[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYCM":3,"homepage-market-summary":28,"stock-historical-MYCM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MYCM","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 My2033 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0924,1.188828,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.345,23.35,23.3435,0.0015,0.01,1301,25.3,23.33,1542.230413310757,0.8,509,{"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":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},1501,547919.833741,-2.44,"2025-04-23",[180,183,190,200,207,215,223,231,240,250,260,268,277,285,292,301,308,316,325,332,340,347,356,364,372,381,387,395,401,409,416,425,435,445,452,459,467,473,479,486,493,501,509,519,526,533,541,548,555,561,569,574,580,586,594,603,612,619,627,634,639,645,649,654,659,665,669,676,682,686,690,697,702,704,711,717,723,727,731,735,740,744,748,752,759,764,769,775,780,783,787,792,797,801,805,812,817,822,825,831,836,841,846,851,856,859,862,865,869,873,879,883,890,894,900,906,912,917,923,929,933,936,941,946,952,957,962,966,971,975,980,985,988,995,1001,1005,1010,1019,1023,1027,1033,1038,1041,1046,1050,1056,1063,1070,1073,1077,1082,1086,1090,1093,1099,1104,1109,1113,1118,1121,1125,1129,1134,1139,1143,1148,1153,1156,1160,1165,1169,1172,1175,1179,1183,1186,1188,1190,1193,1197,1200,1203,1208,1212,1215,1217,1220,1222,1226,1229,1231,1233,1236,1240,1243,1246,1249,1252,1254,1259,1263,1266,1270,1275,1278,1283,1285,1288,1291,1295,1298,1302,1306,1309,1314,1318,1322,1324,1327,1329,1331,1335,1339,1342,1344,1347,1349,1351,1353,1356,1359,1364,1368,1371,1375,1378,1382,1386,1389,1394,1399,1402,1406,1411,1415,1420,1424,1427,1429,1431,1433,1436,1438,1442,1445,1449,1452,1455,1459,1462,1465,1468,1471,1474,1478,1482,1485,1489,1491,1495,1498,1501,1505,1509,1513,1518,1521,1524,1528,1532,1537,1542,1544,1547,1550,1552,1555,1560,1563,1566,1569,1572,1576,1578,1582,1584,1586,1589,1592,1594,1596,1600,1604,1606,1608,1613,1616,1619,1623,1626,1629,1634,1637,1639,1643,1646,1649,1652,1654,1656,1658,1661,1663,1665,1669,1671,1673,1675,1679,1683,1686,1691,1693,1696,1702,1704,1707,1711,1714,1717,1722,1726,1732,1735,1740,1744,1747,1749,1753,1757,1762,1766,1769,1773,1777,1781,1786,1790,1795,1801,1804,1808,1811,1816,1822],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},24,23.3465,{"date":184,"open":24,"high":19,"low":24,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",-0.0374,-0.16,219.1461,23,23.337,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",23.3899,23.38,23.3809,-0.0542,-0.23,882.9321,17,23.3864,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":188,"vwap":202},"2026-09-30",23.43,23.4351,-0.0194,-0.08,259.9321,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",23.4545,-0.0122,-0.05,92.9321,21,23.4467,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":188,"vwap":222},"2026-09-28",23.42,23.4667,-0.1281,-0.54,588.9321,23.4438,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":198,"vwap":230},"2026-09-25",23.53,23.5948,0.032,0.14,340.9321,23.5464,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",23.68,23.5628,-0.1104,-0.47,1852.9321,25,23.6777,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",23.8,23.65,23.6732,-0.2302,-0.96,1174.9321,45,23.7473,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",23.91,23.87,23.9034,0.0085,0.04,885.9321,27,23.8928,{"date":261,"open":253,"high":262,"low":253,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",23.8949,0.0554,0.23,1474.9321,28,23.8736,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",23.83,23.8395,-0.0789,-0.33,1042.9321,26,23.8301,{"date":278,"open":252,"high":279,"low":280,"close":279,"change":281,"percent_change":282,"volume":283,"transactions":238,"vwap":284},"2026-09-17",23.9184,23.9,0.1085,0.46,1915.9321,23.9064,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":198,"vwap":291},"2026-09-16",23.8099,0.0137,0.06,45.9321,23.8141,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":198,"vwap":300},"2026-09-15",23.805,23.79,23.7962,-0.0144,-0.06,271.9321,23.7965,{"date":302,"open":295,"high":303,"low":295,"close":303,"change":304,"percent_change":205,"volume":305,"transactions":306,"vwap":307},"2026-09-14",23.8106,-0.0193,640.9321,19,23.7979,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",23.8299,-0.0224,-0.09,79.9321,18,23.8621,{"date":317,"open":252,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",23.92,23.8523,-0.1727,-0.72,1160.9321,22,23.9103,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":186,"volume":329,"transactions":330,"vwap":331},"2026-09-09",24.025,-0.0388,75.9321,16,24.0304,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":211,"volume":337,"transactions":338,"vwap":339},"2026-09-08",24.07,24.0638,-0.0115,192.9321,20,24.0699,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":188,"vwap":346},"2026-09-04",24.0753,-0.0047,-0.02,147.9321,24.09,{"date":348,"open":349,"high":350,"low":334,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":266,"vwap":355},"2026-09-03",24.115,24.12,24.08,0.0296,0.12,1370.9321,24.1061,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":256,"volume":361,"transactions":362,"vwap":363},"2026-09-02",24.05,24.0504,0.0104,181.9321,13,24.0505,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",24.04,-0.177,-0.73,12.9321,12,24.0782,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",24.23,24.217,-0.0236,-0.1,254.9321,15,24.2308,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":273,"volume":385,"transactions":379,"vwap":386},"2026-08-28",24.2406,-0.0794,78.9321,24.2843,{"date":388,"open":389,"high":390,"low":391,"close":391,"change":392,"percent_change":-6,"volume":393,"transactions":330,"vwap":394},"2026-08-27",24.325,24.33,24.32,-0.0011,406.9321,24.3273,{"date":396,"open":391,"high":397,"low":391,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":181,"vwap":391},"2026-08-26",24.3211,-0.0286,-0.12,2829.9321,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":389},"2026-08-25",24.3,24.3497,0.1193,0.49,555.9321,14,{"date":410,"open":374,"high":411,"low":374,"close":412,"change":413,"percent_change":353,"volume":414,"transactions":338,"vwap":415},"2026-08-24",24.245,24.2304,0.03,615.9321,24.2365,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":306,"vwap":424},"2026-08-21",24.2,24.205,24.2004,-0.0173,-0.07,762.9321,24.2006,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-20",24.225,24.2499,24.2177,-0.0889,-0.37,4692.9321,48,24.2282,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-19",24.31,24.28,24.3066,0.0866,0.36,2633.9321,38,24.2972,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":129,"volume":450,"transactions":198,"vwap":451},"2026-08-18",24.19,24.22,0.0206,2077.9321,24.2065,{"date":453,"open":454,"high":454,"low":447,"close":455,"change":456,"percent_change":196,"volume":457,"transactions":323,"vwap":458},"2026-08-17",24.25,24.1994,-0.0556,1851.9321,24.1986,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":266,"vwap":466},"2026-08-14",24.26,24.255,-0.0611,-0.25,623.9321,24.258,{"date":468,"open":391,"high":391,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":370,"vwap":391},"2026-08-13",24.3161,0.0751,0.31,211.9321,{"date":474,"open":374,"high":475,"low":374,"close":475,"change":476,"percent_change":129,"volume":477,"transactions":379,"vwap":478},"2026-08-12",24.241,0.0207,325.9321,24.2313,{"date":480,"open":448,"high":481,"low":448,"close":481,"change":482,"percent_change":256,"volume":483,"transactions":484,"vwap":485},"2026-08-11",24.2203,0.0103,853.9321,41,24.223,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":370,"vwap":492},"2026-08-10",24.21,-0.0964,-0.4,13.9321,24.2352,{"date":494,"open":495,"high":496,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":379,"vwap":500},"2026-08-07",24.29,24.3064,0.0364,0.15,713.9321,24.291,{"date":502,"open":495,"high":495,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-06",24.27,-0.0692,-0.28,936.9321,43,24.2886,{"date":510,"open":511,"high":512,"low":389,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-05",24.34,24.35,24.3392,0.0053,0.02,25887.9321,79,24.3383,{"date":520,"open":437,"high":521,"low":437,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":330,"vwap":525},"2026-08-04",24.3339,0.1135,0.47,295.9321,24.3127,{"date":527,"open":488,"high":528,"low":488,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":362,"vwap":532},"2026-08-03",24.2204,-0.0485,-0.2,114.9321,24.2106,{"date":534,"open":535,"high":536,"low":374,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":181,"vwap":540},"2026-07-31",24.24,24.2689,-0.0361,-0.15,1343.9321,24.2475,{"date":542,"open":437,"high":437,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":362,"vwap":547},"2026-07-30",24.305,0.0324,0.13,674.9321,24.3103,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":408,"vwap":554},"2026-07-29",24.2726,-0.0774,-0.32,54.9321,24.2931,{"date":556,"open":512,"high":557,"low":512,"close":512,"change":558,"percent_change":165,"volume":559,"transactions":306,"vwap":560},"2026-07-28",24.36,0.0496,964.9321,24.3525,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-27",24.3004,0.0454,0.19,11.9321,11,24.3021,{"date":570,"open":571,"high":571,"low":462,"close":462,"change":21,"percent_change":256,"volume":572,"transactions":408,"vwap":573},"2026-07-24",24.2693,1840.943641,24.2669,{"date":575,"open":461,"high":461,"low":411,"close":411,"change":576,"percent_change":577,"volume":578,"transactions":379,"vwap":579},"2026-07-23",-0.075,-0.31,1191.9321,24.259,{"date":581,"open":390,"high":390,"low":391,"close":391,"change":582,"percent_change":583,"volume":584,"transactions":567,"vwap":585},"2026-07-22",-0.0405,-0.17,110.9321,24.3305,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":530,"volume":591,"transactions":592,"vwap":593},"2026-07-21",24.37,24.3605,-0.0496,712.041,47,24.3688,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-20",24.42,24.4101,-0.0645,-0.26,408,10,24.4204,{"date":604,"open":605,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":338,"vwap":611},"2026-07-17",24.495,24.51,24.4746,0.0196,0.08,3177,24.4965,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":205,"volume":617,"transactions":370,"vwap":618},"2026-07-16",24.45,24.455,-0.0196,208,24.4498,{"date":620,"open":621,"high":622,"low":621,"close":607,"change":623,"percent_change":624,"volume":625,"transactions":330,"vwap":626},"2026-07-15",24.44,24.49,0.0691,0.28,1318,24.4807,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":370,"vwap":633},"2026-07-14",24.4055,0.0605,0.25,120.098,24.3919,{"date":635,"open":512,"high":512,"low":636,"close":636,"change":312,"percent_change":431,"volume":637,"transactions":601,"vwap":638},"2026-07-13",24.345,905,24.3505,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-10",24.435,-0.035,-0.14,100,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":413,"percent_change":353,"volume":648,"transactions":9,"vwap":647},"2026-07-09",24.47,900,{"date":650,"open":651,"high":651,"low":621,"close":621,"change":652,"percent_change":186,"volume":653,"transactions":9,"vwap":621},"2026-07-08",24.449,-0.04,600,{"date":655,"open":622,"high":622,"low":656,"close":656,"change":657,"percent_change":236,"volume":658,"transactions":9,"vwap":656},"2026-07-07",24.48,-0.115,200,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":21,"percent_change":256,"volume":664,"transactions":9,"vwap":663},"2026-07-06",24.59,24.61,24.595,1200,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":50,"volume":644,"transactions":9,"vwap":667},"2026-07-02",24.585,0.043,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-01",24.579,24.542,-0.13,-0.53,300,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":644,"transactions":9,"vwap":679},"2026-06-30",24.7,24.672,-0.093,-0.38,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":353,"volume":644,"transactions":9,"vwap":684},"2026-06-29",24.765,0.029,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":413,"percent_change":353,"volume":675,"transactions":9,"vwap":689},"2026-06-26",24.75,24.736,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-25",24.74,24.706,0.027,0.11,2600,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":644,"transactions":9,"vwap":699},"2026-06-24",24.679,0.084,0.34,{"date":703,"open":663,"high":663,"low":663,"close":663,"change":515,"percent_change":609,"volume":644,"transactions":9,"vwap":663},"2026-06-23",{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-22",24.589,24.575,-0.055,-0.22,1500,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":675,"transactions":9,"vwap":714},"2026-06-18",24.62,24.63,0.058,0.24,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":644,"transactions":9,"vwap":720},"2026-06-17",24.66,24.572,-0.088,-0.36,{"date":724,"open":719,"high":725,"low":719,"close":719,"change":685,"percent_change":353,"volume":726,"transactions":9,"vwap":719},"2026-06-16",24.67,8200,{"date":728,"open":719,"high":719,"low":729,"close":729,"change":730,"percent_change":289,"volume":644,"transactions":9,"vwap":729},"2026-06-15",24.631,0.014,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":312,"volume":644,"transactions":9,"vwap":733},"2026-06-12",24.617,-0.021,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":644,"transactions":9,"vwap":737},"2026-06-11",24.638,0.143,0.58,{"date":741,"open":742,"high":742,"low":605,"close":605,"change":743,"percent_change":399,"volume":644,"transactions":9,"vwap":605},"2026-06-10",24.5,-0.03,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":69,"volume":644,"transactions":9,"vwap":746},"2026-06-09",24.525,0.051,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":652,"volume":644,"transactions":9,"vwap":750},"2026-06-08",24.474,-0.009,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":710,"transactions":9,"vwap":756},"2026-06-05",24.512,24.514,24.483,-0.122,-0.5,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":644,"transactions":9,"vwap":761},"2026-06-04",24.605,0.025,0.1,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":644,"transactions":9,"vwap":766},"2026-06-03",24.58,-0.048,-0.19,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":413,"volume":774,"transactions":9,"vwap":772},"2026-06-02",24.64,24.628,0.007,400,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":644,"transactions":9,"vwap":777},"2026-06-01",24.621,-0.119,-0.48,{"date":781,"open":782,"high":782,"low":692,"close":692,"change":762,"percent_change":763,"volume":710,"transactions":9,"vwap":692},"2026-05-29",24.78,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":50,"volume":644,"transactions":9,"vwap":785},"2026-05-28",24.715,0.044,{"date":788,"open":789,"high":789,"low":725,"close":790,"change":791,"percent_change":289,"volume":173,"transactions":9,"vwap":790},"2026-05-27",24.68,24.671,0.015,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":774,"transactions":9,"vwap":794},"2026-05-26",24.656,0.091,0.37,{"date":798,"open":661,"high":661,"low":799,"close":799,"change":791,"percent_change":289,"volume":800,"transactions":9,"vwap":799},"2026-05-22",24.565,2100,{"date":802,"open":799,"high":799,"low":803,"close":803,"change":791,"percent_change":289,"volume":804,"transactions":9,"vwap":803},"2026-05-21",24.55,50200,{"date":806,"open":807,"high":803,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-20",24.41,24.535,0.151,0.62,16100,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":681,"volume":658,"transactions":9,"vwap":815},"2026-05-19",24.39,24.384,-0.094,{"date":818,"open":606,"high":606,"low":819,"close":819,"change":820,"percent_change":673,"volume":821,"transactions":9,"vwap":819},"2026-05-18",24.478,-0.032,14400,{"date":823,"open":746,"high":746,"low":606,"close":606,"change":824,"percent_change":758,"volume":653,"transactions":9,"vwap":606},"2026-05-15",-0.123,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":377,"volume":830,"transactions":9,"vwap":828},"2026-05-14",24.65,24.633,-0.024,1600,{"date":832,"open":713,"high":725,"low":713,"close":833,"change":834,"percent_change":413,"volume":835,"transactions":9,"vwap":833},"2026-05-13",24.657,0.008,1800,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":840,"percent_change":196,"volume":710,"transactions":9,"vwap":839},"2026-05-12",24.645,24.649,-0.056,{"date":842,"open":688,"high":688,"low":843,"close":843,"change":844,"percent_change":709,"volume":845,"transactions":9,"vwap":843},"2026-05-11",24.705,-0.054,1100,{"date":847,"open":688,"high":848,"low":688,"close":848,"change":849,"percent_change":850,"volume":644,"transactions":9,"vwap":848},"2026-05-08",24.759,0.074,0.3,{"date":852,"open":782,"high":782,"low":853,"close":853,"change":854,"percent_change":599,"volume":855,"transactions":9,"vwap":853},"2026-05-07",24.685,-0.065,800,{"date":857,"open":688,"high":688,"low":688,"close":688,"change":763,"percent_change":858,"volume":675,"transactions":9,"vwap":688},"2026-05-06",0.41,{"date":860,"open":789,"high":789,"low":827,"close":827,"change":861,"percent_change":228,"volume":648,"transactions":9,"vwap":827},"2026-05-05",0.035,{"date":863,"open":707,"high":864,"low":707,"close":864,"change":298,"percent_change":85,"volume":644,"transactions":9,"vwap":864},"2026-05-04",24.615,{"date":866,"open":725,"high":853,"low":725,"close":867,"change":840,"percent_change":196,"volume":868,"transactions":9,"vwap":867},"2026-05-01",24.675,1400,{"date":870,"open":692,"high":692,"low":871,"close":871,"change":872,"percent_change":129,"volume":855,"transactions":9,"vwap":871},"2026-04-30",24.731,0.023,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":774,"transactions":9,"vwap":876},"2026-04-29",24.72,24.708,-0.087,-0.35,{"date":880,"open":688,"high":881,"low":688,"close":881,"change":882,"percent_change":344,"volume":774,"transactions":9,"vwap":881},"2026-04-28",24.795,-0.005,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-04-27",24.83,24.8,-0.052,-0.21,500,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":129,"volume":644,"transactions":9,"vwap":892},"2026-04-24",24.852,0.022,{"date":895,"open":896,"high":896,"low":897,"close":885,"change":898,"percent_change":899,"volume":774,"transactions":9,"vwap":885},"2026-04-23",24.89,24.825,-0.045,-0.18,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":763,"volume":905,"transactions":9,"vwap":903},"2026-04-22",24.88,24.875,0.026,700,{"date":907,"open":908,"high":902,"low":909,"close":909,"change":910,"percent_change":911,"volume":675,"transactions":9,"vwap":909},"2026-04-21",24.87,24.849,-0.076,-0.3,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":916,"volume":675,"transactions":9,"vwap":915},"2026-04-20",24.926,24.925,0,{"date":918,"open":919,"high":920,"low":919,"close":915,"change":921,"percent_change":922,"volume":653,"transactions":9,"vwap":915},"2026-04-17",24.92,24.93,0.109,0.44,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":298,"percent_change":85,"volume":928,"transactions":9,"vwap":927},"2026-04-16",24.86,24.81,24.816,2700,{"date":930,"open":896,"high":896,"low":931,"close":931,"change":932,"percent_change":298,"volume":173,"transactions":9,"vwap":931},"2026-04-15",24.876,-0.014,{"date":934,"open":896,"high":896,"low":896,"close":896,"change":935,"percent_change":631,"volume":644,"transactions":9,"vwap":896},"2026-04-14",0.062,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":644,"transactions":9,"vwap":938},"2026-04-13",24.828,0.068,0.27,{"date":942,"open":943,"high":944,"low":943,"close":943,"change":652,"percent_change":186,"volume":945,"transactions":9,"vwap":943},"2026-04-10",24.76,24.77,1700,{"date":947,"open":948,"high":948,"low":886,"close":886,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":886},"2026-04-09",24.84,0.013,0.05,16700,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":471,"volume":173,"transactions":9,"vwap":955},"2026-04-08",24.79,24.787,0.077,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":644,"transactions":9,"vwap":959},"2026-04-07",24.71,0.041,0.17,{"date":963,"open":789,"high":789,"low":964,"close":964,"change":965,"percent_change":583,"volume":648,"transactions":9,"vwap":964},"2026-04-06",24.669,-0.043,{"date":967,"open":678,"high":875,"low":678,"close":968,"change":969,"percent_change":624,"volume":970,"transactions":9,"vwap":968},"2026-04-02",24.712,0.07,2200,{"date":972,"open":771,"high":973,"low":771,"close":973,"change":974,"percent_change":431,"volume":173,"transactions":9,"vwap":973},"2026-04-01",24.642,-0.092,{"date":976,"open":959,"high":688,"low":959,"close":977,"change":978,"percent_change":979,"volume":664,"transactions":9,"vwap":977},"2026-03-31",24.734,0.146,0.59,{"date":981,"open":714,"high":714,"low":982,"close":982,"change":983,"percent_change":984,"volume":905,"transactions":9,"vwap":982},"2026-03-30",24.588,0.111,0.45,{"date":986,"open":622,"high":622,"low":987,"close":987,"change":965,"percent_change":899,"volume":658,"transactions":9,"vwap":987},"2026-03-27",24.477,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-03-26",24.54,24.52,-0.156,-0.63,5700,{"date":996,"open":959,"high":959,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-03-25",24.676,0.079,0.32,1300,{"date":1002,"open":771,"high":771,"low":1003,"close":1003,"change":1004,"percent_change":85,"volume":845,"transactions":9,"vwap":1003},"2026-03-24",24.597,-0.058,{"date":1006,"open":714,"high":875,"low":714,"close":1007,"change":1008,"percent_change":1009,"volume":994,"transactions":9,"vwap":1007},"2026-03-23",24.655,0.122,0.5,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-03-20",24.551,24.57,24.53,24.533,-0.234,-0.94,3300,{"date":1020,"open":782,"high":782,"low":1021,"close":1021,"change":1022,"percent_change":940,"volume":648,"transactions":9,"vwap":1021},"2026-03-19",24.767,0.067,{"date":1024,"open":954,"high":954,"low":678,"close":678,"change":1025,"percent_change":1026,"volume":173,"transactions":9,"vwap":678},"2026-03-18",-0.127,-0.51,{"date":1028,"open":1029,"high":938,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1018,"transactions":9,"vwap":1030},"2026-03-17",24.82,24.827,0.107,0.43,{"date":1034,"open":944,"high":944,"low":875,"close":875,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":875},"2026-03-16",0.095,0.39,2300,{"date":1039,"open":725,"high":725,"low":1040,"close":1040,"change":422,"percent_change":505,"volume":855,"transactions":9,"vwap":1040},"2026-03-13",24.625,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":220,"volume":845,"transactions":9,"vwap":1044},"2026-03-12",24.69,24.695,-0.134,{"date":1047,"open":948,"high":948,"low":1048,"close":1048,"change":1049,"percent_change":236,"volume":173,"transactions":9,"vwap":1048},"2026-03-11",24.829,-0.116,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":774,"transactions":9,"vwap":1053},"2026-03-10",24.96,24.945,-0.105,-0.42,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":845,"transactions":9,"vwap":1060},"2026-03-09",24.966,25.059999,25.049999,0.096,0.38,{"date":1064,"open":1052,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":85,"volume":1069,"transactions":9,"vwap":1067},"2026-03-06",24.98,24.928,24.954,-0.061,3000,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":854,"percent_change":599,"volume":644,"transactions":9,"vwap":1072},"2026-03-05",25.014999,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":298,"volume":644,"transactions":9,"vwap":1075},"2026-03-04",25.08,-0.015,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1081,"change":916,"percent_change":916,"volume":945,"transactions":9,"vwap":1081},"2026-03-03",25.105,25.12,25.094999,{"date":1083,"open":1081,"high":1081,"low":1081,"close":1081,"change":1084,"percent_change":1085,"volume":644,"transactions":9,"vwap":1081},"2026-03-02",-0.169,-0.67,{"date":1087,"open":23,"high":23,"low":1088,"close":1088,"change":1089,"percent_change":609,"volume":1000,"transactions":9,"vwap":1088},"2026-02-27",25.264,0.019,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":762,"percent_change":763,"volume":644,"transactions":9,"vwap":1092},"2026-02-26",25.245,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":344,"volume":1098,"transactions":9,"vwap":1096},"2026-02-25",25.239,25.22,-0.006,4700,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":298,"volume":889,"transactions":9,"vwap":1102},"2026-02-24",25.228,25.226,-0.016,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":498,"volume":653,"transactions":9,"vwap":1107},"2026-02-23",25.249,25.242,0.038,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":773,"percent_change":413,"volume":1000,"transactions":9,"vwap":1112},"2026-02-20",25.216,25.204,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":969,"volume":644,"transactions":9,"vwap":1116},"2026-02-19",25.18,25.197,0.017,{"date":1119,"open":1120,"high":1115,"low":1120,"close":1115,"change":344,"percent_change":205,"volume":905,"transactions":9,"vwap":1115},"2026-02-18",25.17,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1089,"percent_change":609,"volume":658,"transactions":9,"vwap":1124},"2026-02-17",25.205,25.2,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":624,"volume":644,"transactions":9,"vwap":1127},"2026-02-13",25.181,0.071,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":609,"percent_change":999,"volume":905,"transactions":9,"vwap":1132},"2026-02-12",25.107,25.11,25.1,{"date":1135,"open":1136,"high":1059,"low":1136,"close":1137,"change":344,"percent_change":205,"volume":1138,"transactions":9,"vwap":1137},"2026-02-11",25.02,25.030001,6600,{"date":1140,"open":1060,"high":1060,"low":1141,"close":1060,"change":1142,"percent_change":961,"volume":675,"transactions":9,"vwap":1060},"2026-02-10",25.044001,0.042,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":21,"volume":658,"transactions":9,"vwap":1146},"2026-02-09",25.01,25.0079994,0.002,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":289,"volume":658,"transactions":9,"vwap":1151},"2026-02-06",24.995,25.0060005,0.016,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":795,"percent_change":796,"volume":658,"transactions":9,"vwap":1155},"2026-02-05",24.99,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1097,"percent_change":344,"volume":889,"transactions":9,"vwap":1159},"2026-02-04",24.9,24.899,{"date":1161,"open":1162,"high":919,"low":1162,"close":1163,"change":1164,"percent_change":515,"volume":868,"transactions":9,"vwap":1163},"2026-02-03",24.885,24.905,0.005,{"date":1166,"open":1167,"high":1167,"low":1158,"close":1158,"change":1168,"percent_change":758,"volume":710,"transactions":9,"vwap":1158},"2026-02-02",24.904,-0.125,{"date":1170,"open":1145,"high":1137,"low":1145,"close":1171,"change":1147,"percent_change":21,"volume":835,"transactions":9,"vwap":1171},"2026-01-30",25.025,{"date":1173,"open":238,"high":1137,"low":238,"close":1174,"change":515,"percent_change":609,"volume":855,"transactions":9,"vwap":1174},"2026-01-29",25.023001,{"date":1176,"open":238,"high":1145,"low":1065,"close":1177,"change":1178,"percent_change":312,"volume":1037,"transactions":9,"vwap":1177},"2026-01-28",25.0030003,-0.022,{"date":1180,"open":1181,"high":1181,"low":1136,"close":1171,"change":1182,"percent_change":344,"volume":664,"transactions":9,"vwap":1171},"2026-01-27",25.040001,-0.004,{"date":1184,"open":1181,"high":1181,"low":1185,"close":1185,"change":730,"percent_change":289,"volume":658,"transactions":9,"vwap":1185},"2026-01-26",25.028999,{"date":1187,"open":1150,"high":1136,"low":1150,"close":1072,"change":515,"percent_change":609,"volume":868,"transactions":9,"vwap":1072},"2026-01-23",{"date":1189,"open":1150,"high":1150,"low":1150,"close":1150,"change":791,"percent_change":289,"volume":644,"transactions":9,"vwap":1150},"2026-01-22",{"date":1191,"open":1065,"high":1065,"low":1065,"close":1065,"change":763,"percent_change":1192,"volume":644,"transactions":9,"vwap":1065},"2026-01-21",0.4,{"date":1194,"open":1158,"high":1158,"low":1195,"close":902,"change":1196,"percent_change":681,"volume":905,"transactions":9,"vwap":902},"2026-01-20",24.877,-0.095,{"date":1198,"open":1145,"high":1145,"low":1199,"close":1199,"change":298,"percent_change":85,"volume":710,"transactions":9,"vwap":1199},"2026-01-16",24.975,{"date":1201,"open":1181,"high":1181,"low":1202,"close":1202,"change":743,"percent_change":399,"volume":905,"transactions":9,"vwap":1202},"2026-01-15",25.035,{"date":1204,"open":1205,"high":1075,"low":1206,"close":1206,"change":1108,"percent_change":498,"volume":1207,"transactions":9,"vwap":1206},"2026-01-14",25.07,25.065001,4300,{"date":1209,"open":1137,"high":1137,"low":1210,"close":1210,"change":1211,"percent_change":565,"volume":664,"transactions":9,"vwap":1210},"2026-01-13",25.027,0.047,{"date":1213,"open":1065,"high":1155,"low":1065,"close":1065,"change":743,"percent_change":399,"volume":1214,"transactions":9,"vwap":1065},"2026-01-12",2900,{"date":1216,"open":1145,"high":1145,"low":1145,"close":1145,"change":1211,"percent_change":565,"volume":173,"transactions":9,"vwap":1145},"2026-01-09",{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":887,"percent_change":888,"volume":644,"transactions":9,"vwap":1219},"2026-01-08",24.963,{"date":1221,"open":1137,"high":1137,"low":1072,"close":1072,"change":21,"percent_change":256,"volume":653,"transactions":9,"vwap":1072},"2026-01-07",{"date":1223,"open":1224,"high":1136,"low":1224,"close":1225,"change":949,"percent_change":950,"volume":835,"transactions":9,"vwap":1225},"2026-01-06",24.983,25.0049992,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1211,"percent_change":565,"volume":644,"transactions":9,"vwap":1228},"2026-01-05",24.992,{"date":1230,"open":1053,"high":1053,"low":1053,"close":1053,"change":751,"percent_change":652,"volume":644,"transactions":9,"vwap":1053},"2026-01-02",{"date":1232,"open":1145,"high":1145,"low":1067,"close":1067,"change":1068,"percent_change":85,"volume":774,"transactions":9,"vwap":1067},"2025-12-31",{"date":1234,"open":1145,"high":1060,"low":1145,"close":1072,"change":1235,"percent_change":312,"volume":664,"transactions":9,"vwap":1072},"2025-12-30",-0.023,{"date":1237,"open":1136,"high":1060,"low":1136,"close":1238,"change":1239,"percent_change":695,"volume":1214,"transactions":9,"vwap":1238},"2025-12-29",25.038,0.028,{"date":1241,"open":1145,"high":1145,"low":1145,"close":1145,"change":1242,"percent_change":763,"volume":644,"transactions":9,"vwap":1145},"2025-12-26",0.024,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1128,"percent_change":624,"volume":644,"transactions":9,"vwap":1245},"2025-12-24",24.986,{"date":1247,"open":920,"high":920,"low":1248,"close":1248,"change":1164,"percent_change":515,"volume":855,"transactions":9,"vwap":1248},"2025-12-23",24.915,{"date":1250,"open":919,"high":919,"low":1251,"close":1251,"change":916,"percent_change":916,"volume":648,"transactions":9,"vwap":1251},"2025-12-22",24.91,{"date":1253,"open":1251,"high":1251,"low":1251,"close":1251,"change":898,"percent_change":899,"volume":644,"transactions":9,"vwap":1251},"2025-12-19",{"date":1255,"open":915,"high":1256,"low":915,"close":1256,"change":1257,"percent_change":1258,"volume":855,"transactions":9,"vwap":1256},"2025-12-18",24.955,-0.028,-0.11,{"date":1260,"open":1261,"high":1155,"low":1261,"close":1224,"change":1262,"percent_change":743,"volume":1069,"transactions":9,"vwap":1224},"2025-12-17",24.97,-0.008,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":904,"percent_change":763,"volume":644,"transactions":9,"vwap":1265},"2025-12-16",24.991,{"date":1267,"open":1145,"high":1145,"low":1052,"close":1268,"change":21,"percent_change":256,"volume":1269,"transactions":9,"vwap":1268},"2025-12-15",24.965,3900,{"date":1271,"open":1052,"high":1052,"low":1256,"close":1256,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1256},"2025-12-12",-0.073,-0.29,4600,{"date":1276,"open":1060,"high":1060,"low":1277,"close":1277,"change":932,"percent_change":298,"volume":970,"transactions":9,"vwap":1277},"2025-12-11",25.028,{"date":1279,"open":1155,"high":1280,"low":1155,"close":1280,"change":1281,"percent_change":1036,"volume":1282,"transactions":9,"vwap":1280},"2025-12-10",25.042,0.097,1900,{"date":1284,"open":238,"high":238,"low":1053,"close":1053,"change":642,"percent_change":643,"volume":774,"transactions":9,"vwap":1053},"2025-12-09",{"date":1286,"open":1287,"high":1065,"low":1287,"close":1065,"change":1178,"percent_change":312,"volume":1000,"transactions":9,"vwap":1065},"2025-12-08",24.974,{"date":1289,"open":1145,"high":1145,"low":1290,"close":1290,"change":734,"percent_change":205,"volume":644,"transactions":9,"vwap":1290},"2025-12-05",25.0020008,{"date":1292,"open":1174,"high":1137,"low":1174,"close":1174,"change":1293,"percent_change":583,"volume":1294,"transactions":9,"vwap":1174},"2025-12-04",-0.042,2800,{"date":1296,"open":1059,"high":1075,"low":1059,"close":1206,"change":1297,"percent_change":50,"volume":1214,"transactions":9,"vwap":1206},"2025-12-03",0.046,{"date":1299,"open":238,"high":1137,"low":238,"close":1300,"change":730,"percent_change":289,"volume":1301,"transactions":9,"vwap":1300},"2025-12-02",25.018999,5100,{"date":1303,"open":1145,"high":1145,"low":1225,"close":1225,"change":1304,"percent_change":321,"volume":1305,"transactions":9,"vwap":1225},"2025-12-01",-0.182,6500,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1235,"percent_change":312,"volume":644,"transactions":9,"vwap":1308},"2025-11-28",25.187,{"date":1310,"open":1120,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":69,"volume":1018,"transactions":9,"vwap":1311},"2025-11-26",25.21,25.16,0.052,{"date":1315,"open":1316,"high":1120,"low":1316,"close":1317,"change":939,"percent_change":940,"volume":1207,"transactions":9,"vwap":1317},"2025-11-25",25.13,25.158,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":969,"percent_change":624,"volume":653,"transactions":9,"vwap":1321},"2025-11-24",25.032,25.09,{"date":1323,"open":1155,"high":1136,"low":1155,"close":1136,"change":609,"percent_change":999,"volume":644,"transactions":9,"vwap":1136},"2025-11-21",{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":861,"percent_change":228,"volume":644,"transactions":9,"vwap":1326},"2025-11-20",24.94,{"date":1328,"open":1052,"high":1052,"low":1163,"close":1163,"change":882,"percent_change":344,"volume":1000,"transactions":9,"vwap":1163},"2025-11-19",{"date":1330,"open":919,"high":919,"low":1251,"close":1251,"change":1242,"percent_change":763,"volume":889,"transactions":9,"vwap":1251},"2025-11-18",{"date":1332,"open":1158,"high":919,"low":1333,"close":1333,"change":1334,"percent_change":-6,"volume":1214,"transactions":9,"vwap":1333},"2025-11-17",24.886,-0.001,{"date":1336,"open":1158,"high":1158,"low":1337,"close":1337,"change":1338,"percent_change":186,"volume":675,"transactions":9,"vwap":1337},"2025-11-14",24.887,-0.039,{"date":1340,"open":1326,"high":1326,"low":914,"close":914,"change":1341,"percent_change":505,"volume":658,"transactions":9,"vwap":914},"2025-11-13",-0.069,{"date":1343,"open":1150,"high":1150,"low":1150,"close":1150,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":1150},"2025-11-12",{"date":1345,"open":1346,"high":1346,"low":1137,"close":1137,"change":129,"percent_change":441,"volume":774,"transactions":9,"vwap":1137},"2025-11-11",25.039,{"date":1348,"open":1326,"high":1326,"low":1326,"close":1326,"change":21,"percent_change":256,"volume":644,"transactions":9,"vwap":1326},"2025-11-10",{"date":1350,"open":920,"high":920,"low":920,"close":920,"change":743,"percent_change":399,"volume":644,"transactions":9,"vwap":920},"2025-11-07",{"date":1352,"open":1052,"high":1052,"low":1052,"close":1052,"change":1035,"percent_change":1062,"volume":644,"transactions":9,"vwap":1052},"2025-11-06",{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":844,"percent_change":709,"volume":644,"transactions":9,"vwap":1355},"2025-11-05",24.865,{"date":1357,"open":1326,"high":1052,"low":1358,"close":1358,"change":1242,"percent_change":763,"volume":1000,"transactions":9,"vwap":1358},"2025-11-04",24.919,{"date":1360,"open":1158,"high":1251,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":173,"transactions":9,"vwap":1361},"2025-11-03",24.895,-0.146,-0.58,{"date":1365,"open":1059,"high":1059,"low":1366,"close":1366,"change":1367,"percent_change":538,"volume":855,"transactions":9,"vwap":1366},"2025-10-31",25.041,-0.038,{"date":1369,"open":1132,"high":1132,"low":1370,"close":1370,"change":576,"percent_change":911,"volume":855,"transactions":9,"vwap":1370},"2025-10-30",25.079,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1049,"percent_change":1374,"volume":644,"transactions":9,"vwap":1373},"2025-10-29",25.154,-0.46,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":916,"percent_change":916,"volume":644,"transactions":9,"vwap":1377},"2025-10-28",25.27,{"date":1379,"open":1380,"high":1380,"low":1377,"close":1377,"change":1381,"percent_change":950,"volume":774,"transactions":9,"vwap":1377},"2025-10-27",25.28,0.012,{"date":1383,"open":1380,"high":1380,"low":1384,"close":1384,"change":1385,"percent_change":69,"volume":945,"transactions":9,"vwap":1384},"2025-10-24",25.258,0.053,{"date":1387,"open":1388,"high":1388,"low":1123,"close":1123,"change":344,"percent_change":205,"volume":173,"transactions":9,"vwap":1123},"2025-10-23",25.23,{"date":1390,"open":1391,"high":1392,"low":1311,"close":1391,"change":1393,"percent_change":515,"volume":1214,"transactions":9,"vwap":1391},"2025-10-22",25.225,25.24,0.004,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":256,"volume":945,"transactions":9,"vwap":1397},"2025-10-21",25.267,25.221,0.011,{"date":1400,"open":1311,"high":1388,"low":1311,"close":1311,"change":960,"percent_change":1401,"volume":710,"transactions":9,"vwap":1311},"2025-10-20",0.16,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1235,"percent_change":312,"volume":889,"transactions":9,"vwap":1405},"2025-10-17",25.19,25.169,{"date":1407,"open":1408,"high":1311,"low":1408,"close":1409,"change":1410,"percent_change":264,"volume":889,"transactions":9,"vwap":1409},"2025-10-16",25.191,25.192,0.057,{"date":1412,"open":1120,"high":1120,"low":1413,"close":1413,"change":916,"percent_change":916,"volume":1414,"transactions":9,"vwap":1413},"2025-10-15",25.135,3400,{"date":1416,"open":1417,"high":1417,"low":1413,"close":1413,"change":1418,"percent_change":1419,"volume":1282,"transactions":9,"vwap":1413},"2025-10-14",25.15,0.065,0.26,{"date":1421,"open":1137,"high":1205,"low":1137,"close":1205,"change":1422,"percent_change":1423,"volume":658,"transactions":9,"vwap":1205},"2025-10-13",0.056,0.22,{"date":1425,"open":1181,"high":1181,"low":1426,"close":1426,"change":786,"percent_change":50,"volume":835,"transactions":9,"vwap":1426},"2025-10-10",25.014,{"date":1428,"open":1065,"high":1065,"low":1261,"close":1261,"change":652,"percent_change":186,"volume":889,"transactions":9,"vwap":1261},"2025-10-09",{"date":1430,"open":1426,"high":1136,"low":1145,"close":1145,"change":1076,"percent_change":298,"volume":696,"transactions":9,"vwap":1145},"2025-10-08",{"date":1432,"open":1137,"high":1137,"low":1171,"close":1171,"change":256,"percent_change":1401,"volume":173,"transactions":9,"vwap":1171},"2025-10-07",{"date":1434,"open":1155,"high":238,"low":1435,"close":1435,"change":708,"percent_change":709,"volume":905,"transactions":9,"vwap":1435},"2025-10-06",24.985,{"date":1437,"open":1181,"high":1181,"low":1181,"close":1181,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":1181},"2025-10-03",{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":545,"volume":644,"transactions":9,"vwap":1440},"2025-10-02",25.075001,0.033,{"date":1443,"open":1300,"high":1280,"low":1435,"close":1280,"change":1444,"percent_change":652,"volume":889,"transactions":9,"vwap":1280},"2025-10-01",-0.01,{"date":1446,"open":1321,"high":1447,"low":1448,"close":1448,"change":882,"percent_change":344,"volume":835,"transactions":9,"vwap":1448},"2025-09-30",25.096001,25.052,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1385,"percent_change":69,"volume":644,"transactions":9,"vwap":1451},"2025-09-29",25.056999,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":791,"percent_change":289,"volume":653,"transactions":9,"vwap":1454},"2025-09-26",25.0039997,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":768,"volume":644,"transactions":9,"vwap":1457},"2025-09-25",24.989,-0.047,{"date":1460,"open":1059,"high":1059,"low":1461,"close":1461,"change":298,"percent_change":85,"volume":653,"transactions":9,"vwap":1461},"2025-09-24",25.035999,{"date":1463,"open":1447,"high":1447,"low":1447,"close":1447,"change":1464,"percent_change":609,"volume":644,"transactions":9,"vwap":1447},"2025-09-23",0.021,{"date":1466,"open":1133,"high":1133,"low":1440,"close":1440,"change":1467,"percent_change":538,"volume":889,"transactions":9,"vwap":1440},"2025-09-22",-0.037,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":882,"percent_change":344,"volume":644,"transactions":9,"vwap":1470},"2025-09-19",25.112,{"date":1472,"open":1080,"high":1080,"low":1473,"close":1473,"change":743,"percent_change":399,"volume":696,"transactions":9,"vwap":1473},"2025-09-18",25.117,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1467,"percent_change":538,"volume":710,"transactions":9,"vwap":1477},"2025-09-17",25.166,25.147,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":916,"volume":644,"transactions":9,"vwap":1480},"2025-09-16",25.184,0.001,{"date":1483,"open":1404,"high":1404,"low":1484,"close":1484,"change":1422,"percent_change":1423,"volume":664,"transactions":9,"vwap":1484},"2025-09-15",25.183,{"date":1486,"open":1133,"high":1487,"low":1133,"close":1487,"change":1488,"percent_change":673,"volume":644,"transactions":9,"vwap":1487},"2025-09-12",25.127,-0.033,{"date":1490,"open":1312,"high":1312,"low":1312,"close":1312,"change":1418,"percent_change":1419,"volume":644,"transactions":9,"vwap":1312},"2025-09-11",{"date":1492,"open":1081,"high":1081,"low":1081,"close":1081,"change":1493,"percent_change":1494,"volume":644,"transactions":9,"vwap":1081},"2025-09-10",0.072,0.29,{"date":1496,"open":1174,"high":1174,"low":1174,"close":1174,"change":1497,"percent_change":399,"volume":644,"transactions":9,"vwap":1174},"2025-09-09",-0.031,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1385,"percent_change":69,"volume":644,"transactions":9,"vwap":1500},"2025-09-08",25.054001,{"date":1502,"open":1136,"high":1136,"low":1503,"close":1503,"change":1504,"percent_change":1032,"volume":675,"transactions":9,"vwap":1503},"2025-09-05",25.00099945,0.106,{"date":1506,"open":1029,"high":1251,"low":1029,"close":1361,"change":1507,"percent_change":1508,"volume":928,"transactions":9,"vwap":1361},"2025-09-04",0.141,0.57,{"date":1510,"open":692,"high":1511,"low":692,"close":1511,"change":1512,"percent_change":441,"volume":830,"transactions":9,"vwap":1511},"2025-09-03",24.754,0.089,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":644,"transactions":9,"vwap":1515},"2025-09-02",24.665,-0.158,-0.64,{"date":1519,"open":1029,"high":885,"low":1029,"close":1520,"change":820,"percent_change":673,"volume":658,"transactions":9,"vwap":1520},"2025-08-29",24.823,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":685,"percent_change":353,"volume":644,"transactions":9,"vwap":1523},"2025-08-28",24.855,{"date":1525,"open":944,"high":948,"low":944,"close":1526,"change":1117,"percent_change":969,"volume":1527,"transactions":9,"vwap":1526},"2025-08-27",24.826,5300,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":228,"volume":644,"transactions":9,"vwap":1530},"2025-08-26",24.809,0.034,{"date":1533,"open":1534,"high":954,"low":1535,"close":1535,"change":1536,"percent_change":530,"volume":173,"transactions":9,"vwap":1535},"2025-08-25",24.786,24.775,-0.049,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":739,"volume":173,"transactions":9,"vwap":1540},"2025-08-22",24.835,24.824,0.144,{"date":1543,"open":789,"high":789,"low":789,"close":789,"change":854,"percent_change":599,"volume":1000,"transactions":9,"vwap":789},"2025-08-21",{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":21,"percent_change":256,"volume":644,"transactions":9,"vwap":1546},"2025-08-20",24.745,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":515,"percent_change":609,"volume":644,"transactions":9,"vwap":1549},"2025-08-19",24.735,{"date":1551,"open":875,"high":875,"low":785,"close":785,"change":1444,"percent_change":652,"volume":675,"transactions":9,"vwap":785},"2025-08-18",{"date":1553,"open":959,"high":1554,"low":959,"close":1554,"change":743,"percent_change":399,"volume":710,"transactions":9,"vwap":1554},"2025-08-15",24.725,{"date":1556,"open":688,"high":944,"low":688,"close":1557,"change":1558,"percent_change":888,"volume":1559,"transactions":9,"vwap":1557},"2025-08-14",24.755,-0.053,11700,{"date":1561,"open":926,"high":926,"low":1562,"close":1562,"change":129,"percent_change":441,"volume":173,"transactions":9,"vwap":1562},"2025-08-13",24.808,{"date":1564,"open":959,"high":1565,"low":959,"close":1565,"change":872,"percent_change":129,"volume":675,"transactions":9,"vwap":1565},"2025-08-12",24.718,{"date":1567,"open":875,"high":875,"low":1044,"close":1044,"change":791,"percent_change":289,"volume":1568,"transactions":9,"vwap":1044},"2025-08-11",33200,{"date":1570,"open":789,"high":789,"low":789,"close":789,"change":1571,"percent_change":464,"volume":644,"transactions":9,"vwap":789},"2025-08-08",-0.062,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":422,"volume":644,"transactions":9,"vwap":1574},"2025-08-07",24.742,-0.018,{"date":1577,"open":943,"high":943,"low":943,"close":943,"change":834,"percent_change":413,"volume":1301,"transactions":9,"vwap":943},"2025-08-06",{"date":1579,"open":943,"high":944,"low":688,"close":1580,"change":1581,"percent_change":211,"volume":664,"transactions":9,"vwap":1580},"2025-08-05",24.752,-0.013,{"date":1583,"open":684,"high":684,"low":684,"close":684,"change":413,"percent_change":353,"volume":644,"transactions":9,"vwap":684},"2025-08-04",{"date":1585,"open":692,"high":692,"low":1549,"close":1549,"change":1061,"percent_change":1036,"volume":774,"transactions":9,"vwap":1549},"2025-08-01",{"date":1587,"open":827,"high":719,"low":1588,"close":1588,"change":1152,"percent_change":289,"volume":648,"transactions":9,"vwap":1588},"2025-07-31",24.639,{"date":1590,"open":713,"high":1591,"low":713,"close":1591,"change":1293,"percent_change":583,"volume":845,"transactions":9,"vwap":1591},"2025-07-30",24.623,{"date":1593,"open":725,"high":725,"low":1515,"close":1515,"change":763,"percent_change":858,"volume":658,"transactions":9,"vwap":1515},"2025-07-29",{"date":1595,"open":799,"high":799,"low":799,"close":799,"change":652,"percent_change":186,"volume":644,"transactions":9,"vwap":799},"2025-07-28",{"date":1597,"open":1598,"high":761,"low":1598,"close":761,"change":1599,"percent_change":716,"volume":889,"transactions":9,"vwap":761},"2025-07-25",24.6,0.059,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":399,"volume":644,"transactions":9,"vwap":1602},"2025-07-24",24.546,-0.029,{"date":1605,"open":707,"high":707,"low":707,"close":707,"change":767,"percent_change":768,"volume":644,"transactions":9,"vwap":707},"2025-07-23",{"date":1607,"open":1598,"high":1591,"low":667,"close":1591,"change":289,"percent_change":716,"volume":830,"transactions":9,"vwap":1591},"2025-07-22",{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":850,"volume":658,"transactions":9,"vwap":1611},"2025-07-21",24.604,24.563,0.073,{"date":1614,"open":622,"high":622,"low":622,"close":622,"change":1615,"percent_change":264,"volume":675,"transactions":9,"vwap":622},"2025-07-18",0.055,{"date":1617,"open":1618,"high":641,"low":1618,"close":641,"change":893,"percent_change":129,"volume":653,"transactions":9,"vwap":641},"2025-07-17",24.43,{"date":1620,"open":1618,"high":1618,"low":1621,"close":1621,"change":1622,"percent_change":1419,"volume":675,"transactions":9,"vwap":1621},"2025-07-16",24.413,0.063,{"date":1624,"open":814,"high":814,"low":512,"close":512,"change":1625,"percent_change":139,"volume":1000,"transactions":9,"vwap":512},"2025-07-15",-0.084,{"date":1627,"open":621,"high":621,"low":1628,"close":1628,"change":1398,"percent_change":950,"volume":889,"transactions":9,"vwap":1628},"2025-07-14",24.434,{"date":1630,"open":596,"high":1631,"low":596,"close":1631,"change":1632,"percent_change":1633,"volume":658,"transactions":9,"vwap":1631},"2025-07-11",24.423,-0.108,-0.44,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1182,"percent_change":344,"volume":644,"transactions":9,"vwap":1636},"2025-07-10",24.531,{"date":1638,"open":808,"high":808,"low":808,"close":808,"change":695,"percent_change":984,"volume":644,"transactions":9,"vwap":808},"2025-07-09",{"date":1640,"open":621,"high":621,"low":1641,"close":1641,"change":854,"percent_change":1642,"volume":658,"transactions":9,"vwap":1641},"2025-07-08",24.425,-0.27,{"date":1644,"open":606,"high":606,"low":622,"close":622,"change":1054,"percent_change":1645,"volume":644,"transactions":9,"vwap":622},"2025-07-07",-0.43,{"date":1647,"open":663,"high":663,"low":663,"close":663,"change":1648,"percent_change":538,"volume":644,"transactions":9,"vwap":663},"2025-07-03",-0.036,{"date":1650,"open":771,"high":771,"low":729,"close":729,"change":751,"percent_change":652,"volume":1651,"transactions":9,"vwap":729},"2025-07-02",3500,{"date":1653,"open":771,"high":771,"low":771,"close":771,"change":205,"percent_change":552,"volume":658,"transactions":9,"vwap":771},"2025-07-01",{"date":1655,"open":789,"high":875,"low":789,"close":875,"change":1035,"percent_change":1036,"volume":905,"transactions":9,"vwap":875},"2025-06-30",{"date":1657,"open":1040,"high":1040,"low":1040,"close":1040,"change":882,"percent_change":344,"volume":905,"transactions":9,"vwap":1040},"2025-06-27",{"date":1659,"open":713,"high":714,"low":713,"close":714,"change":609,"percent_change":1660,"volume":658,"transactions":9,"vwap":714},"2025-06-26",0.33,{"date":1662,"open":803,"high":803,"low":803,"close":803,"change":344,"percent_change":205,"volume":644,"transactions":9,"vwap":803},"2025-06-25",{"date":1664,"open":1013,"high":766,"low":1013,"close":1013,"change":1035,"percent_change":1036,"volume":173,"transactions":9,"vwap":1013},"2025-06-24",{"date":1666,"open":742,"high":1667,"low":1668,"close":1668,"change":950,"percent_change":165,"volume":868,"transactions":9,"vwap":1668},"2025-06-23",24.504,24.475,{"date":1670,"open":1618,"high":1618,"low":1641,"close":1641,"change":1615,"percent_change":264,"volume":889,"transactions":9,"vwap":1641},"2025-06-20",{"date":1672,"open":588,"high":588,"low":588,"close":588,"change":515,"percent_change":609,"volume":644,"transactions":9,"vwap":588},"2025-06-18",{"date":1674,"open":512,"high":512,"low":512,"close":512,"change":1615,"percent_change":264,"volume":653,"transactions":9,"vwap":512},"2025-06-17",{"date":1676,"open":512,"high":512,"low":1677,"close":1677,"change":1678,"percent_change":743,"volume":889,"transactions":9,"vwap":1677},"2025-06-16",24.295,-0.007,{"date":1680,"open":437,"high":437,"low":1681,"close":1681,"change":1682,"percent_change":1055,"volume":774,"transactions":9,"vwap":1681},"2025-06-13",24.302,-0.103,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":129,"percent_change":796,"volume":644,"transactions":9,"vwap":1685},"2025-06-12",24.405,{"date":1687,"open":391,"high":391,"low":1688,"close":1688,"change":1689,"percent_change":114,"volume":1690,"transactions":9,"vwap":1688},"2025-06-11",24.315,0.085,11300,{"date":1692,"open":374,"high":374,"low":374,"close":374,"change":861,"percent_change":228,"volume":644,"transactions":9,"vwap":374},"2025-06-10",{"date":1694,"open":447,"high":1695,"low":447,"close":1695,"change":1410,"percent_change":716,"volume":889,"transactions":9,"vwap":1695},"2025-06-09",24.195,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1633,"volume":1701,"transactions":9,"vwap":1699},"2025-06-06",24.18,24.138,-0.107,3100,{"date":1703,"open":411,"high":411,"low":411,"close":411,"change":205,"percent_change":273,"volume":644,"transactions":9,"vwap":411},"2025-06-05",{"date":1705,"open":403,"high":389,"low":403,"close":389,"change":1706,"percent_change":979,"volume":658,"transactions":9,"vwap":389},"2025-06-04",0.142,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1678,"percent_change":743,"volume":774,"transactions":9,"vwap":1710},"2025-06-03",24.17,24.183,{"date":1712,"open":447,"high":447,"low":447,"close":447,"change":1713,"percent_change":236,"volume":644,"transactions":9,"vwap":447},"2025-06-02",-0.114,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1385,"percent_change":1423,"volume":644,"transactions":9,"vwap":1716},"2025-05-30",24.304,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":471,"volume":1721,"transactions":9,"vwap":1719},"2025-05-29",24.251,0.076,190,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":652,"percent_change":583,"volume":658,"transactions":9,"vwap":1725},"2025-05-28",24.14,24.175,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-05-27",24.215,0.145,0.6,320,{"date":1733,"open":1734,"high":334,"low":1734,"close":334,"change":1211,"percent_change":165,"volume":658,"transactions":9,"vwap":334},"2025-05-23",24.049999,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1739,"percent_change":1032,"volume":653,"transactions":9,"vwap":1738},"2025-05-22",24.01,24.023001,0.103,{"date":1741,"open":1742,"high":318,"low":1742,"close":318,"change":888,"percent_change":1743,"volume":675,"transactions":9,"vwap":318},"2025-05-21",23.914,-0.87,{"date":1745,"open":1724,"high":1724,"low":1746,"close":1746,"change":898,"percent_change":768,"volume":644,"transactions":9,"vwap":1746},"2025-05-20",24.13,{"date":1748,"open":351,"high":1725,"low":351,"close":1725,"change":916,"percent_change":916,"volume":868,"transactions":9,"vwap":1725},"2025-05-19",{"date":1750,"open":1751,"high":418,"low":1751,"close":1725,"change":747,"percent_change":69,"volume":1752,"transactions":9,"vwap":1725},"2025-05-16",24.16,6400,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":810,"volume":644,"transactions":9,"vwap":1755},"2025-05-15",24.124,0.148,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1055,"volume":173,"transactions":9,"vwap":1760},"2025-05-14",24.030001,23.976,-0.101,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":872,"percent_change":763,"volume":1765,"transactions":9,"vwap":1764},"2025-05-13",24.077,82,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1097,"percent_change":344,"volume":644,"transactions":9,"vwap":1768},"2025-05-12",24.054001,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1772,"change":1393,"percent_change":515,"volume":1282,"transactions":9,"vwap":1772},"2025-05-09",24.11,24.059999,{"date":1774,"open":350,"high":350,"low":1775,"close":1775,"change":1776,"percent_change":1633,"volume":710,"transactions":9,"vwap":1775},"2025-05-08",24.056,-0.106,{"date":1778,"open":1698,"high":1698,"low":1779,"close":1779,"change":1422,"percent_change":264,"volume":1780,"transactions":9,"vwap":1779},"2025-05-07",24.162,15700,{"date":1782,"open":334,"high":1746,"low":334,"close":1783,"change":1784,"percent_change":165,"volume":1785,"transactions":9,"vwap":1783},"2025-05-06",24.106,0.048,7100,{"date":1787,"open":1734,"high":351,"low":1759,"close":1788,"change":1789,"percent_change":422,"volume":800,"transactions":9,"vwap":1788},"2025-05-05",24.058001,-0.017,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":768,"volume":1794,"transactions":9,"vwap":1792},"2025-05-02",24.075001,-0.046,2016,{"date":1796,"open":1724,"high":1724,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":710,"transactions":9,"vwap":1798},"2025-05-01",24.1,24.121,-0.192,-0.79,{"date":1802,"open":495,"high":1803,"low":438,"close":1803,"change":1178,"percent_change":312,"volume":889,"transactions":9,"vwap":1803},"2025-04-30",24.313,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1297,"percent_change":565,"volume":1807,"transactions":9,"vwap":1806},"2025-04-29",24.335,392,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":289,"percent_change":631,"volume":644,"transactions":9,"vwap":1810},"2025-04-28",24.289,{"date":1812,"open":418,"high":1813,"low":418,"close":1813,"change":1814,"percent_change":1815,"volume":774,"transactions":9,"vwap":1813},"2025-04-25",24.229,0.102,0.42,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-04-24",24.127,0.197,0.82,1360,{"date":178,"open":1823,"high":1823,"low":1823,"close":1823,"change":916,"percent_change":916,"volume":1821,"transactions":9,"vwap":1823},23.93]