[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYCK":3,"homepage-market-summary":28,"stock-historical-MYCK":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MYCK","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 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8145,1.146336,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":18,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.81,26.19,23.79,23.8135,-0.0035,-0.01,1844,23.725,5592.6647530996015,3.4,509,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":18,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},4380,1598705.853028,-1.75,"2025-04-23",[180,183,192,201,210,219,228,238,247,257,264,274,281,289,296,306,317,326,334,344,355,363,371,379,387,397,407,415,425,435,445,454,465,472,479,484,491,499,507,511,517,525,533,541,546,554,562,568,575,584,592,599,607,614,622,631,640,649,656,662,668,672,678,684,688,693,697,704,710,714,720,725,730,733,736,742,749,754,760,767,774,776,780,784,790,792,797,801,806,810,815,820,824,827,830,836,842,848,852,859,862,866,871,875,879,885,890,894,897,903,908,912,917,923,929,934,940,945,953,958,961,967,972,978,983,988,993,997,1000,1004,1009,1014,1018,1023,1027,1031,1038,1041,1045,1048,1052,1056,1060,1067,1072,1076,1081,1085,1088,1091,1095,1103,1108,1112,1116,1122,1125,1128,1136,1140,1143,1147,1151,1156,1159,1162,1165,1171,1174,1178,1183,1189,1193,1196,1198,1202,1207,1209,1212,1215,1218,1221,1223,1225,1229,1231,1234,1237,1240,1245,1248,1251,1253,1256,1258,1261,1265,1270,1274,1276,1280,1282,1284,1289,1293,1297,1303,1306,1310,1315,1319,1322,1327,1331,1333,1338,1340,1342,1346,1348,1351,1353,1355,1359,1361,1363,1365,1367,1370,1373,1375,1378,1381,1385,1390,1393,1396,1401,1404,1407,1409,1411,1414,1416,1420,1424,1428,1431,1434,1437,1441,1444,1447,1450,1455,1459,1461,1465,1468,1470,1473,1478,1481,1486,1490,1492,1496,1500,1503,1506,1510,1512,1515,1518,1521,1526,1529,1531,1533,1535,1538,1542,1545,1548,1551,1554,1556,1559,1563,1566,1570,1574,1577,1579,1581,1583,1587,1590,1594,1596,1598,1600,1602,1606,1609,1611,1614,1616,1619,1622,1624,1626,1630,1635,1639,1642,1645,1648,1653,1656,1660,1663,1666,1668,1671,1673,1675,1677,1679,1682,1686,1690,1694,1699,1703,1707,1710,1713,1718,1721,1726,1730,1734,1737,1741,1747,1750,1754,1757,1762,1767,1770,1772,1774,1779,1782,1785,1788,1791,1797,1800,1803,1805,1811,1815],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},37,24.2617,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",23.9,23.778,-0.0225,-0.09,16380.2075,112,23.8169,{"date":193,"open":24,"high":194,"low":24,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",23.85,23.836,-0.0274,-0.11,3510.2075,44,23.8066,{"date":202,"open":203,"high":203,"low":194,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",23.91,23.8634,-0.0066,-0.03,6753.2075,118,23.871,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",23.835,23.87,0.0081,0.03,412.2075,23,23.8538,{"date":220,"open":194,"high":221,"low":212,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",23.89,23.8619,-0.1185,-0.49,3046.2075,31,23.8554,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",23.9279,23.99,23.9804,0.0654,0.27,4613.2075,51,23.9422,{"date":239,"open":240,"high":240,"low":203,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",24,23.915,-0.061,-0.25,7205.2075,38,23.9469,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",24.01,23.97,23.976,-0.1794,-0.74,2507.2075,27,23.9935,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":217,"vwap":263},"2026-09-22",24.1554,0.01,0.04,118.2075,24.1452,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",24.1499,24.14,24.1454,0.0354,0.15,6276.2075,43,24.1408,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":243,"volume":278,"transactions":279,"vwap":280},"2026-09-18",24.11,-0.06,14.2075,15,24.1114,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":129,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",24.1599,24.17,0.37,1639.2075,21,24.1605,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":277,"volume":294,"transactions":217,"vwap":295},"2026-09-16",24.179,24.08,-0.0141,485.2075,24.1747,{"date":297,"open":298,"high":299,"low":292,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",24.092,24.1,24.0941,-0.0055,-0.02,4627.2075,63,24.0908,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",24.09,24.16,24.0899,24.0996,-0.0187,-0.08,16749.9945,69,24.1524,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",24.1899,24.1183,-0.0314,-0.13,1587.2075,32,24.1478,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":255,"vwap":333},"2026-09-10",24.1999,24.1497,-0.1446,-0.6,2279.2075,24.1805,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",24.33,24.29,24.2943,-0.0348,-0.14,5883.2075,61,24.3057,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",24.35,24.36,24.32,24.3291,-0.0159,-0.07,4188.794528,45,24.3447,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":277,"volume":360,"transactions":361,"vwap":362},"2026-09-04",24.38,24.345,-0.015,2394.2075,33,24.3668,{"date":364,"open":365,"high":365,"low":346,"close":347,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",24.3891,0.0295,0.12,4676.2075,35,24.3802,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":361,"vwap":378},"2026-09-02",24.325,24.3305,0.0236,0.1,1612.2075,24.3266,{"date":380,"open":346,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":245,"vwap":386},"2026-09-01",24.359,24.3069,-0.1721,-0.7,2970.2075,24.3483,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",24.47,24.4898,24.479,-0.011,-0.04,4229.2075,62,24.4803,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",24.56,24.48,24.49,-0.0804,-0.33,11153.2075,50,24.4959,{"date":408,"open":409,"high":409,"low":399,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":181,"vwap":414},"2026-08-27",24.582,24.5704,-0.0111,-0.05,5658.2075,24.5649,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",24.576,24.5815,24.57,-0.0285,-0.12,1359.2075,28,24.5715,{"date":426,"open":427,"high":428,"low":429,"close":428,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",24.59,24.61,24.58,0.0831,0.34,3949.2075,39,24.5886,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",24.5291,24.52,24.5269,0.0114,0.05,6156.0976,41,24.5214,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":313,"volume":451,"transactions":452,"vwap":453},"2026-08-21",24.5194,24.51,24.5155,-0.0195,953.0976,29,24.5168,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",24.5398,24.54,24.53,24.535,-0.0459,-0.19,16063.0976,89,24.5382,{"date":466,"open":428,"high":428,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":369,"vwap":409},"2026-08-19",24.55,24.5809,0.0309,0.13,2687.0976,{"date":473,"open":467,"high":467,"low":467,"close":467,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",0.0004,0,545.323,26,24.5491,{"date":480,"open":419,"high":419,"low":457,"close":481,"change":482,"percent_change":313,"volume":483,"transactions":245,"vwap":481},"2026-08-17",24.5496,-0.0204,2111.6438,{"date":485,"open":486,"high":486,"low":399,"close":419,"change":487,"percent_change":340,"volume":488,"transactions":489,"vwap":490},"2026-08-14",24.62,-0.0355,1053.323,19,24.5763,{"date":492,"open":486,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":405,"vwap":498},"2026-08-13",24.6298,24.6055,0.0563,0.23,3946.323,24.6202,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":367,"volume":504,"transactions":505,"vwap":506},"2026-08-12",24.6,24.5492,0.0292,628.323,16,24.5959,{"date":508,"open":399,"high":399,"low":438,"close":438,"change":260,"percent_change":261,"volume":509,"transactions":324,"vwap":510},"2026-08-11",2163.323,24.5367,{"date":512,"open":458,"high":458,"low":448,"close":448,"change":513,"percent_change":514,"volume":515,"transactions":287,"vwap":516},"2026-08-10",-0.065,-0.26,683.323,24.5219,{"date":518,"open":429,"high":429,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",24.575,0.0404,0.16,131.323,17,24.5814,{"date":526,"open":399,"high":399,"low":527,"close":528,"change":529,"percent_change":85,"volume":530,"transactions":531,"vwap":532},"2026-08-06",24.525,24.5346,-0.0593,7828.323,60,24.542,{"date":534,"open":427,"high":501,"low":419,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",24.5939,0.0039,0.02,7479.323,36,24.585,{"date":542,"open":429,"high":543,"low":429,"close":427,"change":129,"percent_change":285,"volume":544,"transactions":236,"vwap":545},"2026-08-04",24.5962,2062.323,24.5877,{"date":547,"open":401,"high":438,"low":401,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",24.5,-0.0503,-0.2,2258.785,92,24.5069,{"date":555,"open":429,"high":429,"low":448,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",24.5503,-0.0397,-0.16,32138.054,93,24.5288,{"date":563,"open":564,"high":564,"low":429,"close":427,"change":565,"percent_change":367,"volume":566,"transactions":287,"vwap":567},"2026-07-30",24.598,0.0289,648.054,24.5935,{"date":569,"open":429,"high":429,"low":527,"close":570,"change":571,"percent_change":188,"volume":572,"transactions":573,"vwap":574},"2026-07-29",24.5611,-0.0219,7871.054,119,24.557,{"date":576,"open":419,"high":577,"low":419,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",24.619,24.583,0.0464,0.19,2172.4579,55,24.6036,{"date":585,"open":399,"high":399,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-27",24.5366,0.0266,0.11,440.4579,14,24.5508,{"date":593,"open":594,"high":458,"low":448,"close":448,"change":595,"percent_change":596,"volume":597,"transactions":287,"vwap":598},"2026-07-24",24.5245,0.0204,0.08,1610.4579,24.5195,{"date":600,"open":601,"high":602,"low":389,"close":603,"change":604,"percent_change":461,"volume":605,"transactions":255,"vwap":606},"2026-07-23",24.478,24.4937,24.4896,-0.047,117193.4579,24.4801,{"date":608,"open":467,"high":609,"low":586,"close":586,"change":610,"percent_change":340,"volume":611,"transactions":612,"vwap":613},"2026-07-22",24.555,-0.0352,1501.4579,82,24.5537,{"date":615,"open":427,"high":427,"low":419,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-21",24.5718,-0.0445,-0.18,12296.4579,30,24.5878,{"date":623,"open":624,"high":625,"low":428,"close":626,"change":627,"percent_change":550,"volume":628,"transactions":629,"vwap":630},"2026-07-20",24.63,24.6341,24.6163,-0.0487,4420.4979,46,24.6221,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":537,"volume":638,"transactions":505,"vwap":639},"2026-07-17",24.68,24.6999,24.66,24.665,0.0041,2151.4579,24.6938,{"date":641,"open":642,"high":633,"low":643,"close":644,"change":645,"percent_change":313,"volume":646,"transactions":647,"vwap":648},"2026-07-16",24.65,24.645,24.6609,-0.0191,9484.4579,95,24.6637,{"date":650,"open":642,"high":651,"low":642,"close":633,"change":652,"percent_change":653,"volume":654,"transactions":505,"vwap":655},"2026-07-15",24.6884,0.06,0.24,997.4579,24.6726,{"date":657,"open":486,"high":486,"low":501,"close":486,"change":658,"percent_change":659,"volume":660,"transactions":245,"vwap":661},"2026-07-14",0.07,0.29,4722.9194,24.6169,{"date":663,"open":664,"high":664,"low":467,"close":467,"change":313,"percent_change":665,"volume":666,"transactions":279,"vwap":667},"2026-07-13",24.6143,-0.32,2236.9194,24.5934,{"date":669,"open":635,"high":635,"low":670,"close":624,"change":206,"percent_change":421,"volume":671,"transactions":9,"vwap":624},"2026-07-10",24.625,131900,{"date":673,"open":674,"high":674,"low":635,"close":635,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":635},"2026-07-09",24.699,0.035,0.14,2200,{"date":679,"open":680,"high":681,"low":682,"close":670,"change":393,"percent_change":558,"volume":683,"transactions":9,"vwap":670},"2026-07-08",24.615,24.629,24.599,5200,{"date":685,"open":674,"high":674,"low":636,"close":636,"change":686,"percent_change":139,"volume":687,"transactions":9,"vwap":636},"2026-07-07",-0.085,1400,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":537,"percent_change":596,"volume":683,"transactions":9,"vwap":692},"2026-07-06",24.725,24.754,24.75,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":261,"percent_change":521,"volume":687,"transactions":9,"vwap":696},"2026-07-02",24.74,24.73,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":173,"transactions":9,"vwap":701},"2026-07-01",24.71,24.718,24.69,-0.112,-0.45,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-30",24.802,-0.068,-0.27,100,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":441,"volume":709,"transactions":9,"vwap":712},"2026-06-29",24.87,0.012,{"date":715,"open":712,"high":712,"low":716,"close":717,"change":718,"percent_change":470,"volume":719,"transactions":9,"vwap":717},"2026-06-26",24.855,24.858,0.033,1300,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":718,"percent_change":470,"volume":724,"transactions":9,"vwap":723},"2026-06-25",24.849,24.825,4600,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":709,"transactions":9,"vwap":727},"2026-06-24",24.792,0.062,0.25,{"date":731,"open":692,"high":692,"low":696,"close":696,"change":215,"percent_change":367,"volume":732,"transactions":9,"vwap":696},"2026-06-23",700,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":393,"percent_change":558,"volume":709,"transactions":9,"vwap":735},"2026-06-22",24.7,{"date":737,"open":738,"high":738,"low":695,"close":695,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":695},"2026-06-18",24.767,0.065,0.26,2000,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-17",24.793,24.675,-0.125,-0.5,2300,{"date":750,"open":751,"high":752,"low":751,"close":751,"change":537,"percent_change":596,"volume":753,"transactions":9,"vwap":751},"2026-06-16",24.8,24.81,36300,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":129,"volume":759,"transactions":9,"vwap":757},"2026-06-15",24.79,24.78,0.023,200,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":351,"volume":766,"transactions":9,"vwap":764},"2026-06-12",24.755,24.765,24.757,-0.018,2500,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-11",24.672,24.775,0.115,0.47,500,{"date":775,"open":635,"high":635,"low":635,"close":635,"change":302,"percent_change":313,"volume":709,"transactions":9,"vwap":635},"2026-06-10",{"date":777,"open":745,"high":633,"low":745,"close":633,"change":778,"percent_change":580,"volume":779,"transactions":9,"vwap":633},"2026-06-09",0.047,400,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":215,"volume":709,"transactions":9,"vwap":782},"2026-06-08",24.633,0.008,{"date":785,"open":786,"high":786,"low":670,"close":670,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":670},"2026-06-05",24.644,-0.115,-0.46,1700,{"date":791,"open":695,"high":695,"low":695,"close":695,"change":215,"percent_change":367,"volume":779,"transactions":9,"vwap":695},"2026-06-04",{"date":793,"open":794,"high":795,"low":794,"close":699,"change":206,"percent_change":421,"volume":796,"transactions":9,"vwap":699},"2026-06-03",24.702,24.72,4900,{"date":798,"open":799,"high":799,"low":695,"close":695,"change":800,"percent_change":302,"volume":687,"transactions":9,"vwap":695},"2026-06-02",24.752,-0.005,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":709,"transactions":9,"vwap":803},"2026-06-01",24.745,-0.119,-0.48,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":376,"volume":709,"transactions":9,"vwap":808},"2026-05-29",24.864,0.024,{"date":811,"open":812,"high":813,"low":812,"close":813,"change":814,"percent_change":521,"volume":773,"transactions":9,"vwap":813},"2026-05-28",24.83,24.84,0.039,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":260,"percent_change":261,"volume":719,"transactions":9,"vwap":819},"2026-05-27",24.817,24.82,24.801,{"date":821,"open":757,"high":822,"low":757,"close":822,"change":823,"percent_change":234,"volume":759,"transactions":9,"vwap":822},"2026-05-26",24.791,0.066,{"date":825,"open":735,"high":690,"low":735,"close":690,"change":826,"percent_change":537,"volume":709,"transactions":9,"vwap":690},"2026-05-22",0.005,{"date":828,"open":696,"high":696,"low":735,"close":795,"change":829,"percent_change":215,"volume":173,"transactions":9,"vwap":795},"2026-05-21",0.007,{"date":831,"open":635,"high":795,"low":635,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-20",24.713,0.118,0.48,900,{"date":837,"open":429,"high":838,"low":429,"close":839,"change":840,"percent_change":665,"volume":841,"transactions":9,"vwap":839},"2026-05-19",24.609,24.595,-0.078,1100,{"date":843,"open":633,"high":844,"low":635,"close":845,"change":846,"percent_change":206,"volume":847,"transactions":9,"vwap":845},"2026-05-18",24.689,24.673,-0.007,3000,{"date":849,"open":633,"high":633,"low":633,"close":633,"change":850,"percent_change":851,"volume":709,"transactions":9,"vwap":633},"2026-05-15",-0.101,-0.41,{"date":853,"open":818,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-14",24.827,24.781,-0.025,-0.1,5100,{"date":860,"open":763,"high":861,"low":763,"close":861,"change":829,"percent_change":215,"volume":719,"transactions":9,"vwap":861},"2026-05-13",24.806,{"date":863,"open":756,"high":752,"low":757,"close":864,"change":865,"percent_change":558,"volume":796,"transactions":9,"vwap":864},"2026-05-12",24.799,-0.039,{"date":867,"open":813,"high":813,"low":868,"close":868,"change":869,"percent_change":870,"volume":779,"transactions":9,"vwap":868},"2026-05-11",24.838,-0.052,-0.21,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":658,"percent_change":874,"volume":709,"transactions":9,"vwap":873},"2026-05-08",24.89,0.28,{"date":876,"open":818,"high":818,"low":818,"close":818,"change":877,"percent_change":878,"volume":759,"transactions":9,"vwap":818},"2026-05-07",-0.069,-0.28,{"date":880,"open":873,"high":873,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-06",24.889,0.093,0.38,1800,{"date":886,"open":818,"high":812,"low":887,"close":887,"change":888,"percent_change":596,"volume":889,"transactions":9,"vwap":887},"2026-05-05",24.796,0.021,4700,{"date":891,"open":751,"high":751,"low":770,"close":770,"change":892,"percent_change":618,"volume":893,"transactions":9,"vwap":770},"2026-05-04",-0.045,2700,{"date":895,"open":812,"high":896,"low":818,"close":818,"change":313,"percent_change":665,"volume":779,"transactions":9,"vwap":818},"2026-05-01",24.846,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":580,"volume":766,"transactions":9,"vwap":901},"2026-04-30",24.91,24.92,24.9,0.046,{"date":904,"open":813,"high":712,"low":813,"close":905,"change":906,"percent_change":139,"volume":907,"transactions":9,"vwap":905},"2026-04-29",24.854,-0.086,6500,{"date":909,"open":900,"high":910,"low":900,"close":910,"change":911,"percent_change":857,"volume":719,"transactions":9,"vwap":910},"2026-04-28",24.94,-0.024,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":558,"volume":732,"transactions":9,"vwap":915},"2026-04-27",24.98,24.964,-0.041,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":675,"percent_change":676,"volume":922,"transactions":9,"vwap":921},"2026-04-24",25.01,25.02,25.0049992,39000,{"date":924,"open":925,"high":914,"low":925,"close":926,"change":927,"percent_change":340,"volume":928,"transactions":9,"vwap":926},"2026-04-23",24.93,24.97,-0.034,3600,{"date":930,"open":920,"high":920,"low":931,"close":931,"change":932,"percent_change":652,"volume":933,"transactions":9,"vwap":931},"2026-04-22",25.0039997,0.016,600,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":773,"transactions":9,"vwap":937},"2026-04-21",25.030001,24.988,-0.072,-0.29,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":800,"percent_change":302,"volume":773,"transactions":9,"vwap":944},"2026-04-20",25.049999,25.066999,25.059999,{"date":946,"open":947,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-17",25.09,25.1,25.065001,0.091,0.36,3800,{"date":954,"open":919,"high":919,"low":955,"close":955,"change":956,"percent_change":957,"volume":766,"transactions":9,"vwap":955},"2026-04-16",24.974,-0.043,-0.17,{"date":959,"open":936,"high":936,"low":919,"close":960,"change":765,"percent_change":351,"volume":928,"transactions":9,"vwap":960},"2026-04-15",25.017,{"date":962,"open":919,"high":963,"low":919,"close":964,"change":965,"percent_change":966,"volume":759,"transactions":9,"vwap":964},"2026-04-14",25.040001,25.035,0.056,0.22,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":652,"percent_change":653,"volume":779,"transactions":9,"vwap":970},"2026-04-13",24.95,24.979,24.925,{"date":973,"open":910,"high":910,"low":974,"close":975,"change":976,"percent_change":188,"volume":977,"transactions":9,"vwap":975},"2026-04-10",24.915,24.919,-0.022,4400,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":783,"percent_change":215,"volume":982,"transactions":9,"vwap":981},"2026-04-09",24.96,24.941,4000,{"date":984,"open":980,"high":980,"low":985,"close":985,"change":986,"percent_change":740,"volume":987,"transactions":9,"vwap":985},"2026-04-08",24.933,0.064,300,{"date":989,"open":751,"high":990,"low":991,"close":990,"change":992,"percent_change":966,"volume":987,"transactions":9,"vwap":990},"2026-04-07",24.869,24.795,0.054,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":956,"percent_change":957,"volume":779,"transactions":9,"vwap":996},"2026-04-06",24.86,24.815,{"date":998,"open":752,"high":717,"low":752,"close":717,"change":999,"percent_change":69,"volume":759,"transactions":9,"vwap":717},"2026-04-02",0.052,{"date":1001,"open":751,"high":812,"low":751,"close":861,"change":1002,"percent_change":1003,"volume":841,"transactions":9,"vwap":861},"2026-04-01",-0.098,-0.39,{"date":1005,"open":712,"high":900,"low":995,"close":1006,"change":1007,"percent_change":1008,"volume":724,"transactions":9,"vwap":1006},"2026-03-31",24.904,0.134,0.54,{"date":1010,"open":757,"high":757,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":759,"transactions":9,"vwap":1011},"2026-03-30",24.77,0.075,0.3,{"date":1015,"open":642,"high":699,"low":642,"close":1016,"change":260,"percent_change":261,"volume":1017,"transactions":9,"vwap":1016},"2026-03-27",24.695,3900,{"date":1019,"open":1011,"high":756,"low":633,"close":1020,"change":340,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-03-26",24.685,-0.56,11800,{"date":1024,"open":812,"high":712,"low":818,"close":723,"change":1025,"percent_change":966,"volume":1026,"transactions":9,"vwap":723},"2026-03-25",0.055,11000,{"date":1028,"open":757,"high":757,"low":692,"close":1011,"change":1029,"percent_change":1030,"volume":933,"transactions":9,"vwap":1011},"2026-03-24",-0.057,-0.23,{"date":1032,"open":1033,"high":1034,"low":752,"close":854,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":854},"2026-03-23",24.85,24.867,0.097,0.39,5900,{"date":1039,"open":696,"high":695,"low":696,"close":696,"change":957,"percent_change":1040,"volume":977,"transactions":9,"vwap":696},"2026-03-20",-0.68,{"date":1042,"open":757,"high":899,"low":757,"close":901,"change":1043,"percent_change":69,"volume":1044,"transactions":9,"vwap":901},"2026-03-19",0.051,7800,{"date":1046,"open":925,"high":1047,"low":722,"close":722,"change":702,"percent_change":703,"volume":796,"transactions":9,"vwap":722},"2026-03-18",24.946,{"date":1049,"open":969,"high":1050,"low":969,"close":1050,"change":1051,"percent_change":659,"volume":1017,"transactions":9,"vwap":1050},"2026-03-17",24.961,0.071,{"date":1053,"open":910,"high":910,"low":873,"close":873,"change":1054,"percent_change":1055,"volume":987,"transactions":9,"vwap":873},"2026-03-16",0.076,0.31,{"date":1057,"open":812,"high":812,"low":1058,"close":1058,"change":1059,"percent_change":870,"volume":709,"transactions":9,"vwap":1058},"2026-03-13",24.814,-0.051,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":732,"transactions":9,"vwap":1064},"2026-03-12",24.887,24.853,24.865,-0.135,-0.54,{"date":1068,"open":1069,"high":1069,"low":926,"close":1070,"change":313,"percent_change":665,"volume":1071,"transactions":9,"vwap":1070},"2026-03-11",25.024,25,3700,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":351,"percent_change":878,"volume":841,"transactions":9,"vwap":1075},"2026-03-10",25.14,25.08,{"date":1077,"open":942,"high":1078,"low":942,"close":1079,"change":739,"percent_change":740,"volume":1080,"transactions":9,"vwap":1079},"2026-03-09",25.169,25.15,2400,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":393,"percent_change":558,"volume":847,"transactions":9,"vwap":1084},"2026-03-06",25.13,25.084999,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":277,"percent_change":85,"volume":709,"transactions":9,"vwap":1087},"2026-03-05",25.125,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":22,"percent_change":393,"volume":709,"transactions":9,"vwap":1090},"2026-03-04",25.185,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":22,"percent_change":393,"volume":933,"transactions":9,"vwap":1094},"2026-03-03",25.205,25.195,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1093,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1093},"2026-03-02",25.199,25.22,25.19,-0.165,-0.65,1900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1107,"change":215,"percent_change":367,"volume":841,"transactions":9,"vwap":1107},"2026-02-27",25.387,25.389,25.37,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":215,"percent_change":367,"volume":759,"transactions":9,"vwap":1111},"2026-02-26",25.32,25.34,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":359,"percent_change":277,"volume":858,"transactions":9,"vwap":1115},"2026-02-25",25.33,25.31,{"date":1117,"open":1114,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":351,"volume":1121,"transactions":9,"vwap":1119},"2026-02-24",25.337,25.325,-0.017,3100,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":778,"percent_change":580,"volume":709,"transactions":9,"vwap":1124},"2026-02-23",25.342,{"date":1126,"open":1115,"high":1115,"low":1127,"close":1127,"change":260,"percent_change":261,"volume":789,"transactions":9,"vwap":1127},"2026-02-20",25.295,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":652,"volume":1135,"transactions":9,"vwap":1133},"2026-02-19",25.279,25.29,25.27,25.285,0.015,113100,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1132,"change":302,"percent_change":313,"volume":933,"transactions":9,"vwap":1132},"2026-02-18",25.26,25.274,{"date":1141,"open":1130,"high":1115,"low":1132,"close":1131,"change":260,"percent_change":261,"volume":1142,"transactions":9,"vwap":1131},"2026-02-17",235900,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1145,"change":652,"percent_change":653,"volume":928,"transactions":9,"vwap":1145},"2026-02-13",25.28,25.289,{"date":1148,"open":1149,"high":1098,"low":1149,"close":1098,"change":652,"percent_change":653,"volume":1150,"transactions":9,"vwap":1098},"2026-02-12",25.21,50400,{"date":1152,"open":1079,"high":1153,"low":1079,"close":1154,"change":856,"percent_change":857,"volume":1155,"transactions":9,"vwap":1154},"2026-02-11",25.175,25.16,15400,{"date":1157,"open":1098,"high":1098,"low":1090,"close":1090,"change":1158,"percent_change":376,"volume":884,"transactions":9,"vwap":1090},"2026-02-10",0.025,{"date":1160,"open":1161,"high":1161,"low":1154,"close":1154,"change":1134,"percent_change":652,"volume":741,"transactions":9,"vwap":1154},"2026-02-09",25.17,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":22,"percent_change":393,"volume":709,"transactions":9,"vwap":1164},"2026-02-06",25.145,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":1169,"percent_change":883,"volume":1170,"transactions":9,"vwap":1168},"2026-02-05",25.105,25.155,0.095,800,{"date":1172,"open":963,"high":1173,"low":963,"close":944,"change":475,"percent_change":475,"volume":759,"transactions":9,"vwap":944},"2026-02-04",25.07,{"date":1175,"open":942,"high":1173,"low":1176,"close":944,"change":1177,"percent_change":22,"volume":952,"transactions":9,"vwap":944},"2026-02-03",25.047001,-0.003,{"date":1179,"open":1173,"high":1173,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1170,"transactions":9,"vwap":1180},"2026-02-02",25.063,-0.132,-0.52,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1094,"change":1187,"percent_change":588,"volume":1188,"transactions":9,"vwap":1094},"2026-01-30",25.18,25.2,0.027,5300,{"date":1190,"open":1154,"high":1185,"low":1154,"close":1191,"change":215,"percent_change":367,"volume":1192,"transactions":9,"vwap":1191},"2026-01-29",25.168,2100,{"date":1194,"open":1074,"high":1074,"low":1195,"close":1195,"change":1120,"percent_change":351,"volume":719,"transactions":9,"vwap":1195},"2026-01-28",25.138,{"date":1197,"open":1079,"high":1154,"low":1079,"close":1168,"change":537,"percent_change":596,"volume":1071,"transactions":9,"vwap":1168},"2026-01-27",{"date":1199,"open":1074,"high":1074,"low":1200,"close":1200,"change":1201,"percent_change":261,"volume":759,"transactions":9,"vwap":1200},"2026-01-26",25.135,0.009,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":376,"volume":884,"transactions":9,"vwap":1205},"2026-01-23",25.12,25.126,0.026,{"date":1208,"open":948,"high":948,"low":948,"close":948,"change":359,"percent_change":277,"volume":709,"transactions":9,"vwap":948},"2026-01-22",{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":823,"percent_change":740,"volume":709,"transactions":9,"vwap":1211},"2026-01-21",25.115,{"date":1213,"open":944,"high":944,"low":1214,"close":1214,"change":916,"percent_change":558,"volume":987,"transactions":9,"vwap":1214},"2026-01-20",25.049,{"date":1216,"open":1083,"high":1083,"low":1075,"close":947,"change":1217,"percent_change":340,"volume":858,"transactions":9,"vwap":947},"2026-01-16",-0.035,{"date":1219,"open":1079,"high":1079,"low":1087,"close":1087,"change":412,"percent_change":550,"volume":1220,"transactions":9,"vwap":1087},"2026-01-15",1200,{"date":1222,"open":1185,"high":1185,"low":1161,"close":1153,"change":215,"percent_change":367,"volume":677,"transactions":9,"vwap":1153},"2026-01-14",{"date":1224,"open":1164,"high":1164,"low":1164,"close":1164,"change":261,"percent_change":521,"volume":709,"transactions":9,"vwap":1164},"2026-01-13",{"date":1226,"open":1227,"high":1228,"low":1167,"close":1167,"change":475,"percent_change":475,"volume":683,"transactions":9,"vwap":1167},"2026-01-12",25.11,25.116,{"date":1230,"open":1227,"high":1227,"low":948,"close":1167,"change":713,"percent_change":441,"volume":741,"transactions":9,"vwap":1167},"2026-01-09",{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":865,"percent_change":558,"volume":709,"transactions":9,"vwap":1233},"2026-01-08",25.093,{"date":1235,"open":1079,"high":1079,"low":1236,"close":1236,"change":22,"percent_change":393,"volume":933,"transactions":9,"vwap":1236},"2026-01-07",25.132,{"date":1238,"open":1079,"high":1079,"low":1239,"close":1239,"change":713,"percent_change":441,"volume":933,"transactions":9,"vwap":1239},"2026-01-06",25.142,{"date":1241,"open":1227,"high":1083,"low":1242,"close":1083,"change":1243,"percent_change":50,"volume":1244,"transactions":9,"vwap":1083},"2026-01-05",25.101,0.045,4300,{"date":1246,"open":948,"high":948,"low":1084,"close":1084,"change":22,"percent_change":393,"volume":1247,"transactions":9,"vwap":1084},"2026-01-02",12300,{"date":1249,"open":1074,"high":1074,"low":1250,"close":1250,"change":892,"percent_change":618,"volume":779,"transactions":9,"vwap":1250},"2025-12-31",25.094999,{"date":1252,"open":1083,"high":1074,"low":1083,"close":1074,"change":800,"percent_change":302,"volume":759,"transactions":9,"vwap":1074},"2025-12-30",{"date":1254,"open":1211,"high":1154,"low":1211,"close":1164,"change":537,"percent_change":596,"volume":1255,"transactions":9,"vwap":1164},"2025-12-29",15800,{"date":1257,"open":1087,"high":1087,"low":1087,"close":1087,"change":675,"percent_change":676,"volume":709,"transactions":9,"vwap":1087},"2025-12-26",{"date":1259,"open":947,"high":947,"low":947,"close":947,"change":1260,"percent_change":496,"volume":709,"transactions":9,"vwap":947},"2025-12-24",0.057,{"date":1262,"open":920,"high":963,"low":920,"close":1263,"change":1264,"percent_change":412,"volume":835,"transactions":9,"vwap":1263},"2025-12-23",25.033001,-0.012,{"date":1266,"open":963,"high":944,"low":936,"close":1267,"change":1268,"percent_change":302,"volume":1269,"transactions":9,"vwap":1267},"2025-12-22",25.045,-0.004,3200,{"date":1271,"open":1272,"high":1272,"low":1214,"close":1214,"change":1273,"percent_change":340,"volume":766,"transactions":9,"vwap":1214},"2025-12-19",25.069,-0.036,{"date":1275,"open":1084,"high":1084,"low":1084,"close":1084,"change":865,"percent_change":558,"volume":759,"transactions":9,"vwap":1084},"2025-12-18",{"date":1277,"open":1211,"high":1278,"low":1211,"close":1278,"change":1279,"percent_change":302,"volume":779,"transactions":9,"vwap":1278},"2025-12-17",25.124,-0.006,{"date":1281,"open":1154,"high":1154,"low":1204,"close":1083,"change":215,"percent_change":367,"volume":1220,"transactions":9,"vwap":1083},"2025-12-16",{"date":1283,"open":948,"high":948,"low":948,"close":948,"change":537,"percent_change":596,"volume":732,"transactions":9,"vwap":948},"2025-12-15",{"date":1285,"open":1286,"high":1075,"low":1173,"close":1075,"change":1287,"percent_change":870,"volume":1288,"transactions":9,"vwap":1075},"2025-12-12",25.073,-0.053,5700,{"date":1290,"open":1074,"high":1185,"low":1083,"close":1291,"change":846,"percent_change":206,"volume":1292,"transactions":9,"vwap":1291},"2025-12-11",25.133,3500,{"date":1294,"open":1295,"high":1074,"low":1295,"close":1074,"change":1296,"percent_change":1036,"volume":677,"transactions":9,"vwap":1074},"2025-12-10",25.056,0.098,{"date":1298,"open":942,"high":944,"low":963,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2025-12-09",25.042,-0.038,-0.15,6800,{"date":1304,"open":944,"high":1305,"low":944,"close":1075,"change":976,"percent_change":188,"volume":893,"transactions":9,"vwap":1075},"2025-12-08",25.086,{"date":1307,"open":1204,"high":1204,"low":948,"close":1308,"change":856,"percent_change":857,"volume":1309,"transactions":9,"vwap":1308},"2025-12-05",25.102,10000,{"date":1311,"open":1074,"high":1312,"low":1313,"close":1313,"change":393,"percent_change":558,"volume":1314,"transactions":9,"vwap":1313},"2025-12-04",25.184,25.127,19300,{"date":1316,"open":1154,"high":1185,"low":1154,"close":1317,"change":814,"percent_change":521,"volume":1318,"transactions":9,"vwap":1317},"2025-12-03",25.167,4800,{"date":1320,"open":1204,"high":1083,"low":1227,"close":1321,"change":758,"percent_change":129,"volume":1269,"transactions":9,"vwap":1321},"2025-12-02",25.128,{"date":1323,"open":948,"high":1204,"low":948,"close":1167,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1167},"2025-12-01",-0.159,-0.63,9100,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":277,"volume":709,"transactions":9,"vwap":1329},"2025-11-28",25.264,-0.016,{"date":1332,"open":1145,"high":1145,"low":1145,"close":1145,"change":1206,"percent_change":376,"volume":709,"transactions":9,"vwap":1145},"2025-11-26",{"date":1334,"open":1132,"high":1132,"low":1335,"close":1335,"change":1336,"percent_change":496,"volume":1337,"transactions":9,"vwap":1335},"2025-11-25",25.254,0.059,6600,{"date":1339,"open":1099,"high":1094,"low":1099,"close":1094,"change":261,"percent_change":521,"volume":1170,"transactions":9,"vwap":1094},"2025-11-24",{"date":1341,"open":1168,"high":1168,"low":1168,"close":1168,"change":1051,"percent_change":874,"volume":709,"transactions":9,"vwap":1168},"2025-11-21",{"date":1343,"open":948,"high":948,"low":1344,"close":1344,"change":1345,"percent_change":676,"volume":709,"transactions":9,"vwap":1344},"2025-11-20",25.084,0.034,{"date":1347,"open":1075,"high":1075,"low":942,"close":942,"change":22,"percent_change":393,"volume":933,"transactions":9,"vwap":942},"2025-11-19",{"date":1349,"open":1350,"high":944,"low":1350,"close":944,"change":1158,"percent_change":376,"volume":732,"transactions":9,"vwap":944},"2025-11-18",25.059,{"date":1352,"open":936,"high":964,"low":936,"close":964,"change":475,"percent_change":475,"volume":1102,"transactions":9,"vwap":964},"2025-11-17",{"date":1354,"open":963,"high":963,"low":964,"close":964,"change":359,"percent_change":277,"volume":773,"transactions":9,"vwap":964},"2025-11-14",{"date":1356,"open":942,"high":942,"low":942,"close":942,"change":1357,"percent_change":1358,"volume":709,"transactions":9,"vwap":942},"2025-11-13",-0.055,-0.22,{"date":1360,"open":1167,"high":1167,"low":1167,"close":1167,"change":206,"percent_change":421,"volume":709,"transactions":9,"vwap":1167},"2025-11-12",{"date":1362,"open":1200,"high":1200,"low":1200,"close":1200,"change":658,"percent_change":874,"volume":709,"transactions":9,"vwap":1200},"2025-11-11",{"date":1364,"open":949,"high":949,"low":949,"close":949,"change":302,"percent_change":313,"volume":709,"transactions":9,"vwap":949},"2025-11-10",{"date":1366,"open":1084,"high":1084,"low":1084,"close":1084,"change":826,"percent_change":537,"volume":709,"transactions":9,"vwap":1084},"2025-11-07",{"date":1368,"open":1173,"high":947,"low":1173,"close":1075,"change":1369,"percent_change":431,"volume":1102,"transactions":9,"vwap":1075},"2025-11-06",0.086,{"date":1371,"open":920,"high":920,"low":1372,"close":1372,"change":916,"percent_change":558,"volume":982,"transactions":9,"vwap":1372},"2025-11-05",24.994,{"date":1374,"open":944,"high":944,"low":964,"close":964,"change":1134,"percent_change":652,"volume":759,"transactions":9,"vwap":964},"2025-11-04",{"date":1376,"open":936,"high":936,"low":920,"close":920,"change":746,"percent_change":747,"volume":1377,"transactions":9,"vwap":920},"2025-11-03",3300,{"date":1379,"open":1380,"high":1185,"low":1164,"close":1164,"change":765,"percent_change":351,"volume":687,"transactions":9,"vwap":1164},"2025-10-31",25.176,{"date":1382,"open":1099,"high":1186,"low":1383,"close":1383,"change":412,"percent_change":550,"volume":1384,"transactions":9,"vwap":1383},"2025-10-30",25.163,5000,{"date":1386,"open":1114,"high":1114,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":732,"transactions":9,"vwap":1387},"2025-10-29",25.213,-0.102,-0.4,{"date":1391,"open":1110,"high":1110,"low":1392,"close":1392,"change":475,"percent_change":475,"volume":759,"transactions":9,"vwap":1392},"2025-10-28",25.315,{"date":1394,"open":1115,"high":1114,"low":1115,"close":1392,"change":475,"percent_change":475,"volume":1395,"transactions":9,"vwap":1392},"2025-10-27",1600,{"date":1397,"open":1110,"high":1110,"low":1398,"close":1392,"change":1399,"percent_change":1400,"volume":889,"transactions":9,"vwap":1392},"2025-10-24",25.307,0.042,0.17,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":976,"percent_change":188,"volume":709,"transactions":9,"vwap":1403},"2025-10-23",25.273,{"date":1405,"open":1406,"high":1115,"low":1127,"close":1127,"change":475,"percent_change":475,"volume":687,"transactions":9,"vwap":1127},"2025-10-22",25.3,{"date":1408,"open":1127,"high":1127,"low":1127,"close":1127,"change":826,"percent_change":537,"volume":709,"transactions":9,"vwap":1127},"2025-10-21",{"date":1410,"open":1406,"high":1406,"low":1131,"close":1131,"change":1158,"percent_change":376,"volume":1170,"transactions":9,"vwap":1131},"2025-10-20",{"date":1412,"open":1132,"high":1132,"low":1413,"close":1413,"change":911,"percent_change":188,"volume":987,"transactions":9,"vwap":1413},"2025-10-17",25.265,{"date":1415,"open":1146,"high":1146,"low":1146,"close":1146,"change":965,"percent_change":966,"volume":709,"transactions":9,"vwap":1146},"2025-10-16",{"date":1417,"open":1418,"high":1418,"low":1419,"close":1419,"change":783,"percent_change":215,"volume":173,"transactions":9,"vwap":1419},"2025-10-15",25.25,25.233,{"date":1421,"open":1418,"high":1418,"low":1422,"close":1422,"change":652,"percent_change":653,"volume":1423,"transactions":9,"vwap":1422},"2025-10-14",25.225,5600,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":1243,"percent_change":50,"volume":732,"transactions":9,"vwap":1427},"2025-10-13",25.136,25.165,{"date":1429,"open":1079,"high":1079,"low":1204,"close":1204,"change":1430,"percent_change":50,"volume":766,"transactions":9,"vwap":1204},"2025-10-10",0.044,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":865,"percent_change":558,"volume":709,"transactions":9,"vwap":1433},"2025-10-09",25.076,{"date":1435,"open":1204,"high":1204,"low":1211,"close":1211,"change":1436,"percent_change":421,"volume":933,"transactions":9,"vwap":1211},"2025-10-08",-0.029,{"date":1438,"open":1439,"high":1154,"low":1439,"close":1440,"change":1345,"percent_change":676,"volume":173,"transactions":9,"vwap":1440},"2025-10-07",25.141,25.144,{"date":1442,"open":1204,"high":1204,"low":1227,"close":1227,"change":1443,"percent_change":197,"volume":1170,"transactions":9,"vwap":1227},"2025-10-06",-0.028,{"date":1445,"open":1195,"high":1195,"low":1195,"close":1195,"change":1446,"percent_change":1301,"volume":709,"transactions":9,"vwap":1195},"2025-10-03",-0.037,{"date":1448,"open":1153,"high":1153,"low":1153,"close":1153,"change":1449,"percent_change":658,"volume":709,"transactions":9,"vwap":1153},"2025-10-02",0.018,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":1454,"percent_change":393,"volume":709,"transactions":9,"vwap":1453},"2025-10-01",25.114,25.157,-0.009,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":475,"volume":709,"transactions":9,"vwap":1457},"2025-09-30",25.166,0.001,{"date":1460,"open":1099,"high":1099,"low":1427,"close":1427,"change":1345,"percent_change":676,"volume":719,"transactions":9,"vwap":1427},"2025-09-29",{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1206,"percent_change":376,"volume":987,"transactions":9,"vwap":1464},"2025-09-26",25.104,25.131,{"date":1466,"open":1075,"high":1167,"low":1467,"close":1167,"change":313,"percent_change":665,"volume":1170,"transactions":9,"vwap":1167},"2025-09-25",25.079,{"date":1469,"open":1090,"high":1090,"low":1090,"close":1090,"change":1273,"percent_change":340,"volume":709,"transactions":9,"vwap":1090},"2025-09-24",{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1134,"percent_change":652,"volume":709,"transactions":9,"vwap":1472},"2025-09-23",25.221,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":421,"volume":1192,"transactions":9,"vwap":1476},"2025-09-22",25.23,25.206,-0.031,{"date":1479,"open":1418,"high":1418,"low":1480,"close":1480,"change":826,"percent_change":537,"volume":779,"transactions":9,"vwap":1480},"2025-09-19",25.237,{"date":1482,"open":1475,"high":1483,"low":1098,"close":1484,"change":1485,"percent_change":412,"volume":928,"transactions":9,"vwap":1484},"2025-09-18",25.24,25.232,-0.013,{"date":1487,"open":1418,"high":1138,"low":1488,"close":1488,"change":927,"percent_change":322,"volume":1489,"transactions":9,"vwap":1488},"2025-09-17",25.245,12800,{"date":1491,"open":1130,"high":1130,"low":1130,"close":1130,"change":826,"percent_change":537,"volume":709,"transactions":9,"vwap":1130},"2025-09-16",{"date":1493,"open":1145,"high":1131,"low":1494,"close":1139,"change":999,"percent_change":69,"volume":1495,"transactions":9,"vwap":1139},"2025-09-15",25.269,24500,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":927,"percent_change":322,"volume":741,"transactions":9,"vwap":1499},"2025-09-12",25.219,25.222,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":902,"percent_change":50,"volume":709,"transactions":9,"vwap":1502},"2025-09-11",25.256,{"date":1504,"open":1149,"high":1149,"low":1149,"close":1149,"change":1505,"percent_change":367,"volume":709,"transactions":9,"vwap":1149},"2025-09-10",0.031,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":313,"volume":1102,"transactions":9,"vwap":1508},"2025-09-09",25.179,-0.021,{"date":1511,"open":1186,"high":1186,"low":1186,"close":1186,"change":1158,"percent_change":376,"volume":759,"transactions":9,"vwap":1186},"2025-09-08",{"date":1513,"open":1098,"high":1098,"low":1153,"close":1153,"change":652,"percent_change":653,"volume":1514,"transactions":9,"vwap":1153},"2025-09-05",2900,{"date":1516,"open":1517,"high":1517,"low":1211,"close":1211,"change":129,"percent_change":951,"volume":709,"transactions":9,"vwap":1211},"2025-09-04",25.129,{"date":1519,"open":1070,"high":1520,"low":1070,"close":1520,"change":658,"percent_change":874,"volume":719,"transactions":9,"vwap":1520},"2025-09-03",25.025,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":709,"transactions":9,"vwap":1523},"2025-09-02",24.955,-0.139,-0.55,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1279,"percent_change":302,"volume":709,"transactions":9,"vwap":1528},"2025-08-29",25.094,{"date":1530,"open":1227,"high":1204,"low":948,"close":948,"change":826,"percent_change":537,"volume":841,"transactions":9,"vwap":948},"2025-08-28",{"date":1532,"open":1250,"high":1250,"low":1250,"close":1250,"change":1158,"percent_change":376,"volume":1220,"transactions":9,"vwap":1250},"2025-08-27",{"date":1534,"open":1173,"high":1173,"low":1173,"close":1173,"change":1243,"percent_change":50,"volume":709,"transactions":9,"vwap":1173},"2025-08-26",{"date":1536,"open":963,"high":963,"low":1537,"close":1520,"change":1446,"percent_change":1301,"volume":1080,"transactions":9,"vwap":1520},"2025-08-25",25.021,{"date":1539,"open":942,"high":1173,"low":963,"close":1540,"change":1541,"percent_change":119,"volume":766,"transactions":9,"vwap":1540},"2025-08-22",25.062,0.157,{"date":1543,"open":899,"high":899,"low":901,"close":1544,"change":351,"percent_change":878,"volume":1395,"transactions":9,"vwap":1544},"2025-08-21",24.905,{"date":1546,"open":955,"high":1547,"low":955,"close":1547,"change":260,"percent_change":261,"volume":759,"transactions":9,"vwap":1547},"2025-08-20",24.975,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":215,"percent_change":367,"volume":709,"transactions":9,"vwap":1550},"2025-08-19",24.965,{"date":1552,"open":910,"high":910,"low":1553,"close":1553,"change":302,"percent_change":313,"volume":779,"transactions":9,"vwap":1553},"2025-08-18",24.935,{"date":1555,"open":936,"high":936,"low":1523,"close":1523,"change":1454,"percent_change":393,"volume":748,"transactions":9,"vwap":1523},"2025-08-15",{"date":1557,"open":926,"high":926,"low":915,"close":915,"change":1558,"percent_change":1358,"volume":732,"transactions":9,"vwap":915},"2025-08-14",-0.054,{"date":1560,"open":963,"high":963,"low":1561,"close":1561,"change":1562,"percent_change":659,"volume":982,"transactions":9,"vwap":1561},"2025-08-13",25.018,0.073,{"date":1564,"open":910,"high":1565,"low":910,"close":1565,"change":1430,"percent_change":50,"volume":987,"transactions":9,"vwap":1565},"2025-08-12",24.945,{"date":1567,"open":900,"high":900,"low":1568,"close":1568,"change":932,"percent_change":652,"volume":1569,"transactions":9,"vwap":1568},"2025-08-11",24.901,33100,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":85,"volume":709,"transactions":9,"vwap":1572},"2025-08-08",24.885,-0.059,{"date":1575,"open":980,"high":980,"low":1576,"close":1576,"change":1509,"percent_change":313,"volume":987,"transactions":9,"vwap":1576},"2025-08-07",24.944,{"date":1578,"open":1550,"high":1550,"low":1550,"close":1550,"change":1158,"percent_change":376,"volume":709,"transactions":9,"vwap":1550},"2025-08-06",{"date":1580,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":857,"volume":987,"transactions":9,"vwap":910},"2025-08-05",{"date":1582,"open":915,"high":915,"low":915,"close":915,"change":809,"percent_change":376,"volume":709,"transactions":9,"vwap":915},"2025-08-04",{"date":1584,"open":1034,"high":910,"low":1034,"close":910,"change":1585,"percent_change":1586,"volume":982,"transactions":9,"vwap":910},"2025-08-01",0.123,0.5,{"date":1588,"open":818,"high":818,"low":817,"close":817,"change":826,"percent_change":537,"volume":1589,"transactions":9,"vwap":817},"2025-07-31",1500,{"date":1591,"open":812,"high":716,"low":1592,"close":1592,"change":1593,"percent_change":957,"volume":796,"transactions":9,"vwap":1592},"2025-07-30",24.812,-0.042,{"date":1595,"open":995,"high":995,"low":905,"close":905,"change":986,"percent_change":740,"volume":759,"transactions":9,"vwap":905},"2025-07-29",{"date":1597,"open":756,"high":756,"low":756,"close":756,"change":856,"percent_change":857,"volume":709,"transactions":9,"vwap":756},"2025-07-28",{"date":1599,"open":752,"high":996,"low":752,"close":996,"change":1243,"percent_change":50,"volume":773,"transactions":9,"vwap":996},"2025-07-25",{"date":1601,"open":1011,"high":1011,"low":1011,"close":1011,"change":1217,"percent_change":340,"volume":709,"transactions":9,"vwap":1011},"2025-07-24",{"date":1603,"open":1604,"high":861,"low":1604,"close":1604,"change":1605,"percent_change":461,"volume":987,"transactions":9,"vwap":1604},"2025-07-23",24.805,-0.048,{"date":1607,"open":812,"high":1063,"low":723,"close":1063,"change":1608,"percent_change":270,"volume":719,"transactions":9,"vwap":1063},"2025-07-22",0.038,{"date":1610,"open":1033,"high":1033,"low":996,"close":996,"change":652,"percent_change":653,"volume":987,"transactions":9,"vwap":996},"2025-07-21",{"date":1612,"open":1613,"high":1613,"low":762,"close":762,"change":652,"percent_change":653,"volume":987,"transactions":9,"vwap":762},"2025-07-18",24.769,{"date":1615,"open":701,"high":1016,"low":701,"close":1016,"change":826,"percent_change":537,"volume":773,"transactions":9,"vwap":1016},"2025-07-17",{"date":1617,"open":701,"high":701,"low":701,"close":701,"change":596,"percent_change":1618,"volume":709,"transactions":9,"vwap":701},"2025-07-16",0.33,{"date":1620,"open":1621,"high":1621,"low":428,"close":428,"change":313,"percent_change":665,"volume":732,"transactions":9,"vwap":428},"2025-07-15",24.64,{"date":1623,"open":633,"high":701,"low":633,"close":701,"change":22,"percent_change":393,"volume":773,"transactions":9,"vwap":701},"2025-07-14",{"date":1625,"open":633,"high":735,"low":633,"close":735,"change":1217,"percent_change":340,"volume":759,"transactions":9,"vwap":735},"2025-07-11",{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":206,"volume":709,"transactions":9,"vwap":1628},"2025-07-10",24.735,-0.008,{"date":1631,"open":695,"high":1632,"low":695,"close":1632,"change":1633,"percent_change":1634,"volume":759,"transactions":9,"vwap":1632},"2025-07-09",24.743,0.103,0.42,{"date":1636,"open":1637,"high":1637,"low":1621,"close":1621,"change":1638,"percent_change":514,"volume":933,"transactions":9,"vwap":1621},"2025-07-08",24.67,-0.064,{"date":1640,"open":795,"high":795,"low":1641,"close":1641,"change":1573,"percent_change":85,"volume":759,"transactions":9,"vwap":1641},"2025-07-07",24.704,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":956,"percent_change":957,"volume":709,"transactions":9,"vwap":1644},"2025-07-03",24.763,{"date":1646,"open":861,"high":861,"low":861,"close":861,"change":1647,"percent_change":22,"volume":759,"transactions":9,"vwap":861},"2025-07-02",-0.002,{"date":1649,"open":752,"high":752,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":779,"transactions":9,"vwap":1650},"2025-07-01",24.808,-0.105,-0.42,{"date":1654,"open":873,"high":1655,"low":873,"close":1655,"change":1051,"percent_change":659,"volume":732,"transactions":9,"vwap":1655},"2025-06-30",24.913,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":765,"percent_change":351,"volume":687,"transactions":9,"vwap":1659},"2025-06-27",24.844,24.842,{"date":1661,"open":995,"high":995,"low":995,"close":995,"change":1662,"percent_change":1618,"volume":759,"transactions":9,"vwap":995},"2025-06-26",0.082,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1485,"percent_change":412,"volume":709,"transactions":9,"vwap":1665},"2025-06-25",24.778,{"date":1667,"open":751,"high":751,"low":822,"close":822,"change":1054,"percent_change":1055,"volume":933,"transactions":9,"vwap":822},"2025-06-24",{"date":1669,"open":795,"high":696,"low":1670,"close":1670,"change":1025,"percent_change":966,"volume":835,"transactions":9,"vwap":1670},"2025-06-23",24.715,{"date":1672,"open":642,"high":635,"low":642,"close":635,"change":739,"percent_change":740,"volume":773,"transactions":9,"vwap":635},"2025-06-20",{"date":1674,"open":839,"high":839,"low":839,"close":839,"change":537,"percent_change":596,"volume":709,"transactions":9,"vwap":839},"2025-06-18",{"date":1676,"open":429,"high":429,"low":519,"close":519,"change":1134,"percent_change":652,"volume":709,"transactions":9,"vwap":519},"2025-06-17",{"date":1678,"open":429,"high":429,"low":399,"close":399,"change":1158,"percent_change":376,"volume":732,"transactions":9,"vwap":399},"2025-06-16",{"date":1680,"open":459,"high":459,"low":459,"close":459,"change":1681,"percent_change":403,"volume":709,"transactions":9,"vwap":459},"2025-06-13",-0.082,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":659,"volume":709,"transactions":9,"vwap":1684},"2025-06-12",24.617,0.072,{"date":1687,"open":467,"high":467,"low":1688,"close":1688,"change":1054,"percent_change":1055,"volume":1689,"transactions":9,"vwap":1688},"2025-06-11",24.545,10900,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":814,"percent_change":521,"volume":773,"transactions":9,"vwap":1693},"2025-06-10",24.45,24.469,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1243,"percent_change":50,"volume":1384,"transactions":9,"vwap":1698},"2025-06-09",24.44,24.41,24.43,{"date":1700,"open":1698,"high":1698,"low":1701,"close":1701,"change":197,"percent_change":703,"volume":1702,"transactions":9,"vwap":1701},"2025-06-06",24.385,7200,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":403,"volume":759,"transactions":9,"vwap":1705},"2025-06-05",24.495,-0.081,{"date":1708,"open":399,"high":417,"low":399,"close":417,"change":1709,"percent_change":834,"volume":773,"transactions":9,"vwap":417},"2025-06-04",0.117,{"date":1711,"open":1692,"high":400,"low":1692,"close":1712,"change":1279,"percent_change":302,"volume":173,"transactions":9,"vwap":1712},"2025-06-03",24.459,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":747,"volume":1717,"transactions":9,"vwap":1715},"2025-06-02",24.465,-0.122,256,{"date":1719,"open":399,"high":1720,"low":399,"close":1720,"change":652,"percent_change":653,"volume":987,"transactions":9,"vwap":1720},"2025-05-30",24.587,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":1618,"volume":1725,"transactions":9,"vwap":1723},"2025-05-29",24.527,0.081,186,{"date":1727,"open":1696,"high":1728,"low":1696,"close":1728,"change":1729,"percent_change":550,"volume":759,"transactions":9,"vwap":1728},"2025-05-28",24.446,-0.049,{"date":1731,"open":1705,"high":1705,"low":1705,"close":1705,"change":1732,"percent_change":114,"volume":1733,"transactions":9,"vwap":1705},"2025-05-27",0.085,310,{"date":1735,"open":1736,"high":1697,"low":1736,"close":1697,"change":1345,"percent_change":676,"volume":1220,"transactions":9,"vwap":1697},"2025-05-23",24.39,{"date":1738,"open":1739,"high":357,"low":1739,"close":1740,"change":823,"percent_change":234,"volume":1170,"transactions":9,"vwap":1740},"2025-05-22",24.37,24.376,{"date":1742,"open":357,"high":357,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":732,"transactions":9,"vwap":1744},"2025-05-21",24.28,24.31,-0.143,-0.58,{"date":1748,"open":389,"high":389,"low":1749,"close":1749,"change":976,"percent_change":188,"volume":779,"transactions":9,"vwap":1749},"2025-05-20",24.453,{"date":1751,"open":1752,"high":401,"low":1752,"close":1753,"change":537,"percent_change":596,"volume":1102,"transactions":9,"vwap":1753},"2025-05-19",24.42,24.475,{"date":1755,"open":389,"high":389,"low":1692,"close":1756,"change":261,"percent_change":521,"volume":1022,"transactions":9,"vwap":1756},"2025-05-16",24.455,{"date":1758,"open":346,"high":1759,"low":346,"close":1759,"change":1760,"percent_change":1761,"volume":773,"transactions":9,"vwap":1759},"2025-05-15",24.415,0.145,0.6,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":139,"volume":748,"transactions":9,"vwap":1765},"2025-05-14",24.34,24.27,-0.084,{"date":1768,"open":1764,"high":347,"low":1764,"close":1769,"change":1345,"percent_change":676,"volume":741,"transactions":9,"vwap":1769},"2025-05-13",24.354,{"date":1771,"open":348,"high":348,"low":348,"close":348,"change":302,"percent_change":313,"volume":709,"transactions":9,"vwap":348},"2025-05-12",{"date":1773,"open":1736,"high":1736,"low":1764,"close":1764,"change":846,"percent_change":206,"volume":1395,"transactions":9,"vwap":1764},"2025-05-09",{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1003,"volume":1170,"transactions":9,"vwap":1777},"2025-05-08",24.4,24.347,-0.095,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1187,"percent_change":588,"volume":709,"transactions":9,"vwap":1781},"2025-05-07",24.442,{"date":1783,"open":1736,"high":1698,"low":357,"close":1759,"change":261,"percent_change":521,"volume":1784,"transactions":9,"vwap":1759},"2025-05-06",9200,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":800,"percent_change":302,"volume":709,"transactions":9,"vwap":1787},"2025-05-05",24.375,{"date":1789,"open":357,"high":357,"low":1739,"close":357,"change":1790,"percent_change":514,"volume":732,"transactions":9,"vwap":357},"2025-05-02",-0.063,{"date":1792,"open":401,"high":401,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":748,"transactions":9,"vwap":1794},"2025-05-01",24.428,24.443,-0.189,-0.77,{"date":1798,"open":428,"high":1799,"low":501,"close":1799,"change":713,"percent_change":441,"volume":773,"transactions":9,"vwap":1799},"2025-04-30",24.632,{"date":1801,"open":486,"high":486,"low":486,"close":486,"change":215,"percent_change":367,"volume":1802,"transactions":9,"vwap":486},"2025-04-29",195,{"date":1804,"open":467,"high":427,"low":467,"close":427,"change":1051,"percent_change":659,"volume":759,"transactions":9,"vwap":427},"2025-04-28",{"date":1806,"open":457,"high":457,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":884,"transactions":9,"vwap":1808},"2025-04-25",24.515,24.519,0.099,0.41,{"date":1812,"open":1752,"high":1752,"low":1752,"close":1752,"change":1813,"percent_change":1814,"volume":709,"transactions":9,"vwap":1752},"2025-04-24",0.185,0.76,{"date":178,"open":1744,"high":1744,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":709,"transactions":9,"vwap":1816},24.235,-0.075,-0.31]