[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYCH":3,"homepage-market-summary":29,"stock-historical-MYCH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MYCH","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 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4368,1.089684,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.56,24.5601,24.57,24.51,24.555,0.005,0.02,152083,25.27,175870.22933127888,6.6,509,{"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":180},365,1,1000,{"period_high":25,"period_low":20,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},122731,44796827.562151,-0.69,"2025-04-23",[181,184,193,203,213,223,231,240,244,252,259,264,273,282,288,293,301,308,316,323,329,336,344,351,359,366,375,384,391,400,404,410,415,421,426,433,437,442,447,454,460,466,473,478,485,493,499,505,511,517,522,528,533,538,543,548,554,559,562,568,575,579,584,587,590,593,598,604,609,613,617,622,626,629,632,635,638,642,645,648,652,655,658,661,666,671,674,677,682,688,693,696,699,702,705,708,711,714,718,723,726,729,732,735,737,740,743,747,752,757,762,767,773,779,786,789,792,796,801,805,808,813,816,819,822,827,832,835,839,844,847,850,853,856,860,865,871,876,879,882,885,888,892,895,899,907,912,918,923,930,933,939,945,951,956,960,964,968,973,977,980,983,989,994,998,1001,1004,1010,1014,1017,1022,1026,1029,1032,1035,1039,1042,1045,1051,1054,1059,1064,1069,1073,1076,1080,1083,1086,1089,1092,1095,1098,1102,1106,1112,1114,1117,1121,1124,1127,1130,1133,1138,1142,1146,1152,1155,1159,1162,1165,1168,1171,1174,1177,1180,1183,1185,1188,1192,1194,1198,1202,1206,1210,1213,1215,1218,1221,1223,1226,1228,1234,1237,1241,1245,1248,1252,1257,1260,1263,1266,1269,1271,1273,1276,1279,1282,1285,1288,1291,1294,1296,1299,1301,1306,1309,1312,1315,1319,1321,1323,1325,1327,1329,1333,1335,1339,1341,1343,1345,1347,1350,1353,1357,1361,1366,1370,1372,1375,1377,1379,1381,1384,1386,1388,1390,1392,1396,1400,1402,1405,1407,1409,1411,1414,1416,1418,1420,1423,1425,1427,1430,1434,1437,1440,1445,1448,1450,1454,1458,1460,1462,1464,1466,1468,1470,1473,1475,1479,1481,1484,1486,1488,1493,1495,1497,1499,1501,1504,1506,1509,1514,1518,1522,1524,1526,1530,1532,1537,1539,1541,1543,1546,1548,1550,1552,1554,1556,1559,1564,1569,1571,1573,1576,1579,1581,1585,1588,1590,1594,1599,1602,1604,1607,1610],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},564,24.5534,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",24.5901,24.545,-0.01,-0.04,105854.7038,292,24.5571,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",24.53,24.58,24.565,-0.0502,-0.2,32177.5872,142,24.5553,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",24.65,24.61,24.6152,0.0002,0,38232.5872,143,24.6216,{"date":214,"open":206,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",24.62,24.6,24.615,0.01,0.04,74371.5872,109,24.6178,{"date":224,"open":206,"high":206,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":216},"2026-09-28",24.5892,24.605,-0.03,-0.12,23060.5872,49,{"date":232,"open":233,"high":234,"low":215,"close":235,"change":23,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",24.63,24.64,24.635,0.08,271152.7082,55,24.6398,{"date":241,"open":234,"high":234,"low":206,"close":217,"change":188,"percent_change":189,"volume":242,"transactions":243,"vwap":215},"2026-09-24",252092.5872,51,{"date":245,"open":246,"high":246,"low":226,"close":247,"change":248,"percent_change":86,"volume":249,"transactions":250,"vwap":251},"2026-09-23",24.67,24.625,-0.06,89356.627737,88,24.6264,{"date":253,"open":254,"high":255,"low":246,"close":255,"change":218,"percent_change":219,"volume":256,"transactions":257,"vwap":258},"2026-09-22",24.68,24.685,102090.5872,118,24.6782,{"date":260,"open":254,"high":254,"low":246,"close":261,"change":218,"percent_change":219,"volume":262,"transactions":263,"vwap":254},"2026-09-21",24.675,164550.0388,43,{"date":265,"open":246,"high":246,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",24.66,24.665,-0.0199,-0.08,73611.0388,54,24.6665,{"date":274,"open":254,"high":275,"low":246,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",24.69,24.6849,0.0399,0.16,38440.0388,75,24.683,{"date":283,"open":275,"high":275,"low":234,"close":284,"change":227,"percent_change":228,"volume":285,"transactions":286,"vwap":287},"2026-09-16",24.645,93908.0388,127,24.6643,{"date":289,"open":246,"high":254,"low":246,"close":261,"change":209,"percent_change":209,"volume":290,"transactions":291,"vwap":292},"2026-09-15",107567.0388,67,24.6757,{"date":294,"open":246,"high":295,"low":267,"close":261,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",24.6879,-0.005,-0.02,5451.2358,70,24.6789,{"date":302,"open":303,"high":303,"low":261,"close":254,"change":304,"percent_change":248,"volume":305,"transactions":306,"vwap":307},"2026-09-11",24.7,-0.015,112905.0388,42,24.6801,{"date":309,"open":310,"high":311,"low":275,"close":312,"change":248,"percent_change":86,"volume":313,"transactions":314,"vwap":315},"2026-09-10",24.71,24.7176,24.695,6403.8119,44,24.7024,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":209,"percent_change":209,"volume":321,"transactions":263,"vwap":322},"2026-09-09",24.75,24.755,24.74,22369.8119,24.7409,{"date":324,"open":325,"high":325,"low":318,"close":319,"change":209,"percent_change":209,"volume":326,"transactions":327,"vwap":328},"2026-09-08",24.7601,56028.8119,167,24.7566,{"date":330,"open":331,"high":331,"low":318,"close":319,"change":332,"percent_change":23,"volume":333,"transactions":334,"vwap":335},"2026-09-04",24.77,0.0053,107793.812303,52,24.76,{"date":337,"open":338,"high":338,"low":320,"close":339,"change":340,"percent_change":23,"volume":341,"transactions":342,"vwap":343},"2026-09-03",24.775,24.7497,0.0047,116167.1369,335,24.7505,{"date":345,"open":318,"high":318,"low":346,"close":347,"change":218,"percent_change":219,"volume":348,"transactions":349,"vwap":350},"2026-09-02",24.73,24.745,159226.8119,213,24.7398,{"date":352,"open":318,"high":319,"low":346,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-01",24.735,-0.115,-0.46,32432.4209,41,24.7404,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":332,"percent_change":23,"volume":364,"transactions":314,"vwap":365},"2026-08-31",24.86,24.84,24.85,201051.8119,24.8487,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":228,"volume":372,"transactions":373,"vwap":374},"2026-08-28",24.9,24.83,24.8447,-0.0305,53604.8119,78,24.8418,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":209,"volume":381,"transactions":382,"vwap":383},"2026-08-27",24.89,24.865,24.8752,0.0001,117176.8119,101,24.8798,{"date":385,"open":377,"high":377,"low":378,"close":386,"change":387,"percent_change":297,"volume":388,"transactions":389,"vwap":390},"2026-08-26",24.8751,-0.0049,93560.8119,68,24.8704,{"date":392,"open":393,"high":393,"low":394,"close":393,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-25",24.88,24.87,0.015,0.06,39079.8119,86,24.8765,{"date":401,"open":394,"high":394,"low":361,"close":378,"change":218,"percent_change":219,"volume":402,"transactions":357,"vwap":403},"2026-08-24",175292.8119,24.8697,{"date":405,"open":394,"high":394,"low":363,"close":406,"change":297,"percent_change":269,"volume":407,"transactions":408,"vwap":409},"2026-08-21",24.855,52324.8119,209,24.8626,{"date":411,"open":394,"high":393,"low":406,"close":412,"change":297,"percent_change":269,"volume":413,"transactions":191,"vwap":414},"2026-08-20",24.875,112810.8522,24.8677,{"date":416,"open":393,"high":417,"low":361,"close":417,"change":23,"percent_change":236,"volume":418,"transactions":419,"vwap":420},"2026-08-19",24.895,22938.8522,39,24.8635,{"date":422,"open":363,"high":412,"low":362,"close":412,"change":423,"percent_change":236,"volume":424,"transactions":398,"vwap":425},"2026-08-18",0.0201,101073.8522,24.8649,{"date":427,"open":361,"high":394,"low":362,"close":428,"change":429,"percent_change":189,"volume":430,"transactions":431,"vwap":432},"2026-08-17",24.8549,-0.0101,104572.8522,92,24.8497,{"date":434,"open":393,"high":393,"low":435,"close":378,"change":188,"percent_change":189,"volume":436,"transactions":291,"vwap":394},"2026-08-14",24.861,432521.8522,{"date":438,"open":394,"high":393,"low":378,"close":412,"change":23,"percent_change":236,"volume":439,"transactions":440,"vwap":441},"2026-08-13",741159.8522,648,24.8783,{"date":443,"open":363,"high":361,"low":362,"close":406,"change":23,"percent_change":236,"volume":444,"transactions":445,"vwap":446},"2026-08-12",1190949.321687,1372,24.8585,{"date":448,"open":362,"high":362,"low":449,"close":450,"change":218,"percent_change":219,"volume":451,"transactions":452,"vwap":453},"2026-08-11",24.82,24.835,822699.8522,1309,24.8374,{"date":455,"open":369,"high":369,"low":449,"close":456,"change":188,"percent_change":189,"volume":457,"transactions":458,"vwap":459},"2026-08-10",24.825,212635.8522,148,24.8293,{"date":461,"open":362,"high":362,"low":369,"close":450,"change":462,"percent_change":463,"volume":464,"transactions":389,"vwap":465},"2026-08-07",0.03,0.12,121900.8522,24.8397,{"date":467,"open":369,"high":369,"low":468,"close":469,"change":209,"percent_change":209,"volume":470,"transactions":471,"vwap":472},"2026-08-06",24.8,24.805,141756.8522,163,24.8089,{"date":474,"open":369,"high":450,"low":468,"close":469,"change":297,"percent_change":269,"volume":475,"transactions":476,"vwap":477},"2026-08-05",188349.8522,438,24.8239,{"date":479,"open":449,"high":369,"low":480,"close":456,"change":481,"percent_change":166,"volume":482,"transactions":483,"vwap":484},"2026-08-04",24.815,0.0491,105553.8522,27,24.8274,{"date":486,"open":487,"high":487,"low":335,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":408,"vwap":492},"2026-08-03",24.79,24.7759,-0.0791,-0.32,71002.8522,24.7757,{"date":494,"open":406,"high":361,"low":495,"close":406,"change":297,"percent_change":269,"volume":496,"transactions":497,"vwap":498},"2026-07-31",24.8403,464529.8522,50,24.8599,{"date":500,"open":394,"high":393,"low":501,"close":412,"change":218,"percent_change":219,"volume":502,"transactions":503,"vwap":504},"2026-07-30",24.8609,619796.8522,66,24.8793,{"date":506,"open":362,"high":394,"low":507,"close":378,"change":23,"percent_change":236,"volume":508,"transactions":509,"vwap":510},"2026-07-29",24.8301,285477.8522,35,24.8674,{"date":512,"open":369,"high":363,"low":456,"close":513,"change":23,"percent_change":236,"volume":514,"transactions":515,"vwap":516},"2026-07-28",24.845,524859.5272,196,24.8413,{"date":518,"open":449,"high":369,"low":519,"close":456,"change":218,"percent_change":219,"volume":520,"transactions":201,"vwap":521},"2026-07-27",24.814,179914.8522,24.8283,{"date":523,"open":524,"high":449,"low":468,"close":480,"change":395,"percent_change":396,"volume":525,"transactions":526,"vwap":527},"2026-07-24",24.8001,267773.8522,449,24.8177,{"date":529,"open":449,"high":449,"low":487,"close":468,"change":304,"percent_change":248,"volume":530,"transactions":531,"vwap":532},"2026-07-23",305475.892524,126,24.7957,{"date":534,"open":369,"high":369,"low":468,"close":480,"change":209,"percent_change":209,"volume":535,"transactions":536,"vwap":537},"2026-07-22",240882.8522,759,24.8171,{"date":539,"open":362,"high":362,"low":480,"close":480,"change":188,"percent_change":189,"volume":540,"transactions":541,"vwap":542},"2026-07-21",324575.5022,89,24.8176,{"date":544,"open":363,"high":363,"low":456,"close":456,"change":227,"percent_change":228,"volume":545,"transactions":546,"vwap":547},"2026-07-20",148468.8522,312,24.8445,{"date":549,"open":378,"high":378,"low":550,"close":406,"change":296,"percent_change":297,"volume":551,"transactions":552,"vwap":553},"2026-07-17",24.854133,291049.8522,117,24.8601,{"date":555,"open":394,"high":394,"low":362,"close":361,"change":22,"percent_change":23,"volume":556,"transactions":557,"vwap":558},"2026-07-16",89275.8912,135,24.8509,{"date":560,"open":362,"high":361,"low":450,"close":406,"change":23,"percent_change":236,"volume":561,"transactions":398,"vwap":363},"2026-07-15",83293.8522,{"date":563,"open":480,"high":363,"low":564,"close":450,"change":219,"percent_change":278,"volume":565,"transactions":566,"vwap":567},"2026-07-14",24.81,138888.3522,72,24.8408,{"date":569,"open":564,"high":564,"low":570,"close":571,"change":227,"percent_change":228,"volume":572,"transactions":573,"vwap":574},"2026-07-13",24.78,24.795,318916.9942,800,24.7924,{"date":576,"open":369,"high":369,"low":564,"close":456,"change":577,"percent_change":23,"volume":578,"transactions":9,"vwap":456},"2026-07-10",0.006,74600,{"date":580,"open":564,"high":362,"low":468,"close":581,"change":582,"percent_change":396,"volume":583,"transactions":9,"vwap":581},"2026-07-09",24.819,0.014,245200,{"date":585,"open":564,"high":564,"low":468,"close":469,"change":227,"percent_change":228,"volume":586,"transactions":9,"vwap":469},"2026-07-08",182800,{"date":588,"open":363,"high":363,"low":369,"close":450,"change":227,"percent_change":228,"volume":589,"transactions":9,"vwap":450},"2026-07-07",83500,{"date":591,"open":363,"high":394,"low":362,"close":378,"change":23,"percent_change":236,"volume":592,"transactions":9,"vwap":378},"2026-07-06",279100,{"date":594,"open":362,"high":361,"low":595,"close":513,"change":596,"percent_change":130,"volume":597,"transactions":9,"vwap":513},"2026-07-02",24.831,0.022,75000,{"date":599,"open":564,"high":362,"low":469,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-01",24.823,-0.082,-0.33,159600,{"date":605,"open":606,"high":606,"low":417,"close":607,"change":209,"percent_change":209,"volume":608,"transactions":9,"vwap":607},"2026-06-30",24.915,24.905,88800,{"date":610,"open":611,"high":611,"low":368,"close":607,"change":209,"percent_change":209,"volume":612,"transactions":9,"vwap":607},"2026-06-29",24.91,119500,{"date":614,"open":607,"high":611,"low":368,"close":607,"change":615,"percent_change":463,"volume":616,"transactions":9,"vwap":607},"2026-06-26",0.029,160500,{"date":618,"open":377,"high":417,"low":394,"close":619,"change":620,"percent_change":219,"volume":621,"transactions":9,"vwap":619},"2026-06-25",24.876,0.011,288300,{"date":623,"open":624,"high":624,"low":361,"close":378,"change":218,"percent_change":219,"volume":625,"transactions":9,"vwap":378},"2026-06-24",24.885,256100,{"date":627,"open":361,"high":378,"low":363,"close":406,"change":23,"percent_change":236,"volume":628,"transactions":9,"vwap":406},"2026-06-23",212200,{"date":630,"open":362,"high":362,"low":369,"close":450,"change":188,"percent_change":189,"volume":631,"transactions":9,"vwap":450},"2026-06-22",110100,{"date":633,"open":394,"high":394,"low":450,"close":513,"change":462,"percent_change":463,"volume":634,"transactions":9,"vwap":513},"2026-06-18",240900,{"date":636,"open":377,"high":377,"low":564,"close":480,"change":269,"percent_change":490,"volume":637,"transactions":9,"vwap":480},"2026-06-17",83600,{"date":639,"open":377,"high":640,"low":393,"close":417,"change":209,"percent_change":209,"volume":641,"transactions":9,"vwap":417},"2026-06-16",24.897,92100,{"date":643,"open":368,"high":368,"low":377,"close":417,"change":23,"percent_change":236,"volume":644,"transactions":9,"vwap":417},"2026-06-15",168400,{"date":646,"open":378,"high":619,"low":363,"close":412,"change":188,"percent_change":189,"volume":647,"transactions":9,"vwap":412},"2026-06-12",194500,{"date":649,"open":362,"high":624,"low":449,"close":624,"change":650,"percent_change":166,"volume":651,"transactions":9,"vwap":624},"2026-06-11",0.05,339500,{"date":653,"open":362,"high":362,"low":369,"close":450,"change":209,"percent_change":209,"volume":654,"transactions":9,"vwap":450},"2026-06-10",242700,{"date":656,"open":369,"high":362,"low":449,"close":450,"change":23,"percent_change":236,"volume":657,"transactions":9,"vwap":450},"2026-06-09",174000,{"date":659,"open":369,"high":369,"low":468,"close":480,"change":218,"percent_change":219,"volume":660,"transactions":9,"vwap":480},"2026-06-08",637200,{"date":662,"open":449,"high":449,"low":468,"close":469,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":469},"2026-06-05",-0.056,-0.23,484100,{"date":667,"open":361,"high":393,"low":369,"close":435,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":435},"2026-06-04",0.026,0.1,636800,{"date":672,"open":513,"high":513,"low":369,"close":450,"change":188,"percent_change":189,"volume":673,"transactions":9,"vwap":450},"2026-06-03",62400,{"date":675,"open":363,"high":363,"low":362,"close":513,"change":188,"percent_change":189,"volume":676,"transactions":9,"vwap":513},"2026-06-02",310200,{"date":678,"open":369,"high":406,"low":369,"close":406,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":406},"2026-06-01",-0.1,-0.4,140600,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":23,"percent_change":236,"volume":687,"transactions":9,"vwap":686},"2026-05-29",24.94,24.96,24.955,340000,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":23,"percent_change":236,"volume":692,"transactions":9,"vwap":691},"2026-05-28",24.92,24.935,204000,{"date":694,"open":611,"high":690,"low":368,"close":606,"change":218,"percent_change":219,"volume":695,"transactions":9,"vwap":606},"2026-05-27",234100,{"date":697,"open":611,"high":611,"low":377,"close":607,"change":219,"percent_change":278,"volume":698,"transactions":9,"vwap":607},"2026-05-26",357400,{"date":700,"open":368,"high":368,"low":363,"close":378,"change":297,"percent_change":269,"volume":701,"transactions":9,"vwap":378},"2026-05-22",236200,{"date":703,"open":361,"high":624,"low":363,"close":624,"change":209,"percent_change":209,"volume":704,"transactions":9,"vwap":624},"2026-05-21",253500,{"date":706,"open":363,"high":368,"low":513,"close":624,"change":219,"percent_change":278,"volume":707,"transactions":9,"vwap":624},"2026-05-20",211900,{"date":709,"open":363,"high":363,"low":456,"close":513,"change":297,"percent_change":269,"volume":710,"transactions":9,"vwap":513},"2026-05-19",254800,{"date":712,"open":393,"high":393,"low":363,"close":378,"change":209,"percent_change":209,"volume":713,"transactions":9,"vwap":378},"2026-05-18",146000,{"date":715,"open":361,"high":378,"low":369,"close":378,"change":716,"percent_change":269,"volume":717,"transactions":9,"vwap":378},"2026-05-15",-0.019,198300,{"date":719,"open":607,"high":607,"low":394,"close":720,"change":721,"percent_change":-6,"volume":722,"transactions":9,"vwap":720},"2026-05-14",24.884,-0.001,233900,{"date":724,"open":393,"high":377,"low":393,"close":624,"change":218,"percent_change":219,"volume":725,"transactions":9,"vwap":624},"2026-05-13",289000,{"date":727,"open":394,"high":393,"low":394,"close":412,"change":227,"percent_change":228,"volume":728,"transactions":9,"vwap":412},"2026-05-12",973200,{"date":730,"open":611,"high":611,"low":368,"close":607,"change":188,"percent_change":189,"volume":731,"transactions":9,"vwap":607},"2026-05-11",228300,{"date":733,"open":611,"high":690,"low":611,"close":606,"change":462,"percent_change":463,"volume":734,"transactions":9,"vwap":606},"2026-05-08",196400,{"date":736,"open":690,"high":690,"low":393,"close":624,"change":297,"percent_change":269,"volume":657,"transactions":9,"vwap":624},"2026-05-07",{"date":738,"open":368,"high":611,"low":368,"close":607,"change":462,"percent_change":463,"volume":739,"transactions":9,"vwap":607},"2026-05-06",236400,{"date":741,"open":412,"high":624,"low":394,"close":412,"change":23,"percent_change":236,"volume":742,"transactions":9,"vwap":412},"2026-05-05",911600,{"date":744,"open":745,"high":394,"low":450,"close":406,"change":227,"percent_change":228,"volume":746,"transactions":9,"vwap":406},"2026-05-04",24.867,249300,{"date":748,"open":412,"high":377,"low":412,"close":624,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":624},"2026-05-01",-0.07,-0.28,123900,{"date":753,"open":754,"high":685,"low":755,"close":686,"change":462,"percent_change":463,"volume":756,"transactions":9,"vwap":686},"2026-04-30",24.947,24.945,136500,{"date":758,"open":684,"high":684,"low":759,"close":759,"change":189,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-04-29",24.925,-0.16,111400,{"date":763,"open":685,"high":764,"low":686,"close":765,"change":188,"percent_change":189,"volume":766,"transactions":9,"vwap":765},"2026-04-28",24.97,24.965,65000,{"date":768,"open":769,"high":770,"low":764,"close":771,"change":297,"percent_change":269,"volume":772,"transactions":9,"vwap":771},"2026-04-27",24.98,24.985,24.975,237400,{"date":774,"open":775,"high":776,"low":685,"close":777,"change":596,"percent_change":130,"volume":778,"transactions":9,"vwap":777},"2026-04-24",24.981,25.0049992,24.995,391500,{"date":780,"open":686,"high":781,"low":782,"close":783,"change":784,"percent_change":188,"volume":785,"transactions":9,"vwap":783},"2026-04-23",24.99,24.95,24.973,-0.002,572900,{"date":787,"open":769,"high":788,"low":764,"close":771,"change":218,"percent_change":219,"volume":734,"transactions":9,"vwap":771},"2026-04-22",24.986,{"date":790,"open":771,"high":769,"low":765,"close":765,"change":227,"percent_change":228,"volume":791,"transactions":9,"vwap":765},"2026-04-21",168100,{"date":793,"open":777,"high":794,"low":770,"close":777,"change":209,"percent_change":209,"volume":795,"transactions":9,"vwap":777},"2026-04-20",25,175300,{"date":797,"open":798,"high":799,"low":781,"close":777,"change":219,"percent_change":278,"volume":800,"transactions":9,"vwap":777},"2026-04-17",25.00099945,25.01,400000,{"date":802,"open":803,"high":803,"low":782,"close":686,"change":188,"percent_change":189,"volume":804,"transactions":9,"vwap":686},"2026-04-16",24.961,202300,{"date":806,"open":685,"high":764,"low":685,"close":765,"change":721,"percent_change":-6,"volume":807,"transactions":9,"vwap":765},"2026-04-15",255400,{"date":809,"open":685,"high":769,"low":685,"close":810,"change":811,"percent_change":236,"volume":812,"transactions":9,"vwap":810},"2026-04-14",24.966,0.021,111300,{"date":814,"open":684,"high":782,"low":691,"close":755,"change":23,"percent_change":236,"volume":815,"transactions":9,"vwap":755},"2026-04-13",250300,{"date":817,"open":684,"high":755,"low":690,"close":759,"change":188,"percent_change":189,"volume":818,"transactions":9,"vwap":759},"2026-04-10",104700,{"date":820,"open":690,"high":782,"low":690,"close":691,"change":218,"percent_change":219,"volume":821,"transactions":9,"vwap":691},"2026-04-09",77200,{"date":823,"open":755,"high":782,"low":759,"close":759,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":759},"2026-04-08",0.027,0.11,277500,{"date":828,"open":394,"high":611,"low":394,"close":829,"change":830,"percent_change":130,"volume":831,"transactions":9,"vwap":829},"2026-04-07",24.898,0.023,150900,{"date":833,"open":412,"high":393,"low":394,"close":412,"change":297,"percent_change":269,"volume":834,"transactions":9,"vwap":412},"2026-04-06",825400,{"date":836,"open":394,"high":368,"low":394,"close":417,"change":837,"percent_change":669,"volume":838,"transactions":9,"vwap":417},"2026-04-02",0.025,140500,{"date":840,"open":394,"high":841,"low":394,"close":394,"change":842,"percent_change":140,"volume":843,"transactions":9,"vwap":394},"2026-04-01",24.887,-0.085,45800,{"date":845,"open":684,"high":764,"low":684,"close":686,"change":650,"percent_change":166,"volume":846,"transactions":9,"vwap":686},"2026-03-31",180800,{"date":848,"open":611,"high":606,"low":368,"close":607,"change":650,"percent_change":166,"volume":849,"transactions":9,"vwap":607},"2026-03-30",809200,{"date":851,"open":362,"high":361,"low":362,"close":406,"change":23,"percent_change":236,"volume":852,"transactions":9,"vwap":406},"2026-03-27",712400,{"date":854,"open":363,"high":363,"low":369,"close":450,"change":248,"percent_change":86,"volume":855,"transactions":9,"vwap":450},"2026-03-26",149900,{"date":857,"open":858,"high":368,"low":377,"close":417,"change":23,"percent_change":236,"volume":859,"transactions":9,"vwap":417},"2026-03-25",24.894,99400,{"date":861,"open":862,"high":377,"low":394,"close":412,"change":863,"percent_change":199,"volume":864,"transactions":9,"vwap":412},"2026-03-24",24.878,-0.05,202500,{"date":866,"open":377,"high":867,"low":377,"close":759,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":759},"2026-03-23",24.93,0.075,0.3,84900,{"date":872,"open":624,"high":624,"low":363,"close":363,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":363},"2026-03-20",-0.065,-0.26,184300,{"date":877,"open":361,"high":690,"low":363,"close":606,"change":218,"percent_change":219,"volume":878,"transactions":9,"vwap":606},"2026-03-19",215400,{"date":880,"open":867,"high":684,"low":607,"close":607,"change":189,"percent_change":760,"volume":881,"transactions":9,"vwap":607},"2026-03-18",159200,{"date":883,"open":755,"high":782,"low":755,"close":755,"change":23,"percent_change":236,"volume":884,"transactions":9,"vwap":755},"2026-03-17",320400,{"date":886,"open":759,"high":867,"low":759,"close":759,"change":462,"percent_change":463,"volume":887,"transactions":9,"vwap":759},"2026-03-16",312100,{"date":889,"open":684,"high":890,"low":377,"close":417,"change":188,"percent_change":189,"volume":891,"transactions":9,"vwap":417},"2026-03-13",24.944,212400,{"date":893,"open":685,"high":764,"low":377,"close":607,"change":269,"percent_change":490,"volume":894,"transactions":9,"vwap":607},"2026-03-12",804100,{"date":896,"open":776,"high":897,"low":764,"close":770,"change":863,"percent_change":199,"volume":898,"transactions":9,"vwap":770},"2026-03-11",25.0060005,541100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":248,"volume":906,"transactions":9,"vwap":904},"2026-03-10",25.047001,25.049999,25.021,25.035,-0.014,126200,{"date":908,"open":799,"high":902,"low":799,"close":909,"change":910,"percent_change":462,"volume":911,"transactions":9,"vwap":909},"2026-03-09",25.049,0.007,122900,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":910,"percent_change":462,"volume":917,"transactions":9,"vwap":916},"2026-03-06",25.02,25.052999,25.042,178100,{"date":919,"open":904,"high":920,"low":921,"close":904,"change":227,"percent_change":228,"volume":922,"transactions":9,"vwap":904},"2026-03-05",25.040001,25.030001,152300,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":209,"percent_change":209,"volume":929,"transactions":9,"vwap":928},"2026-03-04",25.07,25.075001,25.059999,25.065001,430200,{"date":931,"open":921,"high":925,"low":921,"close":928,"change":227,"percent_change":228,"volume":932,"transactions":9,"vwap":928},"2026-03-03",188700,{"date":934,"open":935,"high":936,"low":925,"close":937,"change":679,"percent_change":680,"volume":938,"transactions":9,"vwap":937},"2026-03-02",25.09,25.14,25.094999,226900,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":462,"percent_change":463,"volume":944,"transactions":9,"vwap":943},"2026-02-27",25.18,25.2,25.195,160800,{"date":946,"open":947,"high":948,"low":949,"close":947,"change":218,"percent_change":219,"volume":950,"transactions":9,"vwap":947},"2026-02-26",25.165,25.17,25.16,385800,{"date":952,"open":953,"high":949,"low":953,"close":954,"change":209,"percent_change":209,"volume":955,"transactions":9,"vwap":954},"2026-02-25",25.15,25.155,258100,{"date":957,"open":958,"high":949,"low":958,"close":954,"change":188,"percent_change":189,"volume":959,"transactions":9,"vwap":954},"2026-02-24",25.145,195100,{"date":961,"open":962,"high":948,"low":962,"close":947,"change":218,"percent_change":219,"volume":963,"transactions":9,"vwap":947},"2026-02-23",25.146,220000,{"date":965,"open":958,"high":949,"low":958,"close":954,"change":966,"percent_change":219,"volume":967,"transactions":9,"vwap":954},"2026-02-20",0.009,680800,{"date":969,"open":970,"high":949,"low":970,"close":962,"change":971,"percent_change":396,"volume":972,"transactions":9,"vwap":962},"2026-02-19",25.135,0.016,502000,{"date":974,"open":970,"high":936,"low":975,"close":975,"change":304,"percent_change":248,"volume":976,"transactions":9,"vwap":975},"2026-02-18",25.13,362500,{"date":978,"open":975,"high":953,"low":975,"close":958,"change":188,"percent_change":189,"volume":979,"transactions":9,"vwap":958},"2026-02-17",1065400,{"date":981,"open":970,"high":949,"low":970,"close":954,"change":219,"percent_change":278,"volume":982,"transactions":9,"vwap":954},"2026-02-13",441900,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":218,"percent_change":219,"volume":988,"transactions":9,"vwap":987},"2026-02-12",25.11,25.12,25.115,583200,{"date":990,"open":991,"high":985,"low":935,"close":992,"change":297,"percent_change":269,"volume":993,"transactions":9,"vwap":992},"2026-02-11",25.1,25.105,497000,{"date":995,"open":996,"high":975,"low":996,"close":996,"change":395,"percent_change":396,"volume":997,"transactions":9,"vwap":996},"2026-02-10",25.125,347000,{"date":999,"open":992,"high":986,"low":992,"close":985,"change":22,"percent_change":23,"volume":1000,"transactions":9,"vwap":985},"2026-02-09",236100,{"date":1002,"open":937,"high":985,"low":935,"close":992,"change":296,"percent_change":297,"volume":1003,"transactions":9,"vwap":992},"2026-02-06",129600,{"date":1005,"open":1006,"high":985,"low":1007,"close":985,"change":1008,"percent_change":51,"volume":1009,"transactions":9,"vwap":985},"2026-02-05",25.093,25.091,0.045,234800,{"date":1011,"open":1012,"high":925,"low":902,"close":928,"change":209,"percent_change":209,"volume":1013,"transactions":9,"vwap":928},"2026-02-04",25.055,102700,{"date":1015,"open":902,"high":928,"low":902,"close":928,"change":209,"percent_change":209,"volume":1016,"transactions":9,"vwap":928},"2026-02-03",166500,{"date":1018,"open":925,"high":925,"low":927,"close":928,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":928},"2026-02-02",-0.103,-0.41,115100,{"date":1023,"open":953,"high":948,"low":953,"close":1024,"change":830,"percent_change":130,"volume":1025,"transactions":9,"vwap":1024},"2026-01-30",25.168,142600,{"date":1027,"open":970,"high":953,"low":975,"close":958,"change":218,"percent_change":219,"volume":1028,"transactions":9,"vwap":958},"2026-01-29",61600,{"date":1030,"open":975,"high":1031,"low":991,"close":970,"change":22,"percent_change":23,"volume":881,"transactions":9,"vwap":970},"2026-01-28",25.139,{"date":1033,"open":975,"high":975,"low":975,"close":975,"change":395,"percent_change":396,"volume":1034,"transactions":9,"vwap":975},"2026-01-27",262100,{"date":1036,"open":991,"high":1037,"low":991,"close":987,"change":209,"percent_change":209,"volume":1038,"transactions":9,"vwap":987},"2026-01-26",25.127,42200,{"date":1040,"open":991,"high":987,"low":991,"close":987,"change":395,"percent_change":396,"volume":1041,"transactions":9,"vwap":987},"2026-01-23",131600,{"date":1043,"open":991,"high":985,"low":935,"close":991,"change":296,"percent_change":297,"volume":1044,"transactions":9,"vwap":991},"2026-01-22",45200,{"date":1046,"open":1047,"high":985,"low":1047,"close":992,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":992},"2026-01-21",25.08,0.035,0.14,532900,{"date":1052,"open":935,"high":935,"low":925,"close":925,"change":304,"percent_change":248,"volume":1053,"transactions":9,"vwap":925},"2026-01-20",300500,{"date":1055,"open":935,"high":935,"low":1047,"close":1056,"change":1057,"percent_change":23,"volume":1058,"transactions":9,"vwap":1056},"2026-01-16",25.084999,0.004,86800,{"date":1060,"open":935,"high":986,"low":926,"close":1061,"change":1062,"percent_change":863,"volume":1063,"transactions":9,"vwap":1061},"2026-01-15",25.080999,-0.013,69500,{"date":1065,"open":991,"high":991,"low":935,"close":1066,"change":1067,"percent_change":462,"volume":1068,"transactions":9,"vwap":1066},"2026-01-14",25.094,0.008,5300,{"date":1070,"open":1047,"high":991,"low":925,"close":1071,"change":811,"percent_change":236,"volume":1072,"transactions":9,"vwap":1071},"2026-01-13",25.086,6900,{"date":1074,"open":925,"high":1047,"low":927,"close":928,"change":188,"percent_change":189,"volume":1075,"transactions":9,"vwap":928},"2026-01-12",72200,{"date":1077,"open":1078,"high":1047,"low":925,"close":926,"change":209,"percent_change":209,"volume":1079,"transactions":9,"vwap":926},"2026-01-09",25.079,2800,{"date":1081,"open":925,"high":926,"low":925,"close":926,"change":304,"percent_change":248,"volume":1082,"transactions":9,"vwap":926},"2026-01-08",89800,{"date":1084,"open":991,"high":991,"low":1047,"close":935,"change":22,"percent_change":23,"volume":1085,"transactions":9,"vwap":935},"2026-01-07",2600,{"date":1087,"open":937,"high":937,"low":1056,"close":1056,"change":188,"percent_change":189,"volume":1088,"transactions":9,"vwap":1056},"2026-01-06",2100,{"date":1090,"open":1007,"high":985,"low":935,"close":937,"change":209,"percent_change":209,"volume":1091,"transactions":9,"vwap":937},"2026-01-05",6200,{"date":1093,"open":935,"high":991,"low":935,"close":937,"change":218,"percent_change":219,"volume":1094,"transactions":9,"vwap":937},"2026-01-02",2900,{"date":1096,"open":1047,"high":935,"low":925,"close":1056,"change":209,"percent_change":209,"volume":1097,"transactions":9,"vwap":1056},"2025-12-31",25000,{"date":1099,"open":1100,"high":941,"low":1100,"close":1056,"change":22,"percent_change":23,"volume":1101,"transactions":9,"vwap":1056},"2025-12-30",25.063,3200,{"date":1103,"open":925,"high":1104,"low":927,"close":1047,"change":784,"percent_change":188,"volume":1105,"transactions":9,"vwap":1047},"2025-12-29",25.102,4700,{"date":1107,"open":927,"high":986,"low":927,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2025-12-26",25.082001,0.032,0.13,11400,{"date":1113,"open":799,"high":927,"low":799,"close":902,"change":462,"percent_change":463,"volume":1094,"transactions":9,"vwap":902},"2025-12-24",{"date":1115,"open":794,"high":925,"low":794,"close":914,"change":209,"percent_change":209,"volume":1116,"transactions":9,"vwap":914},"2025-12-23",19100,{"date":1118,"open":921,"high":1119,"low":799,"close":914,"change":188,"percent_change":189,"volume":1120,"transactions":9,"vwap":914},"2025-12-22",25.062,8100,{"date":1122,"open":921,"high":925,"low":914,"close":921,"change":23,"percent_change":236,"volume":1123,"transactions":9,"vwap":921},"2025-12-19",21500,{"date":1125,"open":914,"high":914,"low":685,"close":799,"change":842,"percent_change":140,"volume":1126,"transactions":9,"vwap":799},"2025-12-18",3800,{"date":1128,"open":935,"high":991,"low":935,"close":937,"change":304,"percent_change":248,"volume":1129,"transactions":9,"vwap":937},"2025-12-17",2400,{"date":1131,"open":935,"high":986,"low":935,"close":985,"change":1132,"percent_change":278,"volume":1094,"transactions":9,"vwap":985},"2025-12-16",0.039,{"date":1134,"open":935,"high":986,"low":927,"close":1135,"change":1136,"percent_change":297,"volume":1137,"transactions":9,"vwap":1135},"2025-12-15",25.070999,-0.004,3500,{"date":1139,"open":902,"high":1047,"low":902,"close":926,"change":1140,"percent_change":650,"volume":1141,"transactions":9,"vwap":926},"2025-12-12",0.012,12000,{"date":1143,"open":925,"high":1144,"low":1100,"close":1100,"change":1145,"percent_change":227,"volume":1079,"transactions":9,"vwap":1100},"2025-12-11",25.111,-0.008,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1135,"change":1150,"percent_change":463,"volume":1151,"transactions":9,"vwap":1135},"2025-12-10",25.021999,25.076,0.031,6300,{"date":1153,"open":902,"high":902,"low":799,"close":920,"change":22,"percent_change":23,"volume":1154,"transactions":9,"vwap":920},"2025-12-09",8600,{"date":1156,"open":920,"high":1157,"low":904,"close":904,"change":304,"percent_change":248,"volume":1158,"transactions":9,"vwap":904},"2025-12-08",25.069,17900,{"date":1160,"open":927,"high":927,"low":921,"close":902,"change":296,"percent_change":297,"volume":1161,"transactions":9,"vwap":902},"2025-12-05",7200,{"date":1163,"open":764,"high":927,"low":764,"close":1012,"change":296,"percent_change":297,"volume":1164,"transactions":9,"vwap":1012},"2025-12-04",11200,{"date":1166,"open":927,"high":925,"low":902,"close":927,"change":23,"percent_change":236,"volume":1167,"transactions":9,"vwap":927},"2025-12-03",3600,{"date":1169,"open":920,"high":920,"low":920,"close":920,"change":188,"percent_change":189,"volume":1170,"transactions":9,"vwap":920},"2025-12-02",2200,{"date":1172,"open":914,"high":925,"low":769,"close":902,"change":679,"percent_change":680,"volume":1173,"transactions":9,"vwap":902},"2025-12-01",8700,{"date":1175,"open":953,"high":953,"low":953,"close":953,"change":296,"percent_change":297,"volume":1176,"transactions":9,"vwap":953},"2025-11-28",100,{"date":1178,"open":975,"high":949,"low":975,"close":954,"change":218,"percent_change":219,"volume":1179,"transactions":9,"vwap":954},"2025-11-26",7300,{"date":1181,"open":975,"high":953,"low":975,"close":958,"change":395,"percent_change":396,"volume":1182,"transactions":9,"vwap":958},"2025-11-25",4100,{"date":1184,"open":986,"high":936,"low":985,"close":975,"change":462,"percent_change":463,"volume":1137,"transactions":9,"vwap":975},"2025-11-24",{"date":1186,"open":935,"high":1104,"low":935,"close":991,"change":23,"percent_change":236,"volume":1187,"transactions":9,"vwap":991},"2025-11-21",1400,{"date":1189,"open":935,"high":991,"low":1190,"close":1047,"change":23,"percent_change":236,"volume":1191,"transactions":9,"vwap":1047},"2025-11-20",25.077999,3700,{"date":1193,"open":927,"high":927,"low":921,"close":927,"change":209,"percent_change":209,"volume":1182,"transactions":9,"vwap":927},"2025-11-19",{"date":1195,"open":1157,"high":925,"low":1196,"close":927,"change":395,"percent_change":396,"volume":1197,"transactions":9,"vwap":927},"2025-11-18",25.028,7000,{"date":1199,"open":927,"high":927,"low":1200,"close":1200,"change":22,"percent_change":23,"volume":1201,"transactions":9,"vwap":1200},"2025-11-17",25.045,900,{"date":1203,"open":920,"high":920,"low":1204,"close":920,"change":296,"percent_change":297,"volume":1205,"transactions":9,"vwap":920},"2025-11-14",25.038,1900,{"date":1207,"open":902,"high":1047,"low":1208,"close":1200,"change":304,"percent_change":248,"volume":1209,"transactions":9,"vwap":1200},"2025-11-13",25.039,1600,{"date":1211,"open":925,"high":1056,"low":921,"close":927,"change":297,"percent_change":269,"volume":1212,"transactions":9,"vwap":927},"2025-11-12",5700,{"date":1214,"open":1047,"high":1047,"low":1047,"close":1047,"change":462,"percent_change":463,"volume":1176,"transactions":9,"vwap":1047},"2025-11-11",{"date":1216,"open":902,"high":927,"low":901,"close":902,"change":209,"percent_change":209,"volume":1217,"transactions":9,"vwap":902},"2025-11-10",500,{"date":1219,"open":902,"high":902,"low":902,"close":902,"change":209,"percent_change":209,"volume":1220,"transactions":9,"vwap":902},"2025-11-07",200,{"date":1222,"open":902,"high":902,"low":920,"close":902,"change":219,"percent_change":278,"volume":1187,"transactions":9,"vwap":902},"2025-11-06",{"date":1224,"open":914,"high":914,"low":799,"close":799,"change":297,"percent_change":269,"volume":1225,"transactions":9,"vwap":799},"2025-11-05",400,{"date":1227,"open":920,"high":920,"low":1196,"close":921,"change":395,"percent_change":396,"volume":1201,"transactions":9,"vwap":921},"2025-11-04",{"date":1229,"open":794,"high":921,"low":867,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2025-11-03",25.014999,-0.125,-0.5,10100,{"date":1235,"open":936,"high":949,"low":986,"close":936,"change":395,"percent_change":396,"volume":1236,"transactions":9,"vwap":936},"2025-10-31",4500,{"date":1238,"open":986,"high":1239,"low":1144,"close":996,"change":304,"percent_change":248,"volume":1240,"transactions":9,"vwap":996},"2025-10-30",25.178,5900,{"date":1242,"open":942,"high":25,"low":1243,"close":936,"change":189,"percent_change":760,"volume":1244,"transactions":9,"vwap":936},"2025-10-29",25.134,4000,{"date":1246,"open":948,"high":941,"low":1247,"close":941,"change":22,"percent_change":23,"volume":1101,"transactions":9,"vwap":941},"2025-10-28",25.169,{"date":1249,"open":941,"high":25,"low":1250,"close":1250,"change":188,"percent_change":189,"volume":1251,"transactions":9,"vwap":1250},"2025-10-27",25.175,2500,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":462,"percent_change":463,"volume":1197,"transactions":9,"vwap":1256},"2025-10-24",25.173,25.21,25.185,{"date":1258,"open":1259,"high":941,"low":954,"close":954,"change":188,"percent_change":189,"volume":1137,"transactions":9,"vwap":954},"2025-10-23",25.164,{"date":1261,"open":948,"high":948,"low":947,"close":947,"change":209,"percent_change":209,"volume":1262,"transactions":9,"vwap":947},"2025-10-22",700,{"date":1264,"open":1259,"high":1255,"low":1259,"close":947,"change":218,"percent_change":219,"volume":1265,"transactions":9,"vwap":947},"2025-10-21",3000,{"date":1267,"open":936,"high":954,"low":936,"close":954,"change":209,"percent_change":209,"volume":1268,"transactions":9,"vwap":954},"2025-10-20",1700,{"date":1270,"open":936,"high":954,"low":936,"close":954,"change":188,"percent_change":189,"volume":1209,"transactions":9,"vwap":954},"2025-10-17",{"date":1272,"open":953,"high":947,"low":953,"close":947,"change":462,"percent_change":463,"volume":1262,"transactions":9,"vwap":947},"2025-10-16",{"date":1274,"open":936,"high":1250,"low":975,"close":970,"change":209,"percent_change":209,"volume":1275,"transactions":9,"vwap":970},"2025-10-15",1300,{"date":1277,"open":925,"high":942,"low":794,"close":970,"change":1048,"percent_change":1049,"volume":1278,"transactions":9,"vwap":970},"2025-10-14",8500,{"date":1280,"open":1281,"high":991,"low":1281,"close":991,"change":395,"percent_change":396,"volume":573,"transactions":9,"vwap":991},"2025-10-13",25.096001,{"date":1283,"open":991,"high":991,"low":1056,"close":1056,"change":462,"percent_change":463,"volume":1284,"transactions":9,"vwap":1056},"2025-10-10",2000,{"date":1286,"open":1012,"high":1012,"low":1012,"close":1012,"change":297,"percent_change":269,"volume":1287,"transactions":9,"vwap":1012},"2025-10-09",300,{"date":1289,"open":925,"high":935,"low":927,"close":926,"change":296,"percent_change":297,"volume":1290,"transactions":9,"vwap":926},"2025-10-08",1800,{"date":1292,"open":1078,"high":1047,"low":927,"close":1047,"change":395,"percent_change":396,"volume":1293,"transactions":9,"vwap":1047},"2025-10-07",6800,{"date":1295,"open":920,"high":986,"low":920,"close":928,"change":304,"percent_change":248,"volume":1182,"transactions":9,"vwap":928},"2025-10-06",{"date":1297,"open":1047,"high":991,"low":1047,"close":1047,"change":296,"percent_change":297,"volume":1298,"transactions":9,"vwap":1047},"2025-10-03",32200,{"date":1300,"open":1047,"high":1056,"low":1078,"close":1056,"change":966,"percent_change":219,"volume":1225,"transactions":9,"vwap":1056},"2025-10-02",{"date":1302,"open":1303,"high":1047,"low":928,"close":1149,"change":1304,"percent_change":664,"volume":1305,"transactions":9,"vwap":1149},"2025-10-01",25.068001,-0.059,3100,{"date":1307,"open":975,"high":970,"low":1308,"close":970,"change":23,"percent_change":236,"volume":573,"transactions":9,"vwap":970},"2025-09-30",25.121,{"date":1310,"open":1311,"high":1311,"low":987,"close":987,"change":218,"percent_change":219,"volume":174,"transactions":9,"vwap":987},"2025-09-29",25.118,{"date":1313,"open":1047,"high":986,"low":1047,"close":992,"change":23,"percent_change":236,"volume":1314,"transactions":9,"vwap":992},"2025-09-26",3400,{"date":1316,"open":991,"high":991,"low":1056,"close":1056,"change":1317,"percent_change":1318,"volume":1290,"transactions":9,"vwap":1056},"2025-09-25",-0.055,-0.22,{"date":1320,"open":936,"high":948,"low":936,"close":936,"change":296,"percent_change":297,"volume":1072,"transactions":9,"vwap":936},"2025-09-24",{"date":1322,"open":970,"high":949,"low":970,"close":958,"change":22,"percent_change":23,"volume":1290,"transactions":9,"vwap":958},"2025-09-23",{"date":1324,"open":1031,"high":953,"low":1031,"close":936,"change":296,"percent_change":297,"volume":1201,"transactions":9,"vwap":936},"2025-09-22",{"date":1326,"open":958,"high":958,"low":958,"close":958,"change":296,"percent_change":297,"volume":1176,"transactions":9,"vwap":958},"2025-09-19",{"date":1328,"open":936,"high":953,"low":936,"close":953,"change":209,"percent_change":209,"volume":1265,"transactions":9,"vwap":953},"2025-09-18",{"date":1330,"open":941,"high":1331,"low":1332,"close":953,"change":188,"percent_change":189,"volume":1167,"transactions":9,"vwap":953},"2025-09-17",25.23,25.149,{"date":1334,"open":948,"high":948,"low":949,"close":949,"change":209,"percent_change":209,"volume":1284,"transactions":9,"vwap":949},"2025-09-16",{"date":1336,"open":936,"high":1337,"low":936,"close":949,"change":837,"percent_change":669,"volume":1338,"transactions":9,"vwap":949},"2025-09-15",25.19,24500,{"date":1340,"open":975,"high":942,"low":986,"close":970,"change":188,"percent_change":189,"volume":1170,"transactions":9,"vwap":970},"2025-09-12",{"date":1342,"open":975,"high":949,"low":975,"close":958,"change":23,"percent_change":236,"volume":1085,"transactions":9,"vwap":958},"2025-09-11",{"date":1344,"open":953,"high":953,"low":985,"close":996,"change":209,"percent_change":209,"volume":1268,"transactions":9,"vwap":996},"2025-09-10",{"date":1346,"open":986,"high":975,"low":986,"close":996,"change":188,"percent_change":189,"volume":1187,"transactions":9,"vwap":996},"2025-09-09",{"date":1348,"open":1349,"high":936,"low":970,"close":970,"change":209,"percent_change":209,"volume":1191,"transactions":9,"vwap":970},"2025-09-08",25.137,{"date":1351,"open":949,"high":949,"low":970,"close":970,"change":650,"percent_change":166,"volume":1352,"transactions":9,"vwap":970},"2025-09-05",4200,{"date":1354,"open":1355,"high":1356,"low":927,"close":1056,"change":1008,"percent_change":51,"volume":1182,"transactions":9,"vwap":1056},"2025-09-04",25.063999,25.123,{"date":1358,"open":1359,"high":920,"low":1359,"close":920,"change":1048,"percent_change":1049,"volume":1360,"transactions":9,"vwap":920},"2025-09-03",25.023001,1100,{"date":1362,"open":794,"high":776,"low":794,"close":776,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":776},"2025-09-02",-0.114,-0.45,600,{"date":1367,"open":996,"high":996,"low":921,"close":1368,"change":721,"percent_change":-6,"volume":1369,"transactions":9,"vwap":1368},"2025-08-29",25.119,12700,{"date":1371,"open":991,"high":986,"low":991,"close":986,"change":209,"percent_change":209,"volume":1262,"transactions":9,"vwap":986},"2025-08-28",{"date":1373,"open":1281,"high":986,"low":1281,"close":986,"change":395,"percent_change":396,"volume":1374,"transactions":9,"vwap":986},"2025-08-27",5000,{"date":1376,"open":1007,"high":992,"low":935,"close":992,"change":837,"percent_change":669,"volume":1209,"transactions":9,"vwap":992},"2025-08-26",{"date":1378,"open":1149,"high":935,"low":927,"close":1047,"change":304,"percent_change":248,"volume":1085,"transactions":9,"vwap":1047},"2025-08-25",{"date":1380,"open":926,"high":985,"low":926,"close":937,"change":868,"percent_change":869,"volume":1105,"transactions":9,"vwap":937},"2025-08-22",{"date":1382,"open":914,"high":921,"low":914,"close":914,"change":1383,"percent_change":679,"volume":1205,"transactions":9,"vwap":914},"2025-08-21",-0.025,{"date":1385,"open":902,"high":927,"low":1200,"close":1200,"change":218,"percent_change":219,"volume":1268,"transactions":9,"vwap":1200},"2025-08-20",{"date":1387,"open":986,"high":986,"low":904,"close":904,"change":209,"percent_change":209,"volume":1268,"transactions":9,"vwap":904},"2025-08-19",{"date":1389,"open":916,"high":902,"low":921,"close":904,"change":296,"percent_change":297,"volume":1085,"transactions":9,"vwap":904},"2025-08-18",{"date":1391,"open":909,"high":902,"low":920,"close":920,"change":209,"percent_change":209,"volume":1091,"transactions":9,"vwap":920},"2025-08-15",{"date":1393,"open":920,"high":925,"low":921,"close":920,"change":1394,"percent_change":1395,"volume":1369,"transactions":9,"vwap":920},"2025-08-14",-0.023,-0.09,{"date":1397,"open":902,"high":1047,"low":902,"close":1100,"change":1398,"percent_change":70,"volume":1399,"transactions":9,"vwap":1100},"2025-08-13",0.053,9300,{"date":1401,"open":914,"high":927,"low":794,"close":799,"change":837,"percent_change":669,"volume":174,"transactions":9,"vwap":799},"2025-08-12",{"date":1403,"open":781,"high":781,"low":1404,"close":770,"change":22,"percent_change":23,"volume":1209,"transactions":9,"vwap":770},"2025-08-11",24.984,{"date":1406,"open":781,"high":781,"low":769,"close":769,"change":297,"percent_change":269,"volume":1275,"transactions":9,"vwap":769},"2025-08-08",{"date":1408,"open":769,"high":897,"low":769,"close":794,"change":209,"percent_change":209,"volume":1170,"transactions":9,"vwap":794},"2025-08-07",{"date":1410,"open":770,"high":799,"low":769,"close":794,"change":218,"percent_change":219,"volume":1191,"transactions":9,"vwap":794},"2025-08-06",{"date":1412,"open":781,"high":1413,"low":781,"close":781,"change":296,"percent_change":297,"volume":1305,"transactions":9,"vwap":781},"2025-08-05",24.993,{"date":1415,"open":781,"high":799,"low":781,"close":777,"change":22,"percent_change":23,"volume":1268,"transactions":9,"vwap":777},"2025-08-04",{"date":1417,"open":685,"high":781,"low":782,"close":781,"change":219,"percent_change":278,"volume":1360,"transactions":9,"vwap":781},"2025-08-01",{"date":1419,"open":769,"high":769,"low":782,"close":782,"change":296,"percent_change":297,"volume":1374,"transactions":9,"vwap":782},"2025-07-31",{"date":1421,"open":1422,"high":770,"low":782,"close":686,"change":297,"percent_change":269,"volume":1290,"transactions":9,"vwap":686},"2025-07-30",24.967,{"date":1424,"open":927,"high":927,"low":685,"close":771,"change":23,"percent_change":236,"volume":1129,"transactions":9,"vwap":771},"2025-07-29",{"date":1426,"open":684,"high":686,"low":684,"close":686,"change":296,"percent_change":297,"volume":1287,"transactions":9,"vwap":686},"2025-07-28",{"date":1428,"open":782,"high":685,"low":782,"close":685,"change":395,"percent_change":396,"volume":1429,"transactions":9,"vwap":685},"2025-07-25",2700,{"date":1431,"open":684,"high":1432,"low":867,"close":755,"change":1433,"percent_change":1395,"volume":1244,"transactions":9,"vwap":755},"2025-07-24",24.948,-0.022,{"date":1435,"open":764,"high":781,"low":765,"close":1422,"change":1145,"percent_change":227,"volume":1436,"transactions":9,"vwap":1422},"2025-07-23",47900,{"date":1438,"open":769,"high":769,"low":771,"close":771,"change":1439,"percent_change":188,"volume":1187,"transactions":9,"vwap":771},"2025-07-22",-0.003,{"date":1441,"open":1442,"high":781,"low":1442,"close":1443,"change":1444,"percent_change":825,"volume":1094,"transactions":9,"vwap":1443},"2025-07-21",24.969,24.978,0.028,{"date":1446,"open":685,"high":799,"low":684,"close":782,"change":1048,"percent_change":1049,"volume":1447,"transactions":9,"vwap":782},"2025-07-18",5100,{"date":1449,"open":368,"high":606,"low":368,"close":606,"change":218,"percent_change":219,"volume":1275,"transactions":9,"vwap":606},"2025-07-17",{"date":1451,"open":377,"high":690,"low":377,"close":607,"change":1452,"percent_change":1049,"volume":1453,"transactions":9,"vwap":607},"2025-07-16",0.036,4600,{"date":1455,"open":624,"high":377,"low":1456,"close":1456,"change":1457,"percent_change":679,"volume":1091,"transactions":9,"vwap":1456},"2025-07-15",24.869,-0.026,{"date":1459,"open":393,"high":368,"low":393,"close":417,"change":218,"percent_change":219,"volume":1085,"transactions":9,"vwap":417},"2025-07-14",{"date":1461,"open":393,"high":368,"low":393,"close":624,"change":188,"percent_change":189,"volume":1209,"transactions":9,"vwap":624},"2025-07-11",{"date":1463,"open":417,"high":417,"low":417,"close":417,"change":296,"percent_change":297,"volume":1225,"transactions":9,"vwap":417},"2025-07-10",{"date":1465,"open":377,"high":368,"low":377,"close":368,"change":462,"percent_change":463,"volume":1287,"transactions":9,"vwap":368},"2025-07-09",{"date":1467,"open":685,"high":685,"low":361,"close":394,"change":1383,"percent_change":679,"volume":1429,"transactions":9,"vwap":394},"2025-07-08",{"date":1469,"open":368,"high":611,"low":417,"close":417,"change":304,"percent_change":248,"volume":1275,"transactions":9,"vwap":417},"2025-07-07",{"date":1471,"open":377,"high":690,"low":377,"close":611,"change":1383,"percent_change":679,"volume":1472,"transactions":9,"vwap":611},"2025-07-03",1500,{"date":1474,"open":684,"high":684,"low":691,"close":691,"change":218,"percent_change":219,"volume":1129,"transactions":9,"vwap":691},"2025-07-02",{"date":1476,"open":782,"high":782,"low":1477,"close":759,"change":228,"percent_change":1478,"volume":1187,"transactions":9,"vwap":759},"2025-07-01",24.923,-0.48,{"date":1480,"open":921,"high":1200,"low":914,"close":1200,"change":219,"percent_change":278,"volume":1374,"transactions":9,"vwap":1200},"2025-06-30",{"date":1482,"open":798,"high":799,"low":798,"close":776,"change":188,"percent_change":189,"volume":1483,"transactions":9,"vwap":776},"2025-06-27",1200,{"date":1485,"open":1230,"high":1230,"low":1230,"close":1230,"change":650,"percent_change":166,"volume":1287,"transactions":9,"vwap":1230},"2025-06-26",{"date":1487,"open":782,"high":765,"low":782,"close":765,"change":1383,"percent_change":679,"volume":1360,"transactions":9,"vwap":765},"2025-06-25",{"date":1489,"open":782,"high":781,"low":684,"close":781,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":781},"2025-06-24",0.055,0.22,17000,{"date":1494,"open":867,"high":782,"low":867,"close":691,"change":1008,"percent_change":51,"volume":1068,"transactions":9,"vwap":691},"2025-06-23",{"date":1496,"open":393,"high":368,"low":393,"close":377,"change":1048,"percent_change":1049,"volume":1191,"transactions":9,"vwap":377},"2025-06-20",{"date":1498,"open":406,"high":394,"low":406,"close":406,"change":22,"percent_change":23,"volume":1265,"transactions":9,"vwap":406},"2025-06-18",{"date":1500,"open":361,"high":361,"low":362,"close":363,"change":209,"percent_change":209,"volume":1212,"transactions":9,"vwap":363},"2025-06-17",{"date":1502,"open":361,"high":394,"low":363,"close":363,"change":395,"percent_change":396,"volume":1503,"transactions":9,"vwap":363},"2025-06-16",7100,{"date":1505,"open":362,"high":363,"low":450,"close":450,"change":227,"percent_change":228,"volume":1105,"transactions":9,"vwap":450},"2025-06-13",{"date":1507,"open":361,"high":393,"low":361,"close":378,"change":1508,"percent_change":1110,"volume":1085,"transactions":9,"vwap":378},"2025-06-12",0.033,{"date":1510,"open":449,"high":362,"low":303,"close":1511,"change":1512,"percent_change":1513,"volume":1111,"transactions":9,"vwap":1511},"2025-06-11",24.832,0.037,0.15,{"date":1515,"open":1516,"high":564,"low":331,"close":571,"change":218,"percent_change":219,"volume":1517,"transactions":9,"vwap":571},"2025-06-10",24.806,33500,{"date":1519,"open":570,"high":468,"low":570,"close":1520,"change":1048,"percent_change":1049,"volume":1521,"transactions":9,"vwap":1520},"2025-06-09",24.785,3300,{"date":1523,"open":570,"high":487,"low":318,"close":318,"change":269,"percent_change":490,"volume":1094,"transactions":9,"vwap":318},"2025-06-06",{"date":1525,"open":684,"high":684,"low":369,"close":369,"change":227,"percent_change":228,"volume":1085,"transactions":9,"vwap":369},"2025-06-05",{"date":1527,"open":595,"high":394,"low":595,"close":361,"change":396,"percent_change":1528,"volume":1529,"transactions":9,"vwap":361},"2025-06-04",0.24,5200,{"date":1531,"open":564,"high":564,"low":468,"close":468,"change":209,"percent_change":209,"volume":1472,"transactions":9,"vwap":468},"2025-06-03",{"date":1533,"open":468,"high":564,"low":468,"close":468,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":468},"2025-06-02",-0.105,-0.42,7800,{"date":1538,"open":393,"high":607,"low":393,"close":607,"change":1048,"percent_change":1049,"volume":1170,"transactions":9,"vwap":607},"2025-05-30",{"date":1540,"open":394,"high":684,"low":361,"close":394,"change":462,"percent_change":463,"volume":1212,"transactions":9,"vwap":394},"2025-05-29",{"date":1542,"open":361,"high":361,"low":362,"close":362,"change":227,"percent_change":228,"volume":1483,"transactions":9,"vwap":362},"2025-05-28",{"date":1544,"open":362,"high":690,"low":362,"close":394,"change":1008,"percent_change":51,"volume":1545,"transactions":9,"vwap":394},"2025-05-27",9600,{"date":1547,"open":362,"high":362,"low":456,"close":456,"change":837,"percent_change":669,"volume":1225,"transactions":9,"vwap":456},"2025-05-23",{"date":1549,"open":564,"high":564,"low":468,"close":468,"change":462,"percent_change":463,"volume":1265,"transactions":9,"vwap":468},"2025-05-22",{"date":1551,"open":468,"high":468,"low":318,"close":331,"change":248,"percent_change":86,"volume":1201,"transactions":9,"vwap":331},"2025-05-21",{"date":1553,"open":449,"high":362,"low":449,"close":369,"change":209,"percent_change":209,"volume":1085,"transactions":9,"vwap":369},"2025-05-20",{"date":1555,"open":449,"high":369,"low":487,"close":369,"change":23,"percent_change":236,"volume":1212,"transactions":9,"vwap":369},"2025-05-19",{"date":1557,"open":362,"high":362,"low":564,"close":564,"change":395,"percent_change":396,"volume":1558,"transactions":9,"vwap":564},"2025-05-16",12300,{"date":1560,"open":320,"high":1561,"low":320,"close":571,"change":1562,"percent_change":1563,"volume":1137,"transactions":9,"vwap":571},"2025-05-15",24.809,0.068,0.28,{"date":1565,"open":335,"high":449,"low":1566,"close":1567,"change":1394,"percent_change":1395,"volume":1568,"transactions":9,"vwap":1567},"2025-05-14",24.72,24.727,7600,{"date":1570,"open":331,"high":449,"low":318,"close":318,"change":218,"percent_change":219,"volume":1209,"transactions":9,"vwap":318},"2025-05-13",{"date":1572,"open":346,"high":320,"low":346,"close":320,"change":297,"percent_change":269,"volume":1176,"transactions":9,"vwap":320},"2025-05-12",{"date":1574,"open":487,"high":487,"low":335,"close":335,"change":188,"percent_change":189,"volume":1575,"transactions":9,"vwap":335},"2025-05-09",5600,{"date":1577,"open":468,"high":564,"low":335,"close":331,"change":297,"percent_change":269,"volume":1578,"transactions":9,"vwap":331},"2025-05-08",7900,{"date":1580,"open":468,"high":468,"low":487,"close":487,"change":188,"percent_change":189,"volume":174,"transactions":9,"vwap":487},"2025-05-07",{"date":1582,"open":331,"high":449,"low":1583,"close":468,"change":650,"percent_change":166,"volume":1584,"transactions":9,"vwap":468},"2025-05-06",24.769,10400,{"date":1586,"open":1587,"high":335,"low":1587,"close":318,"change":188,"percent_change":189,"volume":1284,"transactions":9,"vwap":318},"2025-05-05",24.744,{"date":1589,"open":338,"high":487,"low":318,"close":335,"change":189,"percent_change":760,"volume":1536,"transactions":9,"vwap":335},"2025-05-02",{"date":1591,"open":369,"high":450,"low":487,"close":468,"change":1592,"percent_change":1593,"volume":1111,"transactions":9,"vwap":468},"2025-05-01",-0.149,-0.6,{"date":1595,"open":867,"high":782,"low":867,"close":1596,"change":1597,"percent_change":669,"volume":1598,"transactions":9,"vwap":1596},"2025-04-30",24.949,0.024,126700,{"date":1600,"open":690,"high":867,"low":1601,"close":759,"change":218,"percent_change":219,"volume":1352,"transactions":9,"vwap":759},"2025-04-29",24.919,{"date":1603,"open":377,"high":606,"low":377,"close":606,"change":219,"percent_change":278,"volume":1217,"transactions":9,"vwap":606},"2025-04-28",{"date":1605,"open":362,"high":393,"low":1606,"close":412,"change":1490,"percent_change":1491,"volume":1374,"transactions":9,"vwap":412},"2025-04-25",24.829,{"date":1608,"open":331,"high":449,"low":331,"close":449,"change":130,"percent_change":1609,"volume":1079,"transactions":9,"vwap":449},"2025-04-24",0.36,{"date":179,"open":331,"high":331,"low":346,"close":346,"change":189,"percent_change":760,"volume":573,"transactions":9,"vwap":346}]