[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYMK":3,"homepage-market-summary":27,"stock-historical-MYMK":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MYMK","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 My2031 Municipal Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7391,0.663,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.205,24.22,-0.015,-0.06,1144,25.55,24.05,3042.2154516294822,10.3,264,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},2910,768201.078359,-3.41,"2025-09-17",[178,181,190,199,209,217,224,230,239,248,254,259,265,272,278,287,292,299,307,316,323,327,332,337,347,351,355,361,365,369,374,379,386,392,395,400,406,411,414,418,424,427,431,436,442,446,451,455,459,464,469,473,479,483,491,495,499,503,507,512,517,522,525,530,533,537,543,549,554,560,566,569,571,576,579,583,585,587,590,593,595,600,603,605,607,610,613,616,619,621,624,627,632,634,638,640,643,646,649,651,654,657,659,661,664,666,668,670,674,677,680,682,686,690,693,695,698,701,705,708,710,712,714,716,718,721,724,727,730,733,736,739,741,744,746,750,752,754,756,759,763,765,767,771,774,778,781,783,785,787,792,797,801,804,806,809,813,816,819,821,823,827,831,835,840,843,847,850,858,863,867,870,873,876,878,881,883,886,888,890,893,897,902,906,909,912,915,918,924,926,929,931,933,935,937,939,941,943,945,947,952,956,958,961,963,965,967,969,971,973,975,977,979,981,983,985,987,989,991,993,995,997,999,1002,1004,1006,1008,1010,1012,1014,1016,1020,1023,1027,1029,1032,1036,1039,1041,1043,1046,1051,1053,1055,1057,1059,1061,1063,1065,1067,1069,1071,1074,1077,1081,1083,1085,1087,1089,1091,1093,1095,1097,1099],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},9,24.2054,{"date":182,"open":183,"high":184,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",24.27,24.294,0.01,0.04,518,13,24.2809,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",24.2596,24.21,0.055,0.23,593.123,7,24.2584,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",24.17,24.18,24.155,0.1,0.42,223,6,24.1737,{"date":210,"open":23,"high":211,"low":23,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",24.055,-0.01,-0.04,124,8,24.051,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":197,"transactions":222,"vwap":223},"2026-09-28",24.065,-0.092,-0.38,5,24.0921,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":197,"transactions":222,"vwap":229},"2026-09-25",24.157,-0.068,-0.28,24.2182,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",24.26,24.225,-0.055,-0.23,299.288,12,24.2588,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",24.37,24.28,-0.12,-0.49,1402,14,24.3407,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":197,"transactions":222,"vwap":253},"2026-09-22",24.4,-0.02,-0.08,24.4107,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":212,"percent_change":213,"volume":257,"transactions":215,"vwap":258},"2026-09-21",24.42,100,24.435,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":213,"percent_change":262,"volume":263,"transactions":215,"vwap":264},"2026-09-18",24.43,-0.16,211,24.4314,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":207,"transactions":270,"vwap":271},"2026-09-17",24.47,0.02,0.08,4,24.4783,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":212,"percent_change":213,"volume":276,"transactions":197,"vwap":277},"2026-09-16",24.44,24.45,607,24.4403,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-15",24.51,24.46,-0.035,-0.14,267,10,24.5079,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":268,"volume":197,"transactions":222,"vwap":291},"2026-09-14",24.495,0.005,24.489,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":207,"vwap":298},"2026-09-11",24.49,0.03,0.12,166,24.4917,{"date":300,"open":301,"high":302,"low":281,"close":281,"change":303,"percent_change":304,"volume":305,"transactions":285,"vwap":306},"2026-09-10",24.52,24.53,-0.135,-0.55,892,24.5222,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":228,"volume":313,"transactions":314,"vwap":315},"2026-09-09",24.63,24.57,24.595,-0.07,3746,21,24.585,{"date":317,"open":318,"high":318,"low":319,"close":318,"change":320,"percent_change":320,"volume":321,"transactions":246,"vwap":322},"2026-09-08",24.665,24.64,0,1114,24.6469,{"date":324,"open":318,"high":318,"low":318,"close":318,"change":325,"percent_change":251,"volume":215,"transactions":207,"vwap":326},"2026-09-04",-0.005,24.6418,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":185,"percent_change":186,"volume":330,"transactions":197,"vwap":331},"2026-09-03",24.67,26,24.676,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":19,"percent_change":20,"volume":335,"transactions":197,"vwap":336},"2026-09-02",24.66,15,24.6492,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-01",24.715,24.7175,24.675,-0.115,-0.46,1994,29,24.7163,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":325,"percent_change":251,"volume":179,"transactions":197,"vwap":350},"2026-08-31",24.79,24.7905,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":251,"percent_change":252,"volume":197,"transactions":222,"vwap":354},"2026-08-28",24.795,24.7983,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":19,"percent_change":20,"volume":358,"transactions":359,"vwap":360},"2026-08-27",24.815,79.711459,16,24.813,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":325,"percent_change":251,"volume":207,"transactions":270,"vwap":364},"2026-08-26",24.83,24.8442,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":185,"percent_change":186,"volume":215,"transactions":207,"vwap":368},"2026-08-25",24.835,24.8213,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":197,"transactions":222,"vwap":371},"2026-08-24",24.825,0.015,0.06,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":282,"percent_change":283,"volume":377,"transactions":285,"vwap":378},"2026-08-21",24.81,138,24.8272,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":185,"percent_change":186,"volume":383,"transactions":384,"vwap":385},"2026-08-20",24.85,24.845,2055,35,24.8494,{"date":387,"open":381,"high":388,"low":367,"close":367,"change":268,"percent_change":269,"volume":389,"transactions":390,"vwap":391},"2026-08-19",24.86,1157,22,24.8568,{"date":393,"open":357,"high":357,"low":357,"close":357,"change":251,"percent_change":252,"volume":207,"transactions":270,"vwap":394},"2026-08-18",24.8339,{"date":396,"open":367,"high":367,"low":367,"close":367,"change":397,"percent_change":243,"volume":398,"transactions":197,"vwap":399},"2026-08-17",-0.03,8.9159,24.8708,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":251,"percent_change":252,"volume":403,"transactions":404,"vwap":405},"2026-08-14",24.865,77,11,24.8805,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":268,"percent_change":269,"volume":409,"transactions":207,"vwap":410},"2026-08-13",24.885,68,24.8427,{"date":412,"open":402,"high":402,"low":402,"close":402,"change":185,"percent_change":186,"volume":197,"transactions":222,"vwap":413},"2026-08-12",24.8576,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":320,"percent_change":320,"volume":197,"transactions":222,"vwap":417},"2026-08-11",24.855,24.8564,{"date":419,"open":416,"high":420,"low":416,"close":416,"change":320,"percent_change":320,"volume":421,"transactions":422,"vwap":423},"2026-08-10",25.07,4014,20,25.0558,{"date":425,"open":416,"high":416,"low":416,"close":416,"change":185,"percent_change":186,"volume":207,"transactions":270,"vwap":426},"2026-08-07",24.8374,{"date":428,"open":381,"high":381,"low":382,"close":382,"change":268,"percent_change":269,"volume":429,"transactions":246,"vwap":430},"2026-08-06",1816,24.8497,{"date":432,"open":371,"high":371,"low":371,"close":371,"change":186,"percent_change":433,"volume":434,"transactions":207,"vwap":435},"2026-08-05",0.16,31,24.8108,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":207,"transactions":270,"vwap":441},"2026-08-04",24.785,0.035,0.14,24.7383,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":282,"percent_change":283,"volume":207,"transactions":270,"vwap":445},"2026-08-03",24.75,24.7249,{"date":447,"open":448,"high":376,"low":438,"close":438,"change":212,"percent_change":213,"volume":449,"transactions":359,"vwap":450},"2026-07-31",24.8,1466,24.7989,{"date":452,"open":353,"high":353,"low":353,"close":353,"change":251,"percent_change":252,"volume":222,"transactions":453,"vwap":454},"2026-07-30",3,24.8057,{"date":456,"open":357,"high":357,"low":357,"close":357,"change":185,"percent_change":186,"volume":457,"transactions":222,"vwap":458},"2026-07-29",92,24.8288,{"date":460,"open":461,"high":363,"low":461,"close":461,"change":268,"percent_change":269,"volume":462,"transactions":246,"vwap":463},"2026-07-28",24.805,1215,24.826,{"date":465,"open":438,"high":438,"low":438,"close":438,"change":466,"percent_change":164,"volume":467,"transactions":222,"vwap":468},"2026-07-27",0.05,359,24.7848,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":325,"percent_change":251,"volume":207,"transactions":270,"vwap":472},"2026-07-24",24.735,24.7225,{"date":474,"open":376,"high":376,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":453,"vwap":376},"2026-07-23",24.74,-0.09,-0.36,938.04,{"date":480,"open":363,"high":363,"low":363,"close":363,"change":481,"percent_change":482,"volume":453,"transactions":170,"vwap":388},"2026-07-22",-0.05,-0.2,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":285,"vwap":490},"2026-07-21",24.9,24.88,-0.025,-0.1,445,24.892,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":212,"percent_change":213,"volume":207,"transactions":270,"vwap":494},"2026-07-20",24.905,24.9067,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":487,"percent_change":488,"volume":197,"transactions":222,"vwap":498},"2026-07-17",24.915,24.9218,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":19,"percent_change":20,"volume":207,"transactions":270,"vwap":502},"2026-07-16",24.94,24.9592,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":212,"percent_change":213,"volume":409,"transactions":207,"vwap":506},"2026-07-15",24.955,24.9383,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":320,"percent_change":320,"volume":510,"transactions":222,"vwap":511},"2026-07-14",24.965,95,24.9419,{"date":513,"open":509,"high":509,"low":509,"close":509,"change":212,"percent_change":213,"volume":514,"transactions":515,"vwap":516},"2026-07-13",152,27,24.9856,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":290,"percent_change":268,"volume":521,"transactions":9,"vwap":520},"2026-07-10",24.99,24.975,400,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":487,"percent_change":488,"volume":257,"transactions":9,"vwap":524},"2026-07-09",24.97,{"date":526,"open":520,"high":527,"low":520,"close":528,"change":19,"percent_change":20,"volume":529,"transactions":9,"vwap":528},"2026-07-08",25.09,24.995,900,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":325,"percent_change":251,"volume":257,"transactions":9,"vwap":532},"2026-07-07",25.01,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":251,"percent_change":252,"volume":171,"transactions":9,"vwap":536},"2026-07-06",25.040001,25.014999,{"date":538,"open":539,"high":420,"low":540,"close":541,"change":295,"percent_change":296,"volume":542,"transactions":9,"vwap":541},"2026-07-02",25.02,25.0020008,25.035,4100,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":488,"percent_change":547,"volume":548,"transactions":9,"vwap":546},"2026-07-01",25.049999,25.0049992,-0.4,1800,{"date":550,"open":527,"high":551,"low":527,"close":552,"change":295,"percent_change":296,"volume":553,"transactions":9,"vwap":552},"2026-06-30",25.12,25.105,2000,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":212,"percent_change":213,"volume":559,"transactions":9,"vwap":558},"2026-06-29",25.08,25.11,25.075001,3500,{"date":561,"open":420,"high":562,"low":563,"close":562,"change":564,"percent_change":49,"volume":565,"transactions":9,"vwap":562},"2026-06-26",25.084999,25.045,0.045,1900,{"date":567,"open":568,"high":568,"low":535,"close":535,"change":320,"percent_change":320,"volume":521,"transactions":9,"vwap":535},"2026-06-25",25.059999,{"date":570,"open":535,"high":535,"low":535,"close":535,"change":372,"percent_change":373,"volume":257,"transactions":9,"vwap":535},"2026-06-24",{"date":572,"open":573,"high":535,"low":574,"close":574,"change":212,"percent_change":213,"volume":575,"transactions":9,"vwap":574},"2026-06-23",25.030001,25.025,2400,{"date":577,"open":541,"high":541,"low":541,"close":541,"change":251,"percent_change":252,"volume":578,"transactions":9,"vwap":541},"2026-06-22",8999,{"date":580,"open":545,"high":551,"low":545,"close":581,"change":295,"percent_change":296,"volume":582,"transactions":9,"vwap":581},"2026-06-18",25.055,9000,{"date":584,"open":574,"high":574,"low":574,"close":574,"change":185,"percent_change":186,"volume":207,"transactions":9,"vwap":574},"2026-06-17",{"date":586,"open":536,"high":536,"low":536,"close":536,"change":268,"percent_change":269,"volume":257,"transactions":9,"vwap":536},"2026-06-16",{"date":588,"open":528,"high":528,"low":528,"close":528,"change":589,"percent_change":204,"volume":257,"transactions":9,"vwap":528},"2026-06-15",0.025,{"date":591,"open":524,"high":524,"low":524,"close":524,"change":325,"percent_change":251,"volume":592,"transactions":9,"vwap":524},"2026-06-12",180,{"date":594,"open":520,"high":520,"low":520,"close":520,"change":212,"percent_change":213,"volume":592,"transactions":9,"vwap":520},"2026-06-11",{"date":596,"open":597,"high":598,"low":597,"close":598,"change":325,"percent_change":251,"volume":599,"transactions":9,"vwap":598},"2026-06-10",24.98,24.985,200,{"date":601,"open":519,"high":519,"low":519,"close":519,"change":325,"percent_change":251,"volume":602,"transactions":9,"vwap":519},"2026-06-09",2,{"date":604,"open":528,"high":528,"low":528,"close":528,"change":185,"percent_change":186,"volume":257,"transactions":9,"vwap":528},"2026-06-08",{"date":606,"open":598,"high":598,"low":598,"close":598,"change":251,"percent_change":252,"volume":257,"transactions":9,"vwap":598},"2026-06-05",{"date":608,"open":546,"high":546,"low":546,"close":546,"change":268,"percent_change":269,"volume":609,"transactions":9,"vwap":546},"2026-06-04",7600,{"date":611,"open":528,"high":528,"low":524,"close":598,"change":212,"percent_change":213,"volume":612,"transactions":9,"vwap":598},"2026-06-03",300,{"date":614,"open":532,"high":532,"low":528,"close":528,"change":290,"percent_change":268,"volume":615,"transactions":9,"vwap":528},"2026-06-02",700,{"date":617,"open":524,"high":618,"low":524,"close":519,"change":213,"percent_change":262,"volume":548,"transactions":9,"vwap":519},"2026-06-01",25,{"date":620,"open":528,"high":568,"low":528,"close":573,"change":564,"percent_change":49,"volume":559,"transactions":9,"vwap":573},"2026-05-29",{"date":622,"open":519,"high":519,"low":598,"close":598,"change":589,"percent_change":204,"volume":623,"transactions":9,"vwap":598},"2026-05-28",600,{"date":625,"open":597,"high":597,"low":626,"close":626,"change":372,"percent_change":373,"volume":521,"transactions":9,"vwap":626},"2026-05-27",24.96,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":521,"transactions":9,"vwap":629},"2026-05-26",24.945,0.065,0.26,{"date":633,"open":486,"high":486,"low":486,"close":486,"change":212,"percent_change":213,"volume":257,"transactions":9,"vwap":486},"2026-05-22",{"date":635,"open":636,"high":637,"low":408,"close":636,"change":320,"percent_change":320,"volume":542,"transactions":9,"vwap":636},"2026-05-21",24.89,24.92,{"date":639,"open":636,"high":636,"low":636,"close":636,"change":564,"percent_change":49,"volume":257,"transactions":9,"vwap":636},"2026-05-20",{"date":641,"open":382,"high":382,"low":382,"close":382,"change":213,"percent_change":262,"volume":642,"transactions":9,"vwap":382},"2026-05-19",320,{"date":644,"open":645,"high":645,"low":408,"close":408,"change":185,"percent_change":186,"volume":612,"transactions":9,"vwap":408},"2026-05-18",24.91,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":312,"percent_change":228,"volume":257,"transactions":9,"vwap":648},"2026-05-15",24.875,{"date":650,"open":629,"high":629,"low":629,"close":629,"change":397,"percent_change":243,"volume":257,"transactions":9,"vwap":629},"2026-05-14",{"date":652,"open":505,"high":535,"low":505,"close":520,"change":372,"percent_change":373,"volume":653,"transactions":9,"vwap":520},"2026-05-13",4400,{"date":655,"open":626,"high":626,"low":626,"close":626,"change":397,"percent_change":243,"volume":656,"transactions":9,"vwap":626},"2026-05-12",311,{"date":658,"open":528,"high":539,"low":519,"close":519,"change":290,"percent_change":268,"volume":612,"transactions":9,"vwap":519},"2026-05-11",{"date":660,"open":598,"high":598,"low":598,"close":598,"change":320,"percent_change":320,"volume":257,"transactions":9,"vwap":598},"2026-05-08",{"date":662,"open":598,"high":598,"low":598,"close":598,"change":290,"percent_change":268,"volume":663,"transactions":9,"vwap":598},"2026-05-07",800,{"date":665,"open":597,"high":597,"low":597,"close":597,"change":268,"percent_change":269,"volume":257,"transactions":9,"vwap":597},"2026-05-06",{"date":667,"open":626,"high":626,"low":626,"close":626,"change":290,"percent_change":268,"volume":529,"transactions":9,"vwap":626},"2026-05-05",{"date":669,"open":505,"high":505,"low":505,"close":505,"change":320,"percent_change":320,"volume":257,"transactions":9,"vwap":505},"2026-05-04",{"date":671,"open":626,"high":626,"low":672,"close":505,"change":20,"percent_change":84,"volume":673,"transactions":9,"vwap":505},"2026-05-01",24.95,2800,{"date":675,"open":536,"high":536,"low":536,"close":536,"change":290,"percent_change":268,"volume":676,"transactions":9,"vwap":536},"2026-04-30",119,{"date":678,"open":679,"high":679,"low":532,"close":532,"change":213,"percent_change":262,"volume":257,"transactions":9,"vwap":532},"2026-04-29",25.031,{"date":681,"open":556,"high":556,"low":545,"close":545,"change":397,"percent_change":243,"volume":548,"transactions":9,"vwap":545},"2026-04-28",{"date":683,"open":684,"high":527,"low":684,"close":556,"change":212,"percent_change":213,"volume":685,"transactions":9,"vwap":556},"2026-04-27",25.065001,500,{"date":687,"open":556,"high":688,"low":556,"close":527,"change":439,"percent_change":440,"volume":689,"transactions":9,"vwap":527},"2026-04-24",25.28,2700,{"date":691,"open":581,"high":581,"low":581,"close":581,"change":212,"percent_change":213,"volume":692,"transactions":9,"vwap":581},"2026-04-23",57,{"date":694,"open":684,"high":684,"low":684,"close":684,"change":320,"percent_change":320,"volume":257,"transactions":9,"vwap":684},"2026-04-22",{"date":696,"open":684,"high":684,"low":684,"close":684,"change":325,"percent_change":251,"volume":697,"transactions":9,"vwap":684},"2026-04-21",1495,{"date":699,"open":420,"high":420,"low":420,"close":420,"change":325,"percent_change":251,"volume":700,"transactions":9,"vwap":420},"2026-04-20",1500,{"date":702,"open":556,"high":556,"low":558,"close":558,"change":373,"percent_change":703,"volume":704,"transactions":9,"vwap":558},"2026-04-17",0.24,1300,{"date":706,"open":536,"high":536,"low":536,"close":536,"change":320,"percent_change":320,"volume":707,"transactions":9,"vwap":536},"2026-04-16",298,{"date":709,"open":536,"high":536,"low":536,"close":536,"change":212,"percent_change":213,"volume":707,"transactions":9,"vwap":536},"2026-04-15",{"date":711,"open":574,"high":574,"low":574,"close":574,"change":320,"percent_change":320,"volume":707,"transactions":9,"vwap":574},"2026-04-14",{"date":713,"open":574,"high":574,"low":574,"close":574,"change":251,"percent_change":252,"volume":257,"transactions":9,"vwap":574},"2026-04-13",{"date":715,"open":545,"high":420,"low":563,"close":563,"change":295,"percent_change":296,"volume":673,"transactions":9,"vwap":563},"2026-04-10",{"date":717,"open":536,"high":536,"low":536,"close":536,"change":372,"percent_change":373,"volume":257,"transactions":9,"vwap":536},"2026-04-09",{"date":719,"open":618,"high":618,"low":618,"close":618,"change":269,"percent_change":720,"volume":257,"transactions":9,"vwap":618},"2026-04-08",0.32,{"date":722,"open":723,"high":723,"low":637,"close":637,"change":212,"percent_change":213,"volume":612,"transactions":9,"vwap":637},"2026-04-07",24.949,{"date":725,"open":485,"high":501,"low":485,"close":726,"change":185,"percent_change":186,"volume":704,"transactions":9,"vwap":726},"2026-04-06",24.93,{"date":728,"open":408,"high":637,"low":408,"close":637,"change":290,"percent_change":268,"volume":729,"transactions":9,"vwap":637},"2026-04-02",1100,{"date":731,"open":645,"high":618,"low":645,"close":497,"change":185,"percent_change":186,"volume":732,"transactions":9,"vwap":497},"2026-04-01",8900,{"date":734,"open":493,"high":493,"low":493,"close":493,"change":295,"percent_change":296,"volume":735,"transactions":9,"vwap":493},"2026-03-31",2412,{"date":737,"open":402,"high":648,"low":402,"close":648,"change":589,"percent_change":204,"volume":738,"transactions":9,"vwap":648},"2026-03-30",1200,{"date":740,"open":381,"high":381,"low":381,"close":381,"change":251,"percent_change":252,"volume":188,"transactions":9,"vwap":381},"2026-03-27",{"date":742,"open":743,"high":743,"low":743,"close":743,"change":19,"percent_change":20,"volume":257,"transactions":9,"vwap":743},"2026-03-26",24.87,{"date":745,"open":408,"high":408,"low":408,"close":408,"change":185,"percent_change":186,"volume":320,"transactions":9,"vwap":408},"2026-03-25",{"date":747,"open":648,"high":648,"low":648,"close":648,"change":748,"percent_change":749,"volume":320,"transactions":9,"vwap":648},"2026-03-24",-0.11,-0.44,{"date":751,"open":598,"high":598,"low":598,"close":598,"change":185,"percent_change":186,"volume":320,"transactions":9,"vwap":598},"2026-03-23",{"date":753,"open":520,"high":520,"low":520,"close":520,"change":488,"percent_change":547,"volume":320,"transactions":9,"vwap":520},"2026-03-20",{"date":755,"open":558,"high":558,"low":558,"close":558,"change":213,"percent_change":262,"volume":270,"transactions":9,"vwap":558},"2026-03-19",{"date":757,"open":758,"high":758,"low":758,"close":758,"change":212,"percent_change":213,"volume":257,"transactions":9,"vwap":758},"2026-03-18",25.115,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":185,"percent_change":186,"volume":738,"transactions":9,"vwap":762},"2026-03-17",25.13,25.125,{"date":764,"open":758,"high":758,"low":758,"close":758,"change":185,"percent_change":186,"volume":170,"transactions":9,"vwap":758},"2026-03-16",{"date":766,"open":552,"high":552,"low":552,"close":552,"change":290,"percent_change":268,"volume":170,"transactions":9,"vwap":552},"2026-03-13",{"date":768,"open":769,"high":769,"low":769,"close":769,"change":234,"percent_change":770,"volume":170,"transactions":9,"vwap":769},"2026-03-12",25.1,-0.22,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":234,"percent_change":770,"volume":257,"transactions":9,"vwap":773},"2026-03-11",25.155,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":212,"percent_change":213,"volume":521,"transactions":9,"vwap":777},"2026-03-10",25.24,25.21,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":320,"percent_change":320,"volume":257,"transactions":9,"vwap":780},"2026-03-09",25.22,{"date":782,"open":780,"high":780,"low":780,"close":780,"change":251,"percent_change":252,"volume":215,"transactions":9,"vwap":780},"2026-03-06",{"date":784,"open":776,"high":776,"low":776,"close":776,"change":320,"percent_change":320,"volume":257,"transactions":9,"vwap":776},"2026-03-05",{"date":786,"open":776,"high":776,"low":776,"close":776,"change":212,"percent_change":213,"volume":257,"transactions":9,"vwap":776},"2026-03-04",{"date":788,"open":789,"high":789,"low":790,"close":790,"change":243,"percent_change":791,"volume":553,"transactions":9,"vwap":790},"2026-03-03",25.36,25.25,-0.47,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":488,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-03-02",25.37,-0.39,4000,{"date":798,"open":799,"high":800,"low":799,"close":799,"change":268,"percent_change":269,"volume":796,"transactions":9,"vwap":799},"2026-02-27",25.47,25.53,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":320,"percent_change":320,"volume":257,"transactions":9,"vwap":803},"2026-02-26",25.45,{"date":805,"open":803,"high":803,"low":803,"close":803,"change":290,"percent_change":268,"volume":257,"transactions":9,"vwap":803},"2026-02-25",{"date":807,"open":799,"high":799,"low":808,"close":808,"change":290,"percent_change":268,"volume":529,"transactions":9,"vwap":808},"2026-02-24",25.445,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":290,"percent_change":268,"volume":704,"transactions":9,"vwap":812},"2026-02-23",25.46,25.44,{"date":814,"open":803,"high":803,"low":815,"close":815,"change":320,"percent_change":320,"volume":171,"transactions":9,"vwap":815},"2026-02-20",25.435,{"date":817,"open":812,"high":812,"low":815,"close":815,"change":320,"percent_change":320,"volume":818,"transactions":9,"vwap":815},"2026-02-19",1600,{"date":820,"open":812,"high":812,"low":815,"close":815,"change":320,"percent_change":320,"volume":565,"transactions":9,"vwap":815},"2026-02-18",{"date":822,"open":803,"high":803,"low":815,"close":815,"change":290,"percent_change":268,"volume":729,"transactions":9,"vwap":815},"2026-02-17",{"date":824,"open":812,"high":803,"low":825,"close":825,"change":372,"percent_change":373,"volume":826,"transactions":9,"vwap":825},"2026-02-13",25.43,2100,{"date":828,"open":829,"high":830,"low":794,"close":830,"change":439,"percent_change":440,"volume":729,"transactions":9,"vwap":830},"2026-02-12",25.4,25.415,{"date":832,"open":829,"high":829,"low":833,"close":833,"change":476,"percent_change":834,"volume":171,"transactions":9,"vwap":833},"2026-02-11",25.38,-0.35,{"date":836,"open":837,"high":22,"low":837,"close":799,"change":296,"percent_change":838,"volume":839,"transactions":9,"vwap":799},"2026-02-10",25.39,0.47,11300,{"date":841,"open":842,"high":833,"low":842,"close":842,"change":372,"percent_change":373,"volume":738,"transactions":9,"vwap":842},"2026-02-09",25.35,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":320,"percent_change":320,"volume":846,"transactions":9,"vwap":845},"2026-02-06",25.335,3100,{"date":848,"open":849,"high":794,"low":845,"close":845,"change":372,"percent_change":373,"volume":846,"transactions":9,"vwap":845},"2026-02-05",25.34,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-02-04",25.3,25.33,25.32,0.018,0.07,3000,{"date":859,"open":852,"high":849,"low":852,"close":860,"change":861,"percent_change":862,"volume":826,"transactions":9,"vwap":860},"2026-02-03",25.302,-0.033,-0.13,{"date":864,"open":854,"high":849,"low":865,"close":845,"change":325,"percent_change":251,"volume":866,"transactions":9,"vwap":845},"2026-02-02",25.31,3300,{"date":868,"open":842,"high":794,"low":849,"close":849,"change":589,"percent_change":204,"volume":869,"transactions":9,"vwap":849},"2026-01-30",1700,{"date":871,"open":852,"high":853,"low":852,"close":872,"change":397,"percent_change":243,"volume":704,"transactions":9,"vwap":872},"2026-01-29",25.315,{"date":874,"open":853,"high":789,"low":853,"close":875,"change":589,"percent_change":204,"volume":553,"transactions":9,"vwap":875},"2026-01-28",25.345,{"date":877,"open":865,"high":853,"low":865,"close":854,"change":439,"percent_change":440,"volume":553,"transactions":9,"vwap":854},"2026-01-27",{"date":879,"open":880,"high":880,"low":880,"close":880,"change":290,"percent_change":268,"volume":257,"transactions":9,"vwap":880},"2026-01-26",25.285,{"date":882,"open":790,"high":865,"low":790,"close":688,"change":186,"percent_change":433,"volume":559,"transactions":9,"vwap":688},"2026-01-23",{"date":884,"open":885,"high":885,"low":776,"close":776,"change":320,"percent_change":320,"volume":171,"transactions":9,"vwap":776},"2026-01-22",25.27,{"date":887,"open":776,"high":776,"low":776,"close":776,"change":212,"percent_change":213,"volume":257,"transactions":9,"vwap":776},"2026-01-21",{"date":889,"open":854,"high":854,"low":780,"close":790,"change":234,"percent_change":770,"volume":729,"transactions":9,"vwap":790},"2026-01-20",{"date":891,"open":892,"high":892,"low":892,"close":892,"change":487,"percent_change":488,"volume":257,"transactions":9,"vwap":892},"2026-01-16",25.305,{"date":894,"open":852,"high":853,"low":852,"close":853,"change":895,"percent_change":896,"volume":529,"transactions":9,"vwap":853},"2026-01-15",0.124,0.49,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":213,"volume":663,"transactions":9,"vwap":900},"2026-01-14",25.225,25.206,-0.009,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":487,"percent_change":488,"volume":905,"transactions":9,"vwap":904},"2026-01-13",25.215,245951,{"date":907,"open":776,"high":790,"low":776,"close":776,"change":295,"percent_change":296,"volume":908,"transactions":9,"vwap":776},"2026-01-12",246000,{"date":910,"open":777,"high":777,"low":777,"close":777,"change":290,"percent_change":268,"volume":911,"transactions":9,"vwap":777},"2026-01-09",11097,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":268,"percent_change":269,"volume":911,"transactions":9,"vwap":914},"2026-01-08",25.205,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":186,"percent_change":433,"volume":911,"transactions":9,"vwap":917},"2026-01-07",25.185,{"date":919,"open":920,"high":921,"low":922,"close":922,"change":564,"percent_change":49,"volume":923,"transactions":9,"vwap":922},"2026-01-06",25.16,25.18,25.145,12900,{"date":925,"open":769,"high":769,"low":769,"close":769,"change":295,"percent_change":296,"volume":257,"transactions":9,"vwap":769},"2026-01-05",{"date":927,"open":420,"high":420,"low":420,"close":420,"change":185,"percent_change":186,"volume":928,"transactions":9,"vwap":420},"2026-01-02",601,{"date":930,"open":568,"high":568,"low":568,"close":568,"change":185,"percent_change":186,"volume":928,"transactions":9,"vwap":568},"2025-12-31",{"date":932,"open":545,"high":545,"low":545,"close":545,"change":212,"percent_change":213,"volume":928,"transactions":9,"vwap":545},"2025-12-30",{"date":934,"open":568,"high":568,"low":568,"close":568,"change":268,"percent_change":269,"volume":928,"transactions":9,"vwap":568},"2025-12-29",{"date":936,"open":420,"high":420,"low":535,"close":535,"change":185,"percent_change":186,"volume":623,"transactions":9,"vwap":535},"2025-12-26",{"date":938,"open":573,"high":573,"low":573,"close":573,"change":290,"percent_change":268,"volume":320,"transactions":9,"vwap":573},"2025-12-24",{"date":940,"open":574,"high":574,"low":574,"close":574,"change":320,"percent_change":320,"volume":257,"transactions":9,"vwap":574},"2025-12-23",{"date":942,"open":574,"high":574,"low":574,"close":574,"change":185,"percent_change":186,"volume":257,"transactions":9,"vwap":574},"2025-12-22",{"date":944,"open":536,"high":536,"low":536,"close":536,"change":325,"percent_change":251,"volume":285,"transactions":9,"vwap":536},"2025-12-19",{"date":946,"open":539,"high":539,"low":539,"close":539,"change":481,"percent_change":482,"volume":257,"transactions":9,"vwap":539},"2025-12-18",{"date":948,"open":420,"high":420,"low":420,"close":420,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":420},"2025-12-17",-0.045,-0.18,2921,{"date":953,"open":769,"high":954,"low":769,"close":758,"change":564,"percent_change":49,"volume":955,"transactions":9,"vwap":758},"2025-12-16",25.14,2900,{"date":957,"open":420,"high":420,"low":420,"close":420,"change":251,"percent_change":252,"volume":575,"transactions":9,"vwap":420},"2025-12-15",{"date":959,"open":556,"high":769,"low":556,"close":527,"change":320,"percent_change":320,"volume":960,"transactions":9,"vwap":527},"2025-12-12",15200,{"date":962,"open":420,"high":551,"low":420,"close":527,"change":372,"percent_change":373,"volume":796,"transactions":9,"vwap":527},"2025-12-11",{"date":964,"open":556,"high":556,"low":558,"close":558,"change":589,"percent_change":204,"volume":673,"transactions":9,"vwap":558},"2025-12-10",{"date":966,"open":545,"high":545,"low":545,"close":545,"change":290,"percent_change":268,"volume":320,"transactions":9,"vwap":545},"2025-12-09",{"date":968,"open":563,"high":563,"low":563,"close":563,"change":325,"percent_change":251,"volume":257,"transactions":9,"vwap":563},"2025-12-08",{"date":970,"open":545,"high":545,"low":545,"close":545,"change":320,"percent_change":320,"volume":285,"transactions":9,"vwap":545},"2025-12-05",{"date":972,"open":545,"high":545,"low":545,"close":545,"change":320,"percent_change":320,"volume":257,"transactions":9,"vwap":545},"2025-12-04",{"date":974,"open":545,"high":545,"low":545,"close":545,"change":185,"percent_change":186,"volume":257,"transactions":9,"vwap":545},"2025-12-03",{"date":976,"open":535,"high":535,"low":535,"close":535,"change":212,"percent_change":213,"volume":320,"transactions":9,"vwap":535},"2025-12-02",{"date":978,"open":545,"high":545,"low":545,"close":545,"change":20,"percent_change":84,"volume":320,"transactions":9,"vwap":545},"2025-12-01",{"date":980,"open":557,"high":557,"low":557,"close":557,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":557},"2025-11-28",{"date":982,"open":557,"high":557,"low":557,"close":557,"change":185,"percent_change":186,"volume":320,"transactions":9,"vwap":557},"2025-11-26",{"date":984,"open":769,"high":769,"low":769,"close":769,"change":212,"percent_change":213,"volume":170,"transactions":9,"vwap":769},"2025-11-25",{"date":986,"open":557,"high":557,"low":557,"close":557,"change":212,"percent_change":213,"volume":170,"transactions":9,"vwap":557},"2025-11-24",{"date":988,"open":551,"high":551,"low":551,"close":551,"change":268,"percent_change":269,"volume":257,"transactions":9,"vwap":551},"2025-11-21",{"date":990,"open":769,"high":769,"low":769,"close":769,"change":185,"percent_change":186,"volume":170,"transactions":9,"vwap":769},"2025-11-20",{"date":992,"open":527,"high":527,"low":527,"close":527,"change":320,"percent_change":320,"volume":170,"transactions":9,"vwap":527},"2025-11-19",{"date":994,"open":527,"high":527,"low":527,"close":527,"change":320,"percent_change":320,"volume":170,"transactions":9,"vwap":527},"2025-11-18",{"date":996,"open":527,"high":527,"low":527,"close":527,"change":320,"percent_change":320,"volume":170,"transactions":9,"vwap":527},"2025-11-17",{"date":998,"open":527,"high":527,"low":527,"close":527,"change":325,"percent_change":251,"volume":170,"transactions":9,"vwap":527},"2025-11-14",{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":19,"percent_change":20,"volume":170,"transactions":9,"vwap":1001},"2025-11-13",25.094999,{"date":1003,"open":557,"high":557,"low":557,"close":557,"change":320,"percent_change":320,"volume":170,"transactions":9,"vwap":557},"2025-11-12",{"date":1005,"open":557,"high":557,"low":557,"close":557,"change":268,"percent_change":269,"volume":170,"transactions":9,"vwap":557},"2025-11-11",{"date":1007,"open":527,"high":527,"low":527,"close":527,"change":320,"percent_change":320,"volume":257,"transactions":9,"vwap":527},"2025-11-10",{"date":1009,"open":527,"high":527,"low":527,"close":527,"change":185,"percent_change":186,"volume":170,"transactions":9,"vwap":527},"2025-11-07",{"date":1011,"open":556,"high":556,"low":556,"close":556,"change":268,"percent_change":269,"volume":170,"transactions":9,"vwap":556},"2025-11-06",{"date":1013,"open":568,"high":568,"low":568,"close":568,"change":212,"percent_change":213,"volume":257,"transactions":9,"vwap":568},"2025-11-05",{"date":1015,"open":420,"high":420,"low":420,"close":420,"change":589,"percent_change":204,"volume":453,"transactions":9,"vwap":420},"2025-11-04",{"date":1017,"open":563,"high":563,"low":563,"close":563,"change":1018,"percent_change":1019,"volume":453,"transactions":9,"vwap":563},"2025-11-03",-0.065,-0.26,{"date":1021,"open":557,"high":557,"low":557,"close":557,"change":1022,"percent_change":476,"volume":453,"transactions":9,"vwap":557},"2025-10-31",-0.022,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":397,"volume":453,"transactions":9,"vwap":1025},"2025-10-30",25.132,-0.008,{"date":1028,"open":954,"high":954,"low":954,"close":954,"change":320,"percent_change":320,"volume":453,"transactions":9,"vwap":954},"2025-10-29",{"date":1030,"open":954,"high":954,"low":954,"close":954,"change":1031,"percent_change":312,"volume":257,"transactions":9,"vwap":954},"2025-10-28",-0.017,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":128,"volume":257,"transactions":9,"vwap":1034},"2025-10-27",25.157,0.022,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":372,"percent_change":373,"volume":170,"transactions":9,"vwap":1038},"2025-10-24",25.135,{"date":1040,"open":551,"high":551,"low":551,"close":551,"change":320,"percent_change":320,"volume":170,"transactions":9,"vwap":551},"2025-10-23",{"date":1042,"open":551,"high":551,"low":551,"close":551,"change":268,"percent_change":269,"volume":170,"transactions":9,"vwap":551},"2025-10-22",{"date":1044,"open":769,"high":769,"low":769,"close":769,"change":1045,"percent_change":397,"volume":170,"transactions":9,"vwap":769},"2025-10-21",-0.007,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":170,"transactions":9,"vwap":1048},"2025-10-20",25.107,0.037,0.15,{"date":1052,"open":420,"high":420,"low":420,"close":420,"change":320,"percent_change":320,"volume":170,"transactions":9,"vwap":420},"2025-10-17",{"date":1054,"open":420,"high":420,"low":420,"close":420,"change":295,"percent_change":296,"volume":257,"transactions":9,"vwap":420},"2025-10-16",{"date":1056,"open":535,"high":535,"low":535,"close":535,"change":295,"percent_change":296,"volume":170,"transactions":9,"vwap":535},"2025-10-15",{"date":1058,"open":532,"high":532,"low":532,"close":532,"change":325,"percent_change":251,"volume":170,"transactions":9,"vwap":532},"2025-10-14",{"date":1060,"open":536,"high":536,"low":536,"close":536,"change":185,"percent_change":186,"volume":170,"transactions":9,"vwap":536},"2025-10-13",{"date":1062,"open":546,"high":546,"low":546,"close":546,"change":268,"percent_change":269,"volume":170,"transactions":9,"vwap":546},"2025-10-10",{"date":1064,"open":598,"high":598,"low":598,"close":598,"change":185,"percent_change":186,"volume":257,"transactions":9,"vwap":598},"2025-10-09",{"date":1066,"open":520,"high":520,"low":520,"close":520,"change":372,"percent_change":373,"volume":170,"transactions":9,"vwap":520},"2025-10-08",{"date":1068,"open":626,"high":626,"low":626,"close":626,"change":290,"percent_change":268,"volume":170,"transactions":9,"vwap":626},"2025-10-07",{"date":1070,"open":505,"high":505,"low":505,"close":505,"change":268,"percent_change":269,"volume":170,"transactions":9,"vwap":505},"2025-10-06",{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":487,"percent_change":488,"volume":257,"transactions":9,"vwap":1073},"2025-10-03",24.935,{"date":1075,"open":626,"high":626,"low":626,"close":626,"change":1076,"percent_change":466,"volume":602,"transactions":9,"vwap":626},"2025-10-02",0.013,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":295,"volume":257,"transactions":9,"vwap":1079},"2025-10-01",24.947,0.007,{"date":1082,"open":501,"high":501,"low":501,"close":501,"change":325,"percent_change":251,"volume":170,"transactions":9,"vwap":501},"2025-09-30",{"date":1084,"open":629,"high":629,"low":629,"close":629,"change":212,"percent_change":213,"volume":170,"transactions":9,"vwap":629},"2025-09-29",{"date":1086,"open":505,"high":505,"low":505,"close":505,"change":212,"percent_change":213,"volume":257,"transactions":9,"vwap":505},"2025-09-26",{"date":1088,"open":509,"high":509,"low":509,"close":509,"change":372,"percent_change":373,"volume":170,"transactions":9,"vwap":509},"2025-09-25",{"date":1090,"open":672,"high":672,"low":672,"close":672,"change":1018,"percent_change":1019,"volume":257,"transactions":9,"vwap":672},"2025-09-24",{"date":1092,"open":536,"high":536,"low":536,"close":536,"change":589,"percent_change":204,"volume":257,"transactions":9,"vwap":536},"2025-09-23",{"date":1094,"open":519,"high":519,"low":519,"close":519,"change":481,"percent_change":482,"volume":257,"transactions":9,"vwap":519},"2025-09-22",{"date":1096,"open":532,"high":535,"low":532,"close":535,"change":325,"percent_change":251,"volume":704,"transactions":9,"vwap":535},"2025-09-19",{"date":1098,"open":568,"high":568,"low":563,"close":563,"change":19,"percent_change":20,"volume":615,"transactions":9,"vwap":563},"2025-09-18",{"date":176,"open":1100,"high":1100,"low":568,"close":568,"change":1101,"percent_change":243,"volume":553,"transactions":9,"vwap":568},25.089001,-0.029]