[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYMH":3,"homepage-market-summary":29,"stock-historical-MYMH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MYMH","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 My2028 Municipal Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8199,0.683832,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.25,24.27,24.2701,24.28,-0.03,-0.12,915,24.9,24.235,1316.5079860557769,2.3,509,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.21,2228,813043.5045,0.17,"2025-04-23",[182,185,193,200,207,212,218,221,228,234,243,247,252,259,265,269,273,282,286,292,299,305,311,319,328,333,339,346,351,354,357,361,365,370,377,380,383,386,389,392,395,398,406,411,414,418,423,427,431,434,439,445,451,455,459,463,466,470,473,477,479,482,485,489,492,495,497,502,505,508,511,513,516,518,521,524,526,528,530,532,534,537,539,544,546,548,550,553,557,563,566,570,574,576,578,580,583,585,587,590,592,594,596,598,601,605,607,609,612,617,621,623,627,630,632,635,638,640,642,645,647,652,656,659,662,664,667,669,673,676,679,682,685,688,691,696,700,705,708,710,713,716,718,721,724,728,732,736,738,740,742,745,749,753,756,760,766,769,774,778,781,784,787,792,795,799,802,805,808,811,814,816,818,821,824,828,831,833,835,837,840,842,844,847,849,851,854,858,862,866,869,872,874,877,880,884,887,890,892,895,898,901,903,905,908,910,912,914,916,918,920,922,925,928,930,932,934,936,939,941,944,948,950,952,954,956,958,960,962,964,967,969,971,973,975,977,979,982,984,986,989,991,993,995,997,999,1002,1006,1009,1011,1013,1015,1017,1020,1023,1026,1029,1032,1034,1036,1038,1041,1043,1045,1047,1051,1053,1055,1057,1059,1062,1066,1070,1074,1079,1085,1087,1089,1092,1095,1097,1101,1105,1107,1109,1111,1113,1115,1117,1119,1122,1124,1126,1129,1131,1134,1136,1138,1141,1149,1154,1159,1163,1166,1169,1172,1175,1178,1180,1183,1186,1188,1190,1192,1194,1196,1198,1201,1206,1208,1210,1212,1215,1217,1219,1221,1223,1225,1227,1229,1231,1236,1239,1241,1243,1245,1249,1252,1257,1259,1261,1263,1265,1267,1270,1272,1275,1277,1279,1281,1284,1287,1289,1291,1293,1296,1298,1300,1302,1307,1311,1314,1317,1320,1323],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},26,24.2576,{"date":186,"open":187,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",24.31,-0.015,-0.06,722,16,24.311,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",24.295,0,6,4,24.2793,{"date":201,"open":195,"high":195,"low":195,"close":195,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",0.06,0.25,7,5,24.2893,{"date":208,"open":25,"high":25,"low":25,"close":25,"change":209,"percent_change":210,"volume":204,"transactions":205,"vwap":211},"2026-09-29",-0.045,-0.19,24.2406,{"date":213,"open":214,"high":214,"low":20,"close":20,"change":188,"percent_change":189,"volume":215,"transactions":216,"vwap":217},"2026-09-28",24.3,3020,10,24.2949,{"date":219,"open":195,"high":195,"low":195,"close":195,"change":21,"percent_change":22,"volume":197,"transactions":198,"vwap":220},"2026-09-25",24.3058,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":189,"percent_change":225,"volume":226,"transactions":216,"vwap":227},"2026-09-24",24.35,24.325,-0.25,599.123,24.3454,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":204,"transactions":205,"vwap":233},"2026-09-23",24.385,-0.07,-0.29,24.4014,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",24.415,24.455,0.01,0.04,2808,37,24.4376,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":196,"percent_change":196,"volume":204,"transactions":205,"vwap":246},"2026-09-21",24.445,24.4474,{"date":248,"open":245,"high":245,"low":245,"close":245,"change":249,"percent_change":250,"volume":204,"transactions":205,"vwap":251},"2026-09-18",-0.025,-0.1,24.4374,{"date":253,"open":237,"high":254,"low":237,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":197,"vwap":258},"2026-09-17",24.47,0.025,0.1,170,24.4555,{"date":260,"open":245,"high":245,"low":245,"close":245,"change":261,"percent_change":262,"volume":205,"transactions":263,"vwap":264},"2026-09-16",-0.02,-0.08,3,24.4565,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":249,"percent_change":250,"volume":204,"transactions":205,"vwap":268},"2026-09-15",24.465,24.4602,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":21,"percent_change":22,"volume":204,"transactions":205,"vwap":272},"2026-09-14",24.49,24.4922,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":239,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-11",24.51,24.52,24.495,0.16,1786,21,24.5083,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":189,"percent_change":86,"volume":197,"transactions":198,"vwap":285},"2026-09-10",24.48,24.4875,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":202,"volume":290,"transactions":280,"vwap":291},"2026-09-09",24.54,0.015,452,24.539,{"date":293,"open":276,"high":294,"low":276,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":276},"2026-09-08",24.525,0.005,0.02,2283,9,{"date":300,"open":288,"high":288,"low":276,"close":276,"change":301,"percent_change":302,"volume":303,"transactions":205,"vwap":304},"2026-09-04",-0.0117,-0.05,154,24.5426,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":183,"transactions":204,"vwap":310},"2026-09-03",24.5317,0.0067,0.03,24.5507,{"date":312,"open":313,"high":313,"low":271,"close":294,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-02",24.56,0.12,0.49,5203,52,24.5371,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-01",24.44,24.405,-0.065,-0.27,5013,8,24.4121,{"date":329,"open":254,"high":254,"low":254,"close":254,"change":330,"percent_change":261,"volume":331,"transactions":326,"vwap":332},"2026-08-31",-0.005,31,24.4704,{"date":334,"open":254,"high":284,"low":254,"close":335,"change":261,"percent_change":262,"volume":336,"transactions":337,"vwap":338},"2026-08-28",24.475,2436,14,24.4714,{"date":340,"open":341,"high":341,"low":342,"close":277,"change":289,"percent_change":202,"volume":343,"transactions":344,"vwap":345},"2026-08-27",24.5,24.4899,903,20,24.4986,{"date":347,"open":335,"high":271,"low":335,"close":284,"change":295,"percent_change":296,"volume":348,"transactions":349,"vwap":350},"2026-08-26",1404,38,24.4888,{"date":352,"open":335,"high":335,"low":335,"close":335,"change":238,"percent_change":239,"volume":204,"transactions":205,"vwap":353},"2026-08-25",24.4729,{"date":355,"open":267,"high":267,"low":267,"close":267,"change":196,"percent_change":196,"volume":204,"transactions":205,"vwap":356},"2026-08-24",24.4743,{"date":358,"open":267,"high":267,"low":267,"close":267,"change":295,"percent_change":296,"volume":359,"transactions":360,"vwap":285},"2026-08-21",124,11,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":330,"percent_change":261,"volume":364,"transactions":360,"vwap":363},"2026-08-20",24.46,762,{"date":366,"open":254,"high":254,"low":267,"close":267,"change":295,"percent_change":296,"volume":367,"transactions":368,"vwap":369},"2026-08-19",312.317,12,24.4709,{"date":371,"open":363,"high":372,"low":245,"close":363,"change":296,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-18",24.62,0.08,7008,60,24.5151,{"date":378,"open":321,"high":321,"low":321,"close":321,"change":249,"percent_change":250,"volume":204,"transactions":205,"vwap":379},"2026-08-17",24.4563,{"date":381,"open":267,"high":267,"low":267,"close":267,"change":196,"percent_change":196,"volume":204,"transactions":205,"vwap":382},"2026-08-14",24.4769,{"date":384,"open":267,"high":267,"low":267,"close":267,"change":238,"percent_change":239,"volume":204,"transactions":205,"vwap":385},"2026-08-13",24.4697,{"date":387,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":388,"transactions":197,"vwap":363},"2026-08-12",94,{"date":390,"open":245,"high":245,"low":245,"close":245,"change":196,"percent_change":196,"volume":204,"transactions":205,"vwap":391},"2026-08-11",24.4528,{"date":393,"open":245,"high":245,"low":245,"close":245,"change":188,"percent_change":189,"volume":204,"transactions":205,"vwap":394},"2026-08-10",24.4487,{"date":396,"open":363,"high":363,"low":363,"close":363,"change":255,"percent_change":256,"volume":197,"transactions":198,"vwap":397},"2026-08-07",24.4575,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-06",24.435,-0.01,-0.04,68,17,24.454,{"date":407,"open":245,"high":245,"low":408,"close":245,"change":289,"percent_change":202,"volume":409,"transactions":183,"vwap":410},"2026-08-05",24.43,2089,24.4379,{"date":412,"open":408,"high":408,"low":408,"close":408,"change":295,"percent_change":296,"volume":413,"transactions":197,"vwap":400},"2026-08-04",7.008,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":21,"percent_change":22,"volume":417,"transactions":204,"vwap":416},"2026-08-03",24.425,2008,{"date":419,"open":363,"high":420,"low":237,"close":237,"change":196,"percent_change":196,"volume":421,"transactions":368,"vwap":422},"2026-07-31",24.53,816,24.4836,{"date":424,"open":237,"high":237,"low":237,"close":237,"change":196,"percent_change":196,"volume":425,"transactions":205,"vwap":426},"2026-07-30",71,24.4646,{"date":428,"open":237,"high":237,"low":237,"close":237,"change":196,"percent_change":196,"volume":429,"transactions":197,"vwap":430},"2026-07-29",46,24.4507,{"date":432,"open":237,"high":237,"low":237,"close":237,"change":330,"percent_change":261,"volume":197,"transactions":198,"vwap":433},"2026-07-28",24.4683,{"date":435,"open":363,"high":363,"low":436,"close":363,"change":295,"percent_change":296,"volume":437,"transactions":216,"vwap":438},"2026-07-27",24.45,582,24.4524,{"date":440,"open":237,"high":237,"low":237,"close":237,"change":441,"percent_change":442,"volume":443,"transactions":205,"vwap":444},"2026-07-24",0.0166,0.07,13,24.4619,{"date":446,"open":284,"high":420,"low":447,"close":447,"change":448,"percent_change":210,"volume":449,"transactions":450,"vwap":335},"2026-07-23",24.4384,-0.0466,1024,18,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":401,"percent_change":402,"volume":298,"transactions":205,"vwap":454},"2026-07-22",24.485,24.4894,{"date":456,"open":271,"high":341,"low":271,"close":277,"change":295,"percent_change":296,"volume":457,"transactions":368,"vwap":458},"2026-07-21",418.04,24.4927,{"date":460,"open":271,"high":271,"low":271,"close":271,"change":330,"percent_change":261,"volume":461,"transactions":205,"vwap":462},"2026-07-20",6.0815,24.5003,{"date":464,"open":420,"high":420,"low":277,"close":277,"change":21,"percent_change":22,"volume":465,"transactions":337,"vwap":294},"2026-07-17",509.935,{"date":467,"open":420,"high":420,"low":294,"close":294,"change":196,"percent_change":196,"volume":468,"transactions":326,"vwap":469},"2026-07-16",210,24.531,{"date":471,"open":294,"high":294,"low":294,"close":294,"change":330,"percent_change":261,"volume":197,"transactions":198,"vwap":472},"2026-07-15",24.5342,{"date":474,"open":288,"high":288,"low":420,"close":420,"change":295,"percent_change":296,"volume":475,"transactions":216,"vwap":476},"2026-07-14",410,24.5405,{"date":478,"open":294,"high":294,"low":294,"close":294,"change":196,"percent_change":196,"volume":204,"transactions":205,"vwap":420},"2026-07-13",{"date":480,"open":294,"high":294,"low":294,"close":294,"change":196,"percent_change":196,"volume":481,"transactions":9,"vwap":294},"2026-07-10",100,{"date":483,"open":276,"high":294,"low":276,"close":294,"change":196,"percent_change":196,"volume":484,"transactions":9,"vwap":294},"2026-07-09",200,{"date":486,"open":487,"high":420,"low":294,"close":294,"change":196,"percent_change":196,"volume":488,"transactions":9,"vwap":294},"2026-07-08",24.529,600,{"date":490,"open":420,"high":420,"low":294,"close":294,"change":238,"percent_change":239,"volume":491,"transactions":9,"vwap":294},"2026-07-07",400,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":196,"percent_change":196,"volume":481,"transactions":9,"vwap":494},"2026-07-06",24.515,{"date":496,"open":420,"high":420,"low":494,"close":494,"change":238,"percent_change":239,"volume":484,"transactions":9,"vwap":494},"2026-07-02",{"date":498,"open":420,"high":420,"low":499,"close":499,"change":302,"percent_change":500,"volume":501,"transactions":9,"vwap":499},"2026-07-01",24.505,-0.2,300,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":401,"percent_change":402,"volume":481,"transactions":9,"vwap":504},"2026-06-30",24.555,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":238,"percent_change":239,"volume":481,"transactions":9,"vwap":507},"2026-06-29",24.565,{"date":509,"open":313,"high":313,"low":504,"close":504,"change":196,"percent_change":196,"volume":510,"transactions":9,"vwap":504},"2026-06-26",1400,{"date":512,"open":504,"high":504,"low":504,"close":504,"change":196,"percent_change":196,"volume":481,"transactions":9,"vwap":504},"2026-06-25",{"date":514,"open":504,"high":504,"low":504,"close":504,"change":289,"percent_change":202,"volume":515,"transactions":9,"vwap":504},"2026-06-24",550,{"date":517,"open":288,"high":288,"low":288,"close":288,"change":330,"percent_change":261,"volume":488,"transactions":9,"vwap":288},"2026-06-23",{"date":519,"open":520,"high":520,"low":520,"close":520,"change":238,"percent_change":239,"volume":196,"transactions":9,"vwap":520},"2026-06-22",24.545,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":296,"percent_change":373,"volume":481,"transactions":9,"vwap":523},"2026-06-18",24.535,{"date":525,"open":494,"high":494,"low":494,"close":494,"change":261,"percent_change":262,"volume":198,"transactions":9,"vwap":494},"2026-06-17",{"date":527,"open":523,"high":523,"low":523,"close":523,"change":196,"percent_change":196,"volume":198,"transactions":9,"vwap":523},"2026-06-16",{"date":529,"open":523,"high":523,"low":523,"close":523,"change":238,"percent_change":239,"volume":481,"transactions":9,"vwap":523},"2026-06-15",{"date":531,"open":294,"high":294,"low":294,"close":294,"change":196,"percent_change":196,"volume":481,"transactions":9,"vwap":294},"2026-06-12",{"date":533,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":481,"transactions":9,"vwap":294},"2026-06-11",{"date":535,"open":276,"high":276,"low":276,"close":276,"change":295,"percent_change":296,"volume":536,"transactions":9,"vwap":276},"2026-06-10",401,{"date":538,"open":494,"high":494,"low":494,"close":494,"change":238,"percent_change":239,"volume":536,"transactions":9,"vwap":494},"2026-06-09",{"date":540,"open":541,"high":541,"low":499,"close":499,"change":542,"percent_change":543,"volume":491,"transactions":9,"vwap":499},"2026-06-08",24.55,-0.035,-0.14,{"date":545,"open":288,"high":288,"low":288,"close":288,"change":401,"percent_change":402,"volume":196,"transactions":9,"vwap":288},"2026-06-05",{"date":547,"open":541,"high":541,"low":541,"close":541,"change":238,"percent_change":239,"volume":481,"transactions":9,"vwap":541},"2026-06-04",{"date":549,"open":288,"high":288,"low":288,"close":288,"change":295,"percent_change":296,"volume":481,"transactions":9,"vwap":288},"2026-06-03",{"date":551,"open":523,"high":523,"low":523,"close":523,"change":295,"percent_change":296,"volume":552,"transactions":9,"vwap":523},"2026-06-02",3100,{"date":554,"open":275,"high":420,"low":275,"close":420,"change":209,"percent_change":555,"volume":556,"transactions":9,"vwap":420},"2026-06-01",-0.18,1600,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":255,"percent_change":256,"volume":562,"transactions":9,"vwap":561},"2026-05-29",24.57,24.59,24.575,1300,{"date":564,"open":541,"high":541,"low":541,"close":541,"change":295,"percent_change":296,"volume":565,"transactions":9,"vwap":541},"2026-05-28",1702,{"date":567,"open":541,"high":568,"low":420,"close":520,"change":238,"percent_change":239,"volume":569,"transactions":9,"vwap":520},"2026-05-27",24.58,1700,{"date":571,"open":523,"high":523,"low":523,"close":523,"change":572,"percent_change":573,"volume":205,"transactions":9,"vwap":523},"2026-05-26",0.035,0.14,{"date":575,"open":341,"high":341,"low":341,"close":341,"change":196,"percent_change":196,"volume":481,"transactions":9,"vwap":341},"2026-05-22",{"date":577,"open":341,"high":341,"low":341,"close":341,"change":295,"percent_change":296,"volume":484,"transactions":9,"vwap":341},"2026-05-21",{"date":579,"open":341,"high":341,"low":277,"close":277,"change":289,"percent_change":202,"volume":484,"transactions":9,"vwap":277},"2026-05-20",{"date":581,"open":284,"high":284,"low":284,"close":284,"change":188,"percent_change":189,"volume":582,"transactions":9,"vwap":284},"2026-05-19",245,{"date":584,"open":275,"high":275,"low":277,"close":277,"change":238,"percent_change":239,"volume":484,"transactions":9,"vwap":277},"2026-05-18",{"date":586,"open":453,"high":453,"low":453,"close":453,"change":21,"percent_change":22,"volume":196,"transactions":9,"vwap":453},"2026-05-15",{"date":588,"open":494,"high":494,"low":494,"close":494,"change":330,"percent_change":261,"volume":589,"transactions":9,"vwap":494},"2026-05-14",19,{"date":591,"open":276,"high":276,"low":276,"close":276,"change":196,"percent_change":196,"volume":589,"transactions":9,"vwap":276},"2026-05-13",{"date":593,"open":276,"high":276,"low":276,"close":276,"change":401,"percent_change":402,"volume":589,"transactions":9,"vwap":276},"2026-05-12",{"date":595,"open":420,"high":420,"low":420,"close":420,"change":196,"percent_change":196,"volume":589,"transactions":9,"vwap":420},"2026-05-11",{"date":597,"open":420,"high":420,"low":420,"close":420,"change":238,"percent_change":239,"volume":481,"transactions":9,"vwap":420},"2026-05-08",{"date":599,"open":276,"high":276,"low":276,"close":276,"change":600,"percent_change":189,"volume":481,"transactions":9,"vwap":276},"2026-05-07",-0.014,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":202,"volume":484,"transactions":9,"vwap":603},"2026-05-06",24.534,0.014,{"date":606,"open":288,"high":288,"low":276,"close":276,"change":196,"percent_change":196,"volume":481,"transactions":9,"vwap":276},"2026-05-05",{"date":608,"open":276,"high":276,"low":276,"close":276,"change":330,"percent_change":261,"volume":481,"transactions":9,"vwap":276},"2026-05-04",{"date":610,"open":288,"high":560,"low":276,"close":294,"change":302,"percent_change":500,"volume":611,"transactions":9,"vwap":294},"2026-05-01",900,{"date":613,"open":614,"high":614,"low":561,"close":561,"change":615,"percent_change":616,"volume":484,"transactions":9,"vwap":561},"2026-04-30",24.67,-0.09,-0.36,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":330,"percent_change":261,"volume":491,"transactions":9,"vwap":620},"2026-04-29",24.66,24.665,{"date":622,"open":614,"high":614,"low":614,"close":614,"change":239,"percent_change":278,"volume":174,"transactions":9,"vwap":614},"2026-04-28",{"date":624,"open":625,"high":625,"low":625,"close":625,"change":401,"percent_change":402,"volume":626,"transactions":9,"vwap":625},"2026-04-27",24.63,172,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":296,"percent_change":373,"volume":626,"transactions":9,"vwap":629},"2026-04-24",24.64,{"date":631,"open":372,"high":372,"low":372,"close":372,"change":330,"percent_change":261,"volume":626,"transactions":9,"vwap":372},"2026-04-23",{"date":633,"open":634,"high":634,"low":634,"close":634,"change":295,"percent_change":296,"volume":484,"transactions":9,"vwap":634},"2026-04-22",24.625,{"date":636,"open":372,"high":372,"low":372,"close":372,"change":401,"percent_change":402,"volume":637,"transactions":9,"vwap":372},"2026-04-21",166,{"date":639,"open":625,"high":625,"low":625,"close":625,"change":196,"percent_change":196,"volume":484,"transactions":9,"vwap":625},"2026-04-20",{"date":641,"open":625,"high":625,"low":625,"close":625,"change":296,"percent_change":373,"volume":263,"transactions":9,"vwap":625},"2026-04-17",{"date":643,"open":644,"high":644,"low":644,"close":644,"change":196,"percent_change":196,"volume":263,"transactions":9,"vwap":644},"2026-04-16",24.61,{"date":646,"open":644,"high":644,"low":644,"close":644,"change":295,"percent_change":296,"volume":481,"transactions":9,"vwap":644},"2026-04-15",{"date":648,"open":649,"high":650,"low":649,"close":650,"change":401,"percent_change":402,"volume":651,"transactions":9,"vwap":650},"2026-04-14",24.6,24.605,6900,{"date":653,"open":649,"high":625,"low":649,"close":654,"change":255,"percent_change":256,"volume":655,"transactions":9,"vwap":654},"2026-04-13",24.615,12900,{"date":657,"open":619,"high":619,"low":560,"close":560,"change":402,"percent_change":658,"volume":552,"transactions":9,"vwap":560},"2026-04-10",-0.16,{"date":660,"open":629,"high":629,"low":372,"close":625,"change":401,"percent_change":402,"volume":661,"transactions":9,"vwap":625},"2026-04-09",4800,{"date":663,"open":619,"high":619,"low":625,"close":629,"change":239,"percent_change":278,"volume":556,"transactions":9,"vwap":629},"2026-04-08",{"date":665,"open":644,"high":644,"low":560,"close":649,"change":261,"percent_change":262,"volume":666,"transactions":9,"vwap":649},"2026-04-07",4200,{"date":668,"open":372,"high":372,"low":372,"close":372,"change":572,"percent_change":573,"volume":481,"transactions":9,"vwap":372},"2026-04-06",{"date":670,"open":560,"high":649,"low":568,"close":671,"change":289,"percent_change":202,"volume":672,"transactions":9,"vwap":671},"2026-04-02",24.585,4900,{"date":674,"open":560,"high":560,"low":313,"close":559,"change":302,"percent_change":500,"volume":675,"transactions":9,"vwap":559},"2026-04-01",5300,{"date":677,"open":625,"high":625,"low":644,"close":372,"change":572,"percent_change":573,"volume":678,"transactions":9,"vwap":372},"2026-03-31",3400,{"date":680,"open":372,"high":372,"low":559,"close":671,"change":249,"percent_change":250,"volume":681,"transactions":9,"vwap":671},"2026-03-30",54300,{"date":683,"open":644,"high":644,"low":644,"close":644,"change":295,"percent_change":296,"volume":684,"transactions":9,"vwap":644},"2026-03-27",2700,{"date":686,"open":644,"high":644,"low":650,"close":650,"change":188,"percent_change":189,"volume":687,"transactions":9,"vwap":650},"2026-03-26",500,{"date":689,"open":372,"high":372,"low":372,"close":372,"change":296,"percent_change":373,"volume":690,"transactions":9,"vwap":372},"2026-03-25",413,{"date":692,"open":693,"high":649,"low":560,"close":649,"change":694,"percent_change":695,"volume":491,"transactions":9,"vwap":649},"2026-03-24",24.594,-0.075,-0.3,{"date":697,"open":619,"high":698,"low":619,"close":698,"change":699,"percent_change":51,"volume":611,"transactions":9,"vwap":698},"2026-03-23",24.675,0.044,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":481,"transactions":9,"vwap":702},"2026-03-20",24.631,-0.069,-0.28,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":196,"percent_change":196,"volume":317,"transactions":9,"vwap":707},"2026-03-19",24.7,{"date":709,"open":707,"high":707,"low":707,"close":707,"change":261,"percent_change":262,"volume":317,"transactions":9,"vwap":707},"2026-03-18",{"date":711,"open":712,"high":712,"low":712,"close":712,"change":196,"percent_change":196,"volume":481,"transactions":9,"vwap":712},"2026-03-17",24.72,{"date":714,"open":712,"high":712,"low":712,"close":712,"change":196,"percent_change":196,"volume":715,"transactions":9,"vwap":712},"2026-03-16",850,{"date":717,"open":712,"high":712,"low":712,"close":712,"change":309,"percent_change":314,"volume":715,"transactions":9,"vwap":712},"2026-03-13",{"date":719,"open":720,"high":720,"low":720,"close":720,"change":21,"percent_change":22,"volume":715,"transactions":9,"vwap":720},"2026-03-12",24.69,{"date":722,"open":712,"high":712,"low":712,"close":712,"change":401,"percent_change":402,"volume":723,"transactions":9,"vwap":712},"2026-03-11",800,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":401,"percent_change":402,"volume":727,"transactions":9,"vwap":726},"2026-03-10",24.73,2,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":238,"volume":727,"transactions":9,"vwap":730},"2026-03-09",24.74,0.002,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":401,"volume":481,"transactions":9,"vwap":734},"2026-03-06",24.738,-0.002,{"date":737,"open":730,"high":730,"low":730,"close":730,"change":196,"percent_change":196,"volume":481,"transactions":9,"vwap":730},"2026-03-05",{"date":739,"open":730,"high":730,"low":730,"close":730,"change":196,"percent_change":196,"volume":481,"transactions":9,"vwap":730},"2026-03-04",{"date":741,"open":730,"high":730,"low":730,"close":730,"change":402,"percent_change":658,"volume":481,"transactions":9,"vwap":730},"2026-03-03",{"date":743,"open":744,"high":744,"low":744,"close":744,"change":615,"percent_change":616,"volume":481,"transactions":9,"vwap":744},"2026-03-02",24.78,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":238,"percent_change":239,"volume":501,"transactions":9,"vwap":748},"2026-02-27",24.88,24.87,{"date":750,"open":751,"high":751,"low":752,"close":751,"change":238,"percent_change":239,"volume":687,"transactions":9,"vwap":751},"2026-02-26",24.86,24.85,{"date":754,"open":752,"high":752,"low":752,"close":752,"change":295,"percent_change":296,"volume":755,"transactions":9,"vwap":752},"2026-02-25",917,{"date":757,"open":752,"high":752,"low":758,"close":758,"change":759,"percent_change":309,"volume":611,"transactions":9,"vwap":758},"2026-02-24",24.845,0.008,{"date":761,"open":762,"high":752,"low":763,"close":763,"change":764,"percent_change":309,"volume":765,"transactions":9,"vwap":763},"2026-02-23",24.84,24.837,0.007,2000,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":295,"percent_change":296,"volume":174,"transactions":9,"vwap":768},"2026-02-20",24.83,{"date":770,"open":771,"high":762,"low":771,"close":772,"change":196,"percent_change":196,"volume":773,"transactions":9,"vwap":772},"2026-02-19",24.82,24.825,5200,{"date":775,"open":771,"high":768,"low":776,"close":772,"change":238,"percent_change":239,"volume":777,"transactions":9,"vwap":772},"2026-02-18",24.81,4600,{"date":779,"open":771,"high":771,"low":780,"close":780,"change":289,"percent_change":202,"volume":562,"transactions":9,"vwap":780},"2026-02-17",24.815,{"date":782,"open":776,"high":776,"low":783,"close":783,"change":238,"percent_change":239,"volume":174,"transactions":9,"vwap":783},"2026-02-13",24.8,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":296,"percent_change":373,"volume":481,"transactions":9,"vwap":786},"2026-02-12",24.79,{"date":788,"open":789,"high":744,"low":789,"close":790,"change":196,"percent_change":196,"volume":791,"transactions":9,"vwap":790},"2026-02-11",24.76,24.77,1200,{"date":793,"open":744,"high":786,"low":790,"close":790,"change":295,"percent_change":296,"volume":794,"transactions":9,"vwap":790},"2026-02-10",6100,{"date":796,"open":789,"high":790,"low":789,"close":797,"change":289,"percent_change":202,"volume":798,"transactions":9,"vwap":797},"2026-02-09",24.765,2300,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":401,"percent_change":402,"volume":481,"transactions":9,"vwap":801},"2026-02-06",24.75,{"date":803,"open":789,"high":789,"low":789,"close":789,"change":309,"percent_change":314,"volume":804,"transactions":9,"vwap":789},"2026-02-05",1100,{"date":806,"open":726,"high":730,"low":726,"close":726,"change":238,"percent_change":239,"volume":807,"transactions":9,"vwap":726},"2026-02-04",2200,{"date":809,"open":810,"high":726,"low":810,"close":712,"change":238,"percent_change":239,"volume":791,"transactions":9,"vwap":712},"2026-02-03",24.715,{"date":812,"open":712,"high":712,"low":813,"close":813,"change":189,"percent_change":86,"volume":174,"transactions":9,"vwap":813},"2026-02-02",24.71,{"date":815,"open":744,"high":744,"low":790,"close":790,"change":296,"percent_change":373,"volume":765,"transactions":9,"vwap":790},"2026-01-30",{"date":817,"open":789,"high":789,"low":801,"close":801,"change":401,"percent_change":402,"volume":174,"transactions":9,"vwap":801},"2026-01-29",{"date":819,"open":797,"high":744,"low":789,"close":789,"change":330,"percent_change":261,"volume":820,"transactions":9,"vwap":789},"2026-01-28",7200,{"date":822,"open":720,"high":797,"low":720,"close":797,"change":296,"percent_change":373,"volume":823,"transactions":9,"vwap":797},"2026-01-27",2600,{"date":825,"open":726,"high":24,"low":726,"close":826,"change":196,"percent_change":196,"volume":827,"transactions":9,"vwap":826},"2026-01-26",24.745,1500,{"date":829,"open":801,"high":789,"low":826,"close":826,"change":289,"percent_change":202,"volume":830,"transactions":9,"vwap":826},"2026-01-23",3600,{"date":832,"open":730,"high":730,"low":726,"close":726,"change":196,"percent_change":196,"volume":174,"transactions":9,"vwap":726},"2026-01-22",{"date":834,"open":726,"high":726,"low":726,"close":726,"change":289,"percent_change":202,"volume":569,"transactions":9,"vwap":726},"2026-01-21",{"date":836,"open":730,"high":730,"low":810,"close":810,"change":21,"percent_change":22,"volume":569,"transactions":9,"vwap":810},"2026-01-20",{"date":838,"open":826,"high":826,"low":826,"close":826,"change":196,"percent_change":196,"volume":839,"transactions":9,"vwap":826},"2026-01-16",326,{"date":841,"open":730,"high":826,"low":730,"close":826,"change":289,"percent_change":202,"volume":501,"transactions":9,"vwap":826},"2026-01-15",{"date":843,"open":726,"high":726,"low":726,"close":726,"change":289,"percent_change":202,"volume":481,"transactions":9,"vwap":726},"2026-01-14",{"date":845,"open":846,"high":810,"low":846,"close":810,"change":295,"percent_change":296,"volume":484,"transactions":9,"vwap":810},"2026-01-13",24.706,{"date":848,"open":813,"high":813,"low":813,"close":813,"change":196,"percent_change":196,"volume":481,"transactions":9,"vwap":813},"2026-01-12",{"date":850,"open":712,"high":712,"low":813,"close":813,"change":196,"percent_change":196,"volume":501,"transactions":9,"vwap":813},"2026-01-09",{"date":852,"open":813,"high":853,"low":813,"close":813,"change":295,"percent_change":296,"volume":773,"transactions":9,"vwap":813},"2026-01-08",24.725,{"date":855,"open":856,"high":730,"low":720,"close":857,"change":255,"percent_change":256,"volume":556,"transactions":9,"vwap":857},"2026-01-07",24.709,24.705,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":330,"percent_change":261,"volume":861,"transactions":9,"vwap":860},"2026-01-06",24.68,2100,{"date":863,"open":614,"high":864,"low":614,"close":864,"change":255,"percent_change":256,"volume":865,"transactions":9,"vwap":864},"2026-01-05",24.685,3700,{"date":867,"open":619,"high":619,"low":868,"close":619,"change":296,"percent_change":373,"volume":491,"transactions":9,"vwap":619},"2026-01-02",24.65,{"date":870,"open":629,"high":629,"low":629,"close":629,"change":196,"percent_change":196,"volume":871,"transactions":9,"vwap":629},"2025-12-31",250,{"date":873,"open":629,"high":629,"low":629,"close":629,"change":196,"percent_change":196,"volume":501,"transactions":9,"vwap":629},"2025-12-30",{"date":875,"open":876,"high":868,"low":625,"close":629,"change":295,"percent_change":296,"volume":765,"transactions":9,"vwap":629},"2025-12-29",24.639,{"date":878,"open":625,"high":879,"low":625,"close":879,"change":295,"percent_change":296,"volume":501,"transactions":9,"vwap":879},"2025-12-26",24.635,{"date":881,"open":372,"high":625,"low":882,"close":625,"change":295,"percent_change":296,"volume":883,"transactions":9,"vwap":625},"2025-12-24",24.619,3500,{"date":885,"open":644,"high":860,"low":644,"close":634,"change":238,"percent_change":239,"volume":886,"transactions":9,"vwap":634},"2025-12-23",15300,{"date":888,"open":889,"high":654,"low":889,"close":654,"change":295,"percent_change":296,"volume":501,"transactions":9,"vwap":654},"2025-12-22",24.603,{"date":891,"open":644,"high":644,"low":644,"close":644,"change":238,"percent_change":239,"volume":484,"transactions":9,"vwap":644},"2025-12-19",{"date":893,"open":372,"high":372,"low":649,"close":649,"change":323,"percent_change":894,"volume":687,"transactions":9,"vwap":649},"2025-12-18",-0.26,{"date":896,"open":619,"high":860,"low":619,"close":620,"change":295,"percent_change":296,"volume":897,"transactions":9,"vwap":620},"2025-12-17",3300,{"date":899,"open":614,"high":614,"low":619,"close":619,"change":238,"percent_change":239,"volume":900,"transactions":9,"vwap":619},"2025-12-16",4300,{"date":902,"open":629,"high":868,"low":649,"close":868,"change":196,"percent_change":196,"volume":791,"transactions":9,"vwap":868},"2025-12-15",{"date":904,"open":868,"high":860,"low":868,"close":868,"change":196,"percent_change":196,"volume":666,"transactions":9,"vwap":868},"2025-12-12",{"date":906,"open":868,"high":619,"low":868,"close":868,"change":238,"percent_change":239,"volume":907,"transactions":9,"vwap":868},"2025-12-11",2900,{"date":909,"open":634,"high":629,"low":634,"close":629,"change":238,"percent_change":239,"volume":562,"transactions":9,"vwap":629},"2025-12-10",{"date":911,"open":625,"high":625,"low":625,"close":625,"change":196,"percent_change":196,"volume":611,"transactions":9,"vwap":625},"2025-12-09",{"date":913,"open":625,"high":625,"low":625,"close":625,"change":295,"percent_change":296,"volume":791,"transactions":9,"vwap":625},"2025-12-08",{"date":915,"open":634,"high":634,"low":634,"close":634,"change":295,"percent_change":296,"volume":481,"transactions":9,"vwap":634},"2025-12-05",{"date":917,"open":372,"high":372,"low":372,"close":372,"change":401,"percent_change":402,"volume":481,"transactions":9,"vwap":372},"2025-12-04",{"date":919,"open":625,"high":625,"low":625,"close":625,"change":238,"percent_change":239,"volume":481,"transactions":9,"vwap":625},"2025-12-03",{"date":921,"open":372,"high":372,"low":372,"close":372,"change":238,"percent_change":239,"volume":484,"transactions":9,"vwap":372},"2025-12-02",{"date":923,"open":372,"high":372,"low":644,"close":644,"change":924,"percent_change":140,"volume":484,"transactions":9,"vwap":644},"2025-12-01",-0.085,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":295,"percent_change":296,"volume":196,"transactions":9,"vwap":927},"2025-11-28",24.695,{"date":929,"open":720,"high":720,"low":720,"close":720,"change":238,"percent_change":239,"volume":501,"transactions":9,"vwap":720},"2025-11-26",{"date":931,"open":860,"high":860,"low":860,"close":860,"change":238,"percent_change":239,"volume":174,"transactions":9,"vwap":860},"2025-11-25",{"date":933,"open":614,"high":614,"low":614,"close":614,"change":295,"percent_change":296,"volume":481,"transactions":9,"vwap":614},"2025-11-24",{"date":935,"open":620,"high":620,"low":620,"close":620,"change":295,"percent_change":296,"volume":481,"transactions":9,"vwap":620},"2025-11-21",{"date":937,"open":619,"high":619,"low":619,"close":619,"change":238,"percent_change":239,"volume":938,"transactions":9,"vwap":619},"2025-11-20",5198,{"date":940,"open":868,"high":868,"low":868,"close":868,"change":188,"percent_change":189,"volume":938,"transactions":9,"vwap":868},"2025-11-19",{"date":942,"open":619,"high":614,"low":943,"close":620,"change":255,"percent_change":256,"volume":773,"transactions":9,"vwap":620},"2025-11-18",24.655,{"date":945,"open":946,"high":946,"low":629,"close":629,"change":196,"percent_change":196,"volume":947,"transactions":9,"vwap":629},"2025-11-17",24.644,8100,{"date":949,"open":629,"high":629,"low":629,"close":629,"change":401,"percent_change":402,"volume":491,"transactions":9,"vwap":629},"2025-11-14",{"date":951,"open":868,"high":868,"low":868,"close":868,"change":401,"percent_change":402,"volume":491,"transactions":9,"vwap":868},"2025-11-13",{"date":953,"open":619,"high":619,"low":619,"close":619,"change":401,"percent_change":402,"volume":491,"transactions":9,"vwap":619},"2025-11-12",{"date":955,"open":619,"high":614,"low":868,"close":614,"change":296,"percent_change":373,"volume":491,"transactions":9,"vwap":614},"2025-11-11",{"date":957,"open":868,"high":868,"low":868,"close":868,"change":238,"percent_change":239,"volume":344,"transactions":9,"vwap":868},"2025-11-10",{"date":959,"open":629,"high":629,"low":629,"close":629,"change":196,"percent_change":196,"volume":481,"transactions":9,"vwap":629},"2025-11-07",{"date":961,"open":629,"high":629,"low":629,"close":629,"change":255,"percent_change":256,"volume":481,"transactions":9,"vwap":629},"2025-11-06",{"date":963,"open":654,"high":654,"low":654,"close":654,"change":401,"percent_change":402,"volume":481,"transactions":9,"vwap":654},"2025-11-05",{"date":965,"open":634,"high":634,"low":634,"close":634,"change":238,"percent_change":239,"volume":966,"transactions":9,"vwap":634},"2025-11-04",2016,{"date":968,"open":654,"high":654,"low":654,"close":654,"change":231,"percent_change":704,"volume":966,"transactions":9,"vwap":654},"2025-11-03",{"date":970,"open":614,"high":864,"low":614,"close":864,"change":296,"percent_change":373,"volume":798,"transactions":9,"vwap":864},"2025-10-31",{"date":972,"open":620,"high":620,"low":620,"close":620,"change":401,"percent_change":402,"volume":481,"transactions":9,"vwap":620},"2025-10-30",{"date":974,"open":698,"high":698,"low":698,"close":698,"change":261,"percent_change":262,"volume":481,"transactions":9,"vwap":698},"2025-10-29",{"date":976,"open":927,"high":927,"low":927,"close":927,"change":196,"percent_change":196,"volume":481,"transactions":9,"vwap":927},"2025-10-28",{"date":978,"open":707,"high":707,"low":927,"close":927,"change":196,"percent_change":196,"volume":481,"transactions":9,"vwap":927},"2025-10-27",{"date":980,"open":927,"high":927,"low":927,"close":927,"change":238,"percent_change":239,"volume":981,"transactions":9,"vwap":927},"2025-10-24",1170,{"date":983,"open":864,"high":864,"low":864,"close":864,"change":401,"percent_change":402,"volume":981,"transactions":9,"vwap":864},"2025-10-23",{"date":985,"open":860,"high":927,"low":860,"close":927,"change":196,"percent_change":196,"volume":488,"transactions":9,"vwap":927},"2025-10-22",{"date":987,"open":927,"high":927,"low":927,"close":927,"change":238,"percent_change":239,"volume":988,"transactions":9,"vwap":927},"2025-10-21",505,{"date":990,"open":864,"high":864,"low":864,"close":864,"change":238,"percent_change":239,"volume":988,"transactions":9,"vwap":864},"2025-10-20",{"date":992,"open":698,"high":698,"low":698,"close":698,"change":196,"percent_change":196,"volume":988,"transactions":9,"vwap":698},"2025-10-17",{"date":994,"open":698,"high":698,"low":698,"close":698,"change":296,"percent_change":373,"volume":988,"transactions":9,"vwap":698},"2025-10-16",{"date":996,"open":943,"high":943,"low":943,"close":943,"change":196,"percent_change":196,"volume":988,"transactions":9,"vwap":943},"2025-10-15",{"date":998,"open":943,"high":943,"low":943,"close":943,"change":188,"percent_change":189,"volume":988,"transactions":9,"vwap":943},"2025-10-14",{"date":1000,"open":614,"high":614,"low":614,"close":614,"change":1001,"percent_change":256,"volume":988,"transactions":9,"vwap":614},"2025-10-13",0.024,{"date":1003,"open":619,"high":619,"low":1004,"close":1004,"change":1005,"percent_change":130,"volume":687,"transactions":9,"vwap":1004},"2025-10-10",24.646,0.021,{"date":1007,"open":634,"high":634,"low":634,"close":634,"change":238,"percent_change":239,"volume":1008,"transactions":9,"vwap":634},"2025-10-09",322,{"date":1010,"open":654,"high":654,"low":649,"close":654,"change":196,"percent_change":196,"volume":501,"transactions":9,"vwap":654},"2025-10-08",{"date":1012,"open":654,"high":654,"low":654,"close":654,"change":295,"percent_change":296,"volume":481,"transactions":9,"vwap":654},"2025-10-07",{"date":1014,"open":644,"high":644,"low":644,"close":644,"change":196,"percent_change":196,"volume":481,"transactions":9,"vwap":644},"2025-10-06",{"date":1016,"open":644,"high":644,"low":644,"close":644,"change":196,"percent_change":196,"volume":481,"transactions":9,"vwap":644},"2025-10-03",{"date":1018,"open":644,"high":644,"low":644,"close":644,"change":295,"percent_change":296,"volume":1019,"transactions":9,"vwap":644},"2025-10-02",1994,{"date":1021,"open":650,"high":650,"low":650,"close":650,"change":402,"percent_change":658,"volume":1022,"transactions":9,"vwap":650},"2025-10-01",1619,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":196,"percent_change":196,"volume":1022,"transactions":9,"vwap":1025},"2025-09-30",24.645,{"date":1027,"open":619,"high":712,"low":1025,"close":1025,"change":238,"percent_change":239,"volume":1028,"transactions":9,"vwap":1025},"2025-09-29",1900,{"date":1030,"open":879,"high":879,"low":879,"close":879,"change":188,"percent_change":189,"volume":1031,"transactions":9,"vwap":879},"2025-09-26",35,{"date":1033,"open":868,"high":868,"low":868,"close":868,"change":261,"percent_change":262,"volume":1031,"transactions":9,"vwap":868},"2025-09-25",{"date":1035,"open":614,"high":614,"low":614,"close":614,"change":188,"percent_change":189,"volume":1031,"transactions":9,"vwap":614},"2025-09-24",{"date":1037,"open":864,"high":864,"low":864,"close":864,"change":238,"percent_change":239,"volume":481,"transactions":9,"vwap":864},"2025-09-23",{"date":1039,"open":698,"high":698,"low":698,"close":698,"change":196,"percent_change":196,"volume":1040,"transactions":9,"vwap":698},"2025-09-22",2511,{"date":1042,"open":698,"high":698,"low":698,"close":698,"change":330,"percent_change":261,"volume":1040,"transactions":9,"vwap":698},"2025-09-19",{"date":1044,"open":868,"high":860,"low":868,"close":860,"change":196,"percent_change":196,"volume":510,"transactions":9,"vwap":860},"2025-09-18",{"date":1046,"open":720,"high":712,"low":860,"close":860,"change":196,"percent_change":196,"volume":678,"transactions":9,"vwap":860},"2025-09-17",{"date":1048,"open":1049,"high":860,"low":1049,"close":860,"change":295,"percent_change":296,"volume":1050,"transactions":9,"vwap":860},"2025-09-16",24.679,700,{"date":1052,"open":698,"high":698,"low":698,"close":698,"change":296,"percent_change":373,"volume":204,"transactions":9,"vwap":698},"2025-09-15",{"date":1054,"open":943,"high":943,"low":943,"close":943,"change":330,"percent_change":261,"volume":481,"transactions":9,"vwap":943},"2025-09-12",{"date":1056,"open":619,"high":614,"low":619,"close":619,"change":572,"percent_change":573,"volume":501,"transactions":9,"vwap":619},"2025-09-11",{"date":1058,"open":625,"high":625,"low":634,"close":634,"change":309,"percent_change":314,"volume":491,"transactions":9,"vwap":634},"2025-09-10",{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":401,"percent_change":402,"volume":481,"transactions":9,"vwap":1061},"2025-09-09",24.595,{"date":1063,"open":560,"high":372,"low":560,"close":650,"change":1064,"percent_change":1065,"volume":491,"transactions":9,"vwap":650},"2025-09-08",0.065,0.26,{"date":1067,"open":1068,"high":1068,"low":288,"close":288,"change":442,"percent_change":1069,"volume":1050,"transactions":9,"vwap":288},"2025-09-05",24.544,0.29,{"date":1071,"open":284,"high":271,"low":254,"close":254,"change":1072,"percent_change":1073,"volume":611,"transactions":9,"vwap":254},"2025-09-04",0.031,0.13,{"date":1075,"open":321,"high":363,"low":1076,"close":1076,"change":1077,"percent_change":314,"volume":1078,"transactions":9,"vwap":1076},"2025-09-03",24.439,0.029,41500,{"date":1080,"open":1081,"high":341,"low":1081,"close":1082,"change":694,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2025-09-02",24.4,24.41,-0.31,50700,{"date":1086,"open":363,"high":453,"low":363,"close":453,"change":289,"percent_change":202,"volume":687,"transactions":9,"vwap":453},"2025-08-29",{"date":1088,"open":436,"high":271,"low":436,"close":254,"change":196,"percent_change":196,"volume":791,"transactions":9,"vwap":254},"2025-08-28",{"date":1090,"open":436,"high":254,"low":436,"close":254,"change":295,"percent_change":296,"volume":1091,"transactions":9,"vwap":254},"2025-08-27",82100,{"date":1093,"open":363,"high":284,"low":363,"close":267,"change":238,"percent_change":239,"volume":1094,"transactions":9,"vwap":267},"2025-08-26",48800,{"date":1096,"open":321,"high":363,"low":321,"close":237,"change":261,"percent_change":262,"volume":827,"transactions":9,"vwap":237},"2025-08-25",{"date":1098,"open":408,"high":335,"low":408,"close":335,"change":1099,"percent_change":1100,"volume":1050,"transactions":9,"vwap":335},"2025-08-22",0.055,0.23,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":401,"percent_change":402,"volume":1104,"transactions":9,"vwap":1103},"2025-08-21",24.42,938,{"date":1106,"open":408,"high":436,"low":408,"close":408,"change":196,"percent_change":196,"volume":723,"transactions":9,"vwap":408},"2025-08-20",{"date":1108,"open":408,"high":408,"low":408,"close":408,"change":289,"percent_change":202,"volume":501,"transactions":9,"vwap":408},"2025-08-19",{"date":1110,"open":1082,"high":321,"low":1081,"close":236,"change":196,"percent_change":196,"volume":807,"transactions":9,"vwap":236},"2025-08-18",{"date":1112,"open":408,"high":408,"low":1082,"close":236,"change":188,"percent_change":189,"volume":501,"transactions":9,"vwap":236},"2025-08-15",{"date":1114,"open":408,"high":408,"low":408,"close":408,"change":261,"percent_change":262,"volume":536,"transactions":9,"vwap":408},"2025-08-14",{"date":1116,"open":436,"high":436,"low":436,"close":436,"change":238,"percent_change":239,"volume":536,"transactions":9,"vwap":436},"2025-08-13",{"date":1118,"open":321,"high":321,"low":321,"close":321,"change":238,"percent_change":239,"volume":484,"transactions":9,"vwap":321},"2025-08-12",{"date":1120,"open":408,"high":408,"low":408,"close":408,"change":289,"percent_change":202,"volume":1121,"transactions":9,"vwap":408},"2025-08-11",204,{"date":1123,"open":1082,"high":236,"low":1082,"close":236,"change":330,"percent_change":261,"volume":481,"transactions":9,"vwap":236},"2025-08-08",{"date":1125,"open":1103,"high":1103,"low":1103,"close":1103,"change":295,"percent_change":296,"volume":481,"transactions":9,"vwap":1103},"2025-08-07",{"date":1127,"open":408,"high":408,"low":236,"close":236,"change":330,"percent_change":261,"volume":1128,"transactions":9,"vwap":236},"2025-08-06",5500,{"date":1130,"open":408,"high":408,"low":1103,"close":1103,"change":196,"percent_change":196,"volume":1050,"transactions":9,"vwap":1103},"2025-08-05",{"date":1132,"open":1103,"high":1103,"low":1103,"close":1103,"change":261,"percent_change":262,"volume":1133,"transactions":9,"vwap":1103},"2025-08-04",23392,{"date":1135,"open":321,"high":321,"low":321,"close":321,"change":239,"percent_change":278,"volume":1133,"transactions":9,"vwap":321},"2025-08-01",{"date":1137,"open":1081,"high":1081,"low":1081,"close":1081,"change":572,"percent_change":573,"volume":481,"transactions":9,"vwap":1081},"2025-07-31",{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":249,"percent_change":250,"volume":1133,"transactions":9,"vwap":1140},"2025-07-30",24.365,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1144},"2025-07-29",24.375,24.39,24.37,0.036,0.15,43400,{"date":1150,"open":1151,"high":408,"low":1152,"close":1152,"change":1153,"percent_change":261,"volume":562,"transactions":9,"vwap":1152},"2025-07-28",24.36,24.354,-0.006,{"date":1155,"open":1151,"high":1151,"low":1151,"close":1151,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1151},"2025-07-25",0.013,0.05,1201,{"date":1160,"open":223,"high":223,"low":1161,"close":1161,"change":1162,"percent_change":401,"volume":1050,"transactions":9,"vwap":1161},"2025-07-24",24.347,-0.003,{"date":1164,"open":1165,"high":1165,"low":223,"close":223,"change":295,"percent_change":296,"volume":174,"transactions":9,"vwap":223},"2025-07-23",24.361,{"date":1167,"open":1145,"high":1145,"low":1168,"close":1168,"change":542,"percent_change":543,"volume":827,"transactions":9,"vwap":1168},"2025-07-22",24.345,{"date":1170,"open":1081,"high":1081,"low":1171,"close":1171,"change":255,"percent_change":256,"volume":484,"transactions":9,"vwap":1171},"2025-07-21",24.38,{"date":1173,"open":1174,"high":1151,"low":1174,"close":1174,"change":196,"percent_change":196,"volume":791,"transactions":9,"vwap":1174},"2025-07-18",24.355,{"date":1176,"open":1151,"high":1151,"low":1177,"close":1174,"change":21,"percent_change":22,"volume":501,"transactions":9,"vwap":1174},"2025-07-17",24.353,{"date":1179,"open":1144,"high":1144,"low":230,"close":230,"change":330,"percent_change":261,"volume":687,"transactions":9,"vwap":230},"2025-07-16",{"date":1181,"open":1081,"high":322,"low":1144,"close":1144,"change":21,"percent_change":22,"volume":1182,"transactions":9,"vwap":1144},"2025-07-15",2400,{"date":1184,"open":1185,"high":1103,"low":1185,"close":1103,"change":196,"percent_change":196,"volume":765,"transactions":9,"vwap":1103},"2025-07-14",24.409,{"date":1187,"open":408,"high":408,"low":1103,"close":1103,"change":249,"percent_change":250,"volume":765,"transactions":9,"vwap":1103},"2025-07-11",{"date":1189,"open":245,"high":245,"low":245,"close":245,"change":289,"percent_change":202,"volume":263,"transactions":9,"vwap":245},"2025-07-10",{"date":1191,"open":408,"high":408,"low":408,"close":408,"change":309,"percent_change":314,"volume":481,"transactions":9,"vwap":408},"2025-07-09",{"date":1193,"open":1081,"high":1081,"low":1081,"close":1081,"change":196,"percent_change":196,"volume":481,"transactions":9,"vwap":1081},"2025-07-08",{"date":1195,"open":1081,"high":1081,"low":1081,"close":1081,"change":401,"percent_change":402,"volume":481,"transactions":9,"vwap":1081},"2025-07-07",{"date":1197,"open":1082,"high":1082,"low":1082,"close":1082,"change":295,"percent_change":296,"volume":481,"transactions":9,"vwap":1082},"2025-07-03",{"date":1199,"open":1082,"high":1082,"low":1144,"close":322,"change":295,"percent_change":296,"volume":1200,"transactions":9,"vwap":322},"2025-07-02",6300,{"date":1202,"open":321,"high":321,"low":1081,"close":1081,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1081},"2025-07-01",-0.055,-0.22,10500,{"date":1207,"open":237,"high":237,"low":237,"close":237,"change":255,"percent_change":256,"volume":425,"transactions":9,"vwap":237},"2025-06-30",{"date":1209,"open":408,"high":408,"low":408,"close":408,"change":196,"percent_change":196,"volume":425,"transactions":9,"vwap":408},"2025-06-27",{"date":1211,"open":408,"high":408,"low":408,"close":408,"change":296,"percent_change":373,"volume":481,"transactions":9,"vwap":408},"2025-06-26",{"date":1213,"open":1082,"high":1082,"low":1082,"close":1082,"change":196,"percent_change":196,"volume":1214,"transactions":9,"vwap":1082},"2025-06-25",284,{"date":1216,"open":1103,"high":1103,"low":1082,"close":1082,"change":196,"percent_change":196,"volume":501,"transactions":9,"vwap":1082},"2025-06-24",{"date":1218,"open":1082,"high":1082,"low":1082,"close":1082,"change":309,"percent_change":314,"volume":727,"transactions":9,"vwap":1082},"2025-06-23",{"date":1220,"open":1171,"high":1171,"low":1171,"close":1171,"change":295,"percent_change":296,"volume":481,"transactions":9,"vwap":1171},"2025-06-20",{"date":1222,"open":1143,"high":1143,"low":1143,"close":1143,"change":188,"percent_change":189,"volume":196,"transactions":9,"vwap":1143},"2025-06-18",{"date":1224,"open":1144,"high":1144,"low":1144,"close":1144,"change":309,"percent_change":314,"volume":325,"transactions":9,"vwap":1144},"2025-06-17",{"date":1226,"open":1151,"high":1151,"low":1151,"close":1151,"change":289,"percent_change":202,"volume":325,"transactions":9,"vwap":1151},"2025-06-16",{"date":1228,"open":1168,"high":1168,"low":1168,"close":1168,"change":188,"percent_change":189,"volume":325,"transactions":9,"vwap":1168},"2025-06-13",{"date":1230,"open":1151,"high":1151,"low":1151,"close":1151,"change":604,"percent_change":202,"volume":325,"transactions":9,"vwap":1151},"2025-06-12",{"date":1232,"open":1233,"high":1143,"low":1233,"close":1234,"change":1072,"percent_change":1073,"volume":1235,"transactions":9,"vwap":1234},"2025-06-11",24.33,24.346,15000,{"date":1237,"open":1233,"high":1233,"low":1238,"close":1238,"change":295,"percent_change":296,"volume":723,"transactions":9,"vwap":1238},"2025-06-10",24.315,{"date":1240,"open":187,"high":187,"low":187,"close":187,"change":309,"percent_change":314,"volume":216,"transactions":9,"vwap":187},"2025-06-09",{"date":1242,"open":20,"high":20,"low":20,"close":20,"change":21,"percent_change":22,"volume":481,"transactions":9,"vwap":20},"2025-06-06",{"date":1244,"open":1233,"high":1233,"low":187,"close":187,"change":330,"percent_change":261,"volume":687,"transactions":9,"vwap":187},"2025-06-05",{"date":1246,"open":187,"high":1247,"low":187,"close":1238,"change":572,"percent_change":573,"volume":1248,"transactions":9,"vwap":1238},"2025-06-04",24.32,7400,{"date":1250,"open":20,"high":20,"low":20,"close":20,"change":295,"percent_change":296,"volume":1251,"transactions":9,"vwap":20},"2025-06-03",2617,{"date":1253,"open":20,"high":1233,"low":1254,"close":1255,"change":250,"percent_change":1256,"volume":823,"transactions":9,"vwap":1255},"2025-06-02",24.265,24.275,-0.41,{"date":1258,"open":1143,"high":1143,"low":1143,"close":1143,"change":295,"percent_change":296,"volume":481,"transactions":9,"vwap":1143},"2025-05-30",{"date":1260,"open":1144,"high":1144,"low":1145,"close":1145,"change":196,"percent_change":196,"volume":1050,"transactions":9,"vwap":1145},"2025-05-29",{"date":1262,"open":1145,"high":1145,"low":1145,"close":1145,"change":330,"percent_change":261,"volume":481,"transactions":9,"vwap":1145},"2025-05-28",{"date":1264,"open":1151,"high":1143,"low":1151,"close":1143,"change":202,"percent_change":203,"volume":488,"transactions":9,"vwap":1143},"2025-05-27",{"date":1266,"open":1238,"high":1238,"low":1238,"close":1238,"change":238,"percent_change":239,"volume":468,"transactions":9,"vwap":1238},"2025-05-23",{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":295,"percent_change":296,"volume":468,"transactions":9,"vwap":1269},"2025-05-22",24.305,{"date":1271,"open":187,"high":187,"low":214,"close":214,"change":323,"percent_change":324,"volume":484,"transactions":9,"vwap":214},"2025-05-21",{"date":1273,"open":1140,"high":1140,"low":1140,"close":1140,"change":188,"percent_change":189,"volume":1274,"transactions":9,"vwap":1140},"2025-05-20",25,{"date":1276,"open":1171,"high":1171,"low":1171,"close":1171,"change":401,"percent_change":402,"volume":481,"transactions":9,"vwap":1171},"2025-05-19",{"date":1278,"open":1144,"high":1144,"low":1144,"close":1144,"change":255,"percent_change":256,"volume":481,"transactions":9,"vwap":1144},"2025-05-16",{"date":1280,"open":1140,"high":1140,"low":1140,"close":1140,"change":572,"percent_change":573,"volume":723,"transactions":9,"vwap":1140},"2025-05-15",{"date":1282,"open":1233,"high":1283,"low":1233,"close":1233,"change":402,"percent_change":658,"volume":1050,"transactions":9,"vwap":1233},"2025-05-14",24.34,{"date":1285,"open":1145,"high":1145,"low":1145,"close":1145,"change":309,"percent_change":314,"volume":1286,"transactions":9,"vwap":1145},"2025-05-13",30,{"date":1288,"open":1283,"high":1283,"low":1283,"close":1283,"change":21,"percent_change":22,"volume":481,"transactions":9,"vwap":1283},"2025-05-12",{"date":1290,"open":1145,"high":1145,"low":1145,"close":1145,"change":289,"percent_change":202,"volume":562,"transactions":9,"vwap":1145},"2025-05-09",{"date":1292,"open":1145,"high":1145,"low":1174,"close":1174,"change":21,"percent_change":22,"volume":1050,"transactions":9,"vwap":1174},"2025-05-08",{"date":1294,"open":1145,"high":408,"low":1145,"close":230,"change":255,"percent_change":256,"volume":1295,"transactions":9,"vwap":230},"2025-05-07",3900,{"date":1297,"open":1151,"high":1151,"low":223,"close":1151,"change":202,"percent_change":203,"volume":510,"transactions":9,"vwap":1151},"2025-05-06",{"date":1299,"open":187,"high":187,"low":214,"close":214,"change":330,"percent_change":261,"volume":488,"transactions":9,"vwap":214},"2025-05-05",{"date":1301,"open":1269,"high":1269,"low":1269,"close":1269,"change":21,"percent_change":22,"volume":481,"transactions":9,"vwap":1269},"2025-05-02",{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":481,"transactions":9,"vwap":1304},"2025-05-01",24.335,-0.077,-0.32,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":1147,"volume":481,"transactions":9,"vwap":1309},"2025-04-30",24.412,0.037,{"date":1312,"open":1143,"high":1143,"low":1143,"close":1143,"change":238,"percent_change":239,"volume":1313,"transactions":9,"vwap":1143},"2025-04-29",1746,{"date":1315,"open":1233,"high":1145,"low":1233,"close":1140,"change":572,"percent_change":573,"volume":1316,"transactions":9,"vwap":1140},"2025-04-28",11700,{"date":1318,"open":1233,"high":1233,"low":1233,"close":1233,"change":296,"percent_change":373,"volume":1319,"transactions":9,"vwap":1233},"2025-04-25",382,{"date":1321,"open":187,"high":187,"low":187,"close":187,"change":256,"percent_change":1322,"volume":491,"transactions":9,"vwap":187},"2025-04-24",0.41,{"date":180,"open":1324,"high":1324,"low":176,"close":176,"change":401,"percent_change":402,"volume":174,"transactions":9,"vwap":176},24.22]