817,"close":817,"change":577,"percent_change":885,"volume":212,"transactions":9,"vwap":817},"2026-03-16",0.53,{"date":887,"open":827,"high":827,"low":509,"close":509,"change":834,"percent_change":428,"volume":504,"transactions":9,"vwap":509},"2026-03-13",{"date":889,"open":735,"high":735,"low":580,"close":526,"change":502,"percent_change":503,"volume":512,"transactions":9,"vwap":526},"2026-03-12",{"date":891,"open":782,"high":782,"low":892,"close":892,"change":186,"percent_change":612,"volume":504,"transactions":9,"vwap":892},"2026-03-11",24.645,{"date":894,"open":895,"high":895,"low":896,"close":896,"change":204,"percent_change":897,"volume":497,"transactions":9,"vwap":896},"2026-03-10",24.855,24.795,-0.52,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":299,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-03-09",24.86,24.925,0.4,3000,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":730,"percent_change":731,"volume":909,"transactions":9,"vwap":908},"2026-03-06",24.8,24.83,24.825,900,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":212,"transactions":9,"vwap":912},"2026-03-05",24.881,-0.094,-0.38,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":350,"percent_change":351,"volume":212,"transactions":9,"vwap":917},"2026-03-04",24.975,{"date":919,"open":920,"high":921,"low":922,"close":922,"change":154,"percent_change":155,"volume":700,"transactions":9,"vwap":922},"2026-03-03",24.97,24.988,24.965,{"date":924,"open":920,"high":920,"low":920,"close":920,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":920},"2026-03-02",-0.186,-0.74,980,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":640,"volume":28,"transactions":9,"vwap":931},"2026-02-27",25.2,25.156,0.021,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":511,"percent_change":640,"volume":512,"transactions":9,"vwap":936},"2026-02-26",25.125,25.135,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":453,"percent_change":747,"volume":352,"transactions":9,"vwap":940},"2026-02-25",25.105,25.115,{"date":942,"open":935,"high":935,"low":935,"close":935,"change":943,"percent_change":356,"volume":212,"transactions":9,"vwap":935},"2026-02-24",-0.015,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":818,"percent_change":533,"volume":352,"transactions":9,"vwap":947},"2026-02-23",25.117,25.14,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":510,"percent_change":511,"volume":28,"transactions":9,"vwap":951},"2026-02-20",25.11,25.09,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":111,"percent_change":112,"volume":212,"transactions":9,"vwap":954},"2026-02-19",25.084999,{"date":956,"open":951,"high":951,"low":957,"close":958,"change":155,"percent_change":242,"volume":518,"transactions":9,"vwap":958},"2026-02-18",25.069,25.07,{"date":960,"open":961,"high":951,"low":962,"close":951,"change":511,"percent_change":640,"volume":700,"transactions":9,"vwap":951},"2026-02-17",25.080999,25.08,{"date":964,"open":958,"high":962,"low":958,"close":958,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":958},"2026-02-13",0.067,0.27,3200,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-02-12",25,25.01,25.0030003,0.121,0.49,17000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":170,"volume":856,"transactions":9,"vwap":981},"2026-02-11",24.89,24.9,24.88,24.882,-0.028,{"date":984,"open":985,"high":986,"low":985,"close":985,"change":818,"percent_change":533,"volume":987,"transactions":9,"vwap":985},"2026-02-10",24.91,24.92,20300,{"date":989,"open":990,"high":900,"low":990,"close":900,"change":991,"percent_change":511,"volume":352,"transactions":9,"vwap":900},"2026-02-09",24.84,0.006,{"date":993,"open":900,"high":900,"low":994,"close":994,"change":689,"percent_change":351,"volume":613,"transactions":9,"vwap":994},"2026-02-06",24.854,{"date":996,"open":990,"high":997,"low":990,"close":998,"change":550,"percent_change":551,"volume":497,"transactions":9,"vwap":998},"2026-02-05",24.85,24.845,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":789,"percent_change":790,"volume":212,"transactions":9,"vwap":1001},"2026-02-04",24.73,{"date":1003,"open":1001,"high":770,"low":1001,"close":1004,"change":350,"percent_change":351,"volume":1005,"transactions":9,"vwap":1004},"2026-02-03",24.755,2100,{"date":1007,"open":907,"high":907,"low":542,"close":542,"change":1008,"percent_change":528,"volume":1009,"transactions":9,"vwap":542},"2026-02-02",-0.126,6600,{"date":1011,"open":900,"high":1012,"low":900,"close":1012,"change":1013,"percent_change":-6,"volume":518,"transactions":9,"vwap":1012},"2026-01-30",24.871,-0.001,{"date":1015,"open":997,"high":1016,"low":997,"close":1016,"change":1017,"percent_change":299,"volume":873,"transactions":9,"vwap":1016},"2026-01-29",24.872,0.026,{"date":1019,"open":980,"high":980,"low":1020,"close":1020,"change":588,"percent_change":204,"volume":497,"transactions":9,"vwap":1020},"2026-01-28",24.846,{"date":1022,"open":980,"high":980,"low":1023,"close":1023,"change":169,"percent_change":790,"volume":626,"transactions":9,"vwap":1023},"2026-01-27",24.879,{"date":1025,"open":986,"high":986,"low":1026,"close":1026,"change":415,"percent_change":492,"volume":497,"transactions":9,"vwap":1026},"2026-01-26",24.905,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":299,"volume":212,"transactions":9,"vwap":1029},"2026-01-23",24.87,0.025,{"date":1032,"open":1033,"high":997,"low":1033,"close":998,"change":111,"percent_change":112,"volume":613,"transactions":9,"vwap":998},"2026-01-22",24.82,{"date":1035,"open":907,"high":907,"low":907,"close":907,"change":550,"percent_change":551,"volume":212,"transactions":9,"vwap":907},"2026-01-21",{"date":1037,"open":793,"high":793,"low":1038,"close":1038,"change":740,"percent_change":741,"volume":1039,"transactions":9,"vwap":1038},"2026-01-20",24.715,3300,{"date":1041,"open":978,"high":978,"low":1042,"close":1042,"change":1043,"percent_change":195,"volume":584,"transactions":9,"vwap":1042},"2026-01-16",24.828,-0.067,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":204,"volume":732,"transactions":9,"vwap":1047},"2026-01-15",24.93,24.895,-0.032,{"date":1050,"open":1046,"high":1046,"low":1051,"close":1051,"change":1052,"percent_change":416,"volume":504,"transactions":9,"vwap":1051},"2026-01-14",24.927,0.038,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":394,"volume":1057,"transactions":9,"vwap":1055},"2026-01-13",24.889,0.044,4212,{"date":1059,"open":900,"high":900,"low":998,"close":998,"change":1060,"percent_change":433,"volume":869,"transactions":9,"vwap":998},"2026-01-12",-0.013,{"date":1062,"open":1033,"high":1029,"low":1063,"close":1064,"change":1065,"percent_change":517,"volume":1066,"transactions":9,"vwap":1064},"2026-01-09",24.815,24.858,0.043,2900,{"date":1068,"open":1069,"high":1033,"low":1063,"close":1063,"change":356,"percent_change":41,"volume":352,"transactions":9,"vwap":1063},"2026-01-08",24.816,{"date":1071,"open":980,"high":980,"low":1072,"close":1072,"change":583,"percent_change":218,"volume":212,"transactions":9,"vwap":1072},"2026-01-07",24.875,{"date":1074,"open":900,"high":900,"low":1075,"close":1075,"change":154,"percent_change":155,"volume":504,"transactions":9,"vwap":1075},"2026-01-06",24.852,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":798,"percent_change":799,"volume":212,"transactions":9,"vwap":1078},"2026-01-05",24.857,{"date":1080,"open":1081,"high":1081,"low":906,"close":906,"change":789,"percent_change":790,"volume":909,"transactions":9,"vwap":906},"2026-01-02",24.81,{"date":1083,"open":980,"high":980,"low":908,"close":908,"change":242,"percent_change":445,"volume":352,"transactions":9,"vwap":908},"2025-12-31",{"date":1085,"open":1026,"high":1026,"low":1026,"close":1026,"change":251,"percent_change":203,"volume":212,"transactions":9,"vwap":1026},"2025-12-30",{"date":1087,"open":1088,"high":1046,"low":1088,"close":1089,"change":583,"percent_change":218,"volume":1090,"transactions":9,"vwap":1089},"2025-12-29",24.883,24.913,5400,{"date":1092,"open":1029,"high":978,"low":1029,"close":978,"change":1030,"percent_change":299,"volume":909,"transactions":9,"vwap":978},"2025-12-26",{"date":1094,"open":900,"high":1095,"low":900,"close":1095,"change":705,"percent_change":706,"volume":212,"transactions":9,"vwap":1095},"2025-12-24",24.865,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":991,"percent_change":511,"volume":497,"transactions":9,"vwap":1100},"2025-12-23",24.785,24.79,24.771,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":24,"percent_change":24,"volume":212,"transactions":9,"vwap":1103},"2025-12-22",24.765,{"date":1105,"open":1103,"high":1103,"low":1103,"close":1103,"change":433,"percent_change":804,"volume":212,"transactions":9,"vwap":1103},"2025-12-19",{"date":1107,"open":907,"high":907,"low":1063,"close":1063,"change":169,"percent_change":790,"volume":352,"transactions":9,"vwap":1063},"2025-12-18",{"date":1109,"open":997,"high":997,"low":1110,"close":1110,"change":606,"percent_change":747,"volume":732,"transactions":9,"vwap":1110},"2025-12-17",24.841,{"date":1112,"open":1075,"high":1075,"low":1075,"close":1075,"change":767,"percent_change":577,"volume":212,"transactions":9,"vwap":1075},"2025-12-16",{"date":1114,"open":980,"high":980,"low":1081,"close":1033,"change":511,"percent_change":640,"volume":1115,"transactions":9,"vwap":1033},"2025-12-15",8000,{"date":1117,"open":906,"high":1033,"low":906,"close":906,"change":740,"percent_change":284,"volume":1118,"transactions":9,"vwap":906},"2025-12-12",14400,{"date":1120,"open":985,"high":986,"low":985,"close":1089,"change":1121,"percent_change":242,"volume":1005,"transactions":9,"vwap":1089},"2025-12-11",-0.019,{"date":1123,"open":1046,"high":1124,"low":1046,"close":1124,"change":1125,"percent_change":881,"volume":1126,"transactions":9,"vwap":1124},"2025-12-10",24.932,0.114,1900,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":186,"volume":212,"transactions":9,"vwap":1129},"2025-12-09",24.818,-0.037,{"date":1132,"open":895,"high":895,"low":895,"close":895,"change":1048,"percent_change":204,"volume":212,"transactions":9,"vwap":895},"2025-12-08",{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":169,"percent_change":790,"volume":212,"transactions":9,"vwap":1135},"2025-12-05",24.887,{"date":1137,"open":1089,"high":1089,"low":1089,"close":1089,"change":560,"percent_change":434,"volume":212,"transactions":9,"vwap":1089},"2025-12-04",{"date":1139,"open":922,"high":922,"low":922,"close":922,"change":1140,"percent_change":327,"volume":212,"transactions":9,"vwap":922},"2025-12-03",0.056,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":299,"volume":124,"transactions":9,"vwap":1143},"2025-12-02",24.909,0.024,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":212,"transactions":9,"vwap":1147},"2025-12-01",24.885,-0.205,-0.82,{"date":1151,"open":951,"high":951,"low":951,"close":951,"change":789,"percent_change":790,"volume":212,"transactions":9,"vwap":951},"2025-11-28",{"date":1153,"open":940,"high":940,"low":940,"close":940,"change":637,"percent_change":320,"volume":212,"transactions":9,"vwap":940},"2025-11-26",{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":814,"volume":27,"transactions":9,"vwap":1156},"2025-11-25",25.052999,0.077,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":212,"transactions":9,"vwap":1160},"2025-11-24",24.976,0.091,0.37,{"date":1164,"open":1147,"high":1147,"low":1147,"close":1147,"change":218,"percent_change":1165,"volume":212,"transactions":9,"vwap":1147},"2025-11-21",0.36,{"date":1167,"open":896,"high":896,"low":896,"close":896,"change":516,"percent_change":517,"volume":212,"transactions":9,"vwap":896},"2025-11-20",{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1013,"percent_change":-6,"volume":141,"transactions":9,"vwap":1170},"2025-11-19",24.754,{"date":1172,"open":1004,"high":1004,"low":1004,"close":1004,"change":1144,"percent_change":299,"volume":141,"transactions":9,"vwap":1004},"2025-11-18",{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":24,"percent_change":24,"volume":141,"transactions":9,"vwap":1175},"2025-11-17",24.731,{"date":1177,"open":1175,"high":1175,"low":1175,"close":1175,"change":1178,"percent_change":804,"volume":212,"transactions":9,"vwap":1175},"2025-11-14",-0.049,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":212,"transactions":9,"vwap":1181},"2025-11-13",24.78,-0.09,-0.36,{"date":1185,"open":1029,"high":1029,"low":1029,"close":1029,"change":169,"percent_change":790,"volume":1186,"transactions":9,"vwap":1029},"2025-11-12",5,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":212,"transactions":9,"vwap":1189},"2025-11-11",24.896,0.096,0.39,{"date":1193,"open":906,"high":906,"low":906,"close":906,"change":510,"percent_change":511,"volume":212,"transactions":9,"vwap":906},"2025-11-10",{"date":1195,"open":896,"high":896,"low":896,"close":896,"change":185,"percent_change":381,"volume":1196,"transactions":9,"vwap":896},"2025-11-07",40,{"date":1198,"open":907,"high":907,"low":907,"close":907,"change":1125,"percent_change":881,"volume":1196,"transactions":9,"vwap":907},"2025-11-06",{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":731,"volume":212,"transactions":9,"vwap":1201},"2025-11-05",24.716,-0.057,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1052,"percent_change":416,"volume":212,"transactions":9,"vwap":1205},"2025-11-04",24.773,{"date":1207,"open":775,"high":775,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":212,"transactions":9,"vwap":1208},"2025-11-03",24.735,-0.167,-0.67,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":434,"volume":212,"transactions":9,"vwap":1213},"2025-10-31",24.902,-0.053,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":402,"volume":212,"transactions":9,"vwap":1217},"2025-10-30",24.955,-0.105,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":381,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2025-10-29",25.19,25.059999,-0.56,18400,{"date":1226,"open":930,"high":930,"low":930,"close":930,"change":24,"percent_change":24,"volume":1227,"transactions":9,"vwap":930},"2025-10-28",216,{"date":1229,"open":22,"high":22,"low":930,"close":930,"change":932,"percent_change":640,"volume":504,"transactions":9,"vwap":930},"2025-10-27",{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":112,"percent_change":720,"volume":1233,"transactions":9,"vwap":1232},"2025-10-24",25.179,120,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":169,"percent_change":790,"volume":1233,"transactions":9,"vwap":1236},"2025-10-23",25.119,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":350,"volume":504,"transactions":9,"vwap":1240},"2025-10-22",25.13,25.145,0.003,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":758,"volume":27,"transactions":9,"vwap":1244},"2025-10-21",25.142,0.017,{"date":1247,"open":935,"high":935,"low":935,"close":935,"change":818,"percent_change":533,"volume":27,"transactions":9,"vwap":935},"2025-10-20",{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":588,"percent_change":204,"volume":212,"transactions":9,"vwap":1250},"2025-10-17",25.075001,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":966,"volume":50,"transactions":9,"vwap":1253},"2025-10-16",25.108,0.068,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1245,"percent_change":758,"volume":212,"transactions":9,"vwap":1257},"2025-10-15",25.040001,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":814,"volume":212,"transactions":9,"vwap":1260},"2025-10-14",25.023001,0.078,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":327,"volume":1266,"transactions":9,"vwap":1264},"2025-10-13",24.945,0.055,2,{"date":1268,"open":978,"high":978,"low":978,"close":978,"change":1265,"percent_change":327,"volume":212,"transactions":9,"vwap":978},"2025-10-10",{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":20,"volume":212,"transactions":9,"vwap":1271},"2025-10-09",24.835,-0.046,{"date":1274,"open":912,"high":912,"low":912,"close":912,"change":169,"percent_change":790,"volume":1275,"transactions":9,"vwap":912},"2025-10-08",4571,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":517,"volume":1275,"transactions":9,"vwap":1278},"2025-10-07",24.907,0.042,{"date":1281,"open":979,"high":979,"low":1095,"close":1095,"change":1282,"percent_change":731,"volume":742,"transactions":9,"vwap":1095},"2025-10-06",-0.058,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":823,"percent_change":824,"volume":212,"transactions":9,"vwap":1286},"2025-10-03",24.94,24.923,{"date":1288,"open":985,"high":1289,"low":985,"close":922,"change":351,"percent_change":84,"volume":1290,"transactions":9,"vwap":922},"2025-10-02",25.030001,12100,{"date":1292,"open":978,"high":901,"low":978,"close":901,"change":637,"percent_change":320,"volume":1293,"transactions":9,"vwap":901},"2025-10-01",1300,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":433,"volume":212,"transactions":9,"vwap":1296},"2025-09-30",24.863,-0.012,{"date":1299,"open":1072,"high":1072,"low":1072,"close":1072,"change":1261,"percent_change":814,"volume":212,"transactions":9,"vwap":1072},"2025-09-29",{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":218,"volume":212,"transactions":9,"vwap":1302},"2025-09-26",24.797,0.022,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1202,"percent_change":731,"volume":212,"transactions":9,"vwap":1306},"2025-09-25",24.775,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":724,"percent_change":725,"volume":212,"transactions":9,"vwap":1309},"2025-09-24",24.832,{"date":1311,"open":1046,"high":1046,"low":1312,"close":1312,"change":576,"percent_change":537,"volume":212,"transactions":9,"vwap":1312},"2025-09-23",24.906,{"date":1314,"open":1072,"high":1072,"low":1072,"close":1072,"change":823,"percent_change":824,"volume":212,"transactions":9,"vwap":1072},"2025-09-22",{"date":1316,"open":1046,"high":1046,"low":1317,"close":1317,"change":251,"percent_change":203,"volume":497,"transactions":9,"vwap":1317},"2025-09-19",24.917,{"date":1319,"open":1046,"high":1046,"low":978,"close":901,"change":823,"percent_change":824,"volume":1320,"transactions":9,"vwap":901},"2025-09-18",4900,{"date":33,"open":971,"high":971,"low":1322,"close":1322,"change":1323,"percent_change":824,"volume":352,"transactions":9,"vwap":1322},24.967,-0.043,{"status":1325,"indices":1326,"watchlist":1366,"sectors":1388,"benchmarks":1440},"success",[1327,1334,1341,1346,1353,1359],{"symbol":1328,"name":1329,"price":1330,"change":1331,"pct_change":1332,"is_up":11,"sparkline":1333,"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":1335,"name":1336,"price":1337,"change":1338,"pct_change":1339,"is_up":11,"sparkline":1340,"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":1342,"name":1343,"price":1344,"change":389,"pct_change":394,"is_up":11,"sparkline":1345,"date":5},"DJI","DOW JONES",51268,"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":1347,"name":1348,"price":1349,"change":1350,"pct_change":1351,"is_up":11,"sparkline":1352,"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":1354,"name":1355,"price":1356,"change":1357,"pct_change":1332,"is_up":11,"sparkline":1358,"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":1360,"name":1361,"price":1362,"change":1363,"pct_change":1364,"is_up":11,"sparkline":1365,"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",[1367,1374,1381],{"symbol":1368,"name":1369,"price":1370,"change":1371,"pct_change":1372,"is_up":11,"sparkline":1373,"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":1375,"name":1376,"price":1377,"change":1378,"pct_change":41,"is_up":1379,"sparkline":1380,"date":5},"AAPL","Apple Inc",332.89,-0.8,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":1382,"name":1383,"price":1384,"change":1385,"pct_change":1386,"is_up":11,"sparkline":1387,"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",[1389,1393,1398,1403,1407,1412,1417,1421,1426,1431,1435],{"name":1390,"etf":1391,"change":374,"price":1392,"is_up":11},"Technology","XLK",200.93,{"name":1394,"etf":1395,"change":1396,"price":1397,"is_up":11},"Financials","XLF",0.73,53.88,{"name":1399,"etf":1400,"change":1401,"price":1402,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":1404,"etf":1405,"change":211,"price":1406,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":1408,"etf":1409,"change":1410,"price":1411,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":1413,"etf":1414,"change":1415,"price":1416,"is_up":11},"Energy","XLE",0.99,63.44,{"name":1418,"etf":1419,"change":218,"price":1420,"is_up":11},"Industrials","XLI",170.1,{"name":1422,"etf":1423,"change":1424,"price":1425,"is_up":11},"Materials","XLB",1.31,49.5,{"name":1427,"etf":1428,"change":1429,"price":1430,"is_up":1379},"Real Estate","XLRE",-0.34,40.67,{"name":1432,"etf":1433,"change":211,"price":1434,"is_up":11},"Utilities","XLU",39.97,{"name":1436,"etf":1437,"change":1438,"price":1439,"is_up":11},"Comm Services","XLC",1.17,111.61,[1441,1446,1451,1455],{"ticker":1442,"name":1443,"price":1444,"change":1445,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":1447,"name":1448,"price":1449,"change":1450,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":1452,"name":1453,"price":1454,"change":533,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":1456,"name":1457,"price":1458,"change":1332,"is_up":11},"IWM","iShares Russell 2000",283.39]