[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYCO":3,"homepage-market-summary":26,"stock-historical-MYCO":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MYCO","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 My2035 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2481,1.201704,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":17,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},22.898,22.9402,-0.0422,-0.18,371,25.22,1378.3745498007968,0,264,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":22,"period_low":17,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},1387,366172.012,-8.29,"2025-09-17",[177,180,185,193,203,212,220,229,238,249,257,267,275,284,289,300,306,314,322,330,340,348,354,360,369,377,386,392,399,407,414,419,426,433,441,449,456,462,469,477,486,493,499,507,515,522,528,534,541,548,555,560,567,572,577,584,593,600,606,614,621,625,629,634,641,649,655,660,665,669,674,681,687,690,697,702,707,713,720,724,729,733,738,742,749,753,757,762,766,770,773,776,781,787,791,799,803,810,815,821,825,830,836,842,846,851,856,861,868,872,878,883,888,894,899,903,908,911,915,921,926,930,935,940,944,950,954,960,965,970,974,978,983,989,992,996,1000,1005,1009,1012,1018,1021,1023,1025,1028,1033,1039,1045,1050,1053,1058,1063,1068,1072,1076,1079,1083,1087,1090,1094,1098,1103,1111,1118,1123,1127,1130,1134,1137,1141,1145,1149,1153,1156,1159,1162,1166,1169,1171,1175,1179,1184,1188,1193,1196,1202,1205,1208,1211,1214,1217,1219,1221,1226,1228,1231,1236,1239,1241,1243,1246,1248,1251,1254,1257,1262,1266,1268,1271,1273,1276,1280,1285,1287,1289,1293,1298,1301,1303,1306,1308,1311,1314,1319,1322,1327,1329,1332,1334,1338,1341,1346,1350,1354,1360,1363,1365,1369,1372,1377,1381,1383,1386,1390,1393,1397,1402,1404,1408,1411,1415,1418,1422,1426,1429,1433,1435,1439,1442,1445,1448,1450,1453,1456],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},13,22.9002,{"date":181,"open":18,"high":18,"low":18,"close":18,"change":182,"percent_change":83,"volume":183,"transactions":178,"vwap":184},"2026-10-02",-0.0545,24,23.0006,{"date":186,"open":187,"high":187,"low":188,"close":188,"change":189,"percent_change":20,"volume":190,"transactions":191,"vwap":192},"2026-10-01",23,22.9947,-0.0417,418,17,22.9957,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",23.04,23.03,23.0364,-0.0277,-0.12,2721,22,23.039,{"date":204,"open":205,"high":205,"low":195,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",23.29,23.0641,-0.0159,-0.07,4455,38,23.0717,{"date":213,"open":214,"high":214,"low":196,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":187,"vwap":219},"2026-09-28",23.11,23.08,-0.1472,-0.63,762,23.0823,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",23.22,23.2272,0.0372,0.16,123,12,23.2117,{"date":230,"open":231,"high":232,"low":231,"close":231,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",23.19,23.205,-0.1486,-0.64,677,19,23.2005,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",23.33,23.34,23.3,23.3386,-0.2664,-1.13,19628,103,23.3273,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",23.605,0.015,0.06,37,9,23.6029,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",23.56,23.6,23.59,0.0666,0.28,5824,60,23.5813,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",23.5234,-0.0963,-0.41,56,11,23.5128,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",23.61,23.6197,0.1399,0.6,110,10,23.6091,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":253,"volume":282,"transactions":255,"vwap":288},"2026-09-16",23.4798,0.0148,23.5342,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",23.4606,23.47,23.46,23.465,-0.005,-0.02,1566,20,23.4633,{"date":301,"open":302,"high":302,"low":292,"close":292,"change":303,"percent_change":208,"volume":304,"transactions":273,"vwap":305},"2026-09-14",23.51,-0.0172,230,23.508,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":273,"vwap":313},"2026-09-11",23.57,23.4872,-0.026,-0.11,490.841,23.5659,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":187,"vwap":321},"2026-09-10",23.58,23.5132,-0.1918,-0.81,1485,23.555,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":227,"vwap":329},"2026-09-09",23.708,23.705,-0.035,-0.15,502,23.7089,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",23.77,23.72,23.74,-0.065,-0.27,22518,171,23.7396,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":236,"vwap":347},"2026-09-04",23.81,23.805,-0.03,-0.13,355,23.809,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":112,"volume":352,"transactions":282,"vwap":353},"2026-09-03",23.835,0.0834,100,23.8283,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":127,"volume":358,"transactions":282,"vwap":359},"2026-09-02",23.7516,0.0205,75,23.7596,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",23.82,23.7311,-0.2049,-0.86,1681,16,23.7451,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",23.936,-0.039,-0.16,341,44,23.9413,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",24.05,23.975,-0.08,-0.33,238.13,14,24.0088,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":344,"volume":391,"transactions":255,"vwap":388},"2026-08-27",24.06,24.055,-0.008,425,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":345,"volume":397,"transactions":384,"vwap":398},"2026-08-26",24.03,24.063,-0.0312,1290,24.0303,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":236,"vwap":406},"2026-08-25",24.045,24.0942,0.1392,0.58,2739,24.0534,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":282,"vwap":413},"2026-08-24",23.955,0.0459,0.19,49,23.9484,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":311,"volume":247,"transactions":191,"vwap":418},"2026-08-21",23.9091,-0.0259,23.9266,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":255,"transactions":424,"vwap":425},"2026-08-20",23.935,-0.1081,-0.45,8,23.95,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":384,"vwap":432},"2026-08-19",24.0431,0.1231,0.51,126,24.0362,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":282,"vwap":440},"2026-08-18",23.88,23.92,0.0239,0.1,140,23.8865,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":382,"volume":446,"transactions":447,"vwap":448},"2026-08-17",23.94,23.8961,-0.0787,282,15,23.9213,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":382,"volume":453,"transactions":454,"vwap":455},"2026-08-14",23.9748,-0.0802,242,57,24.0006,{"date":457,"open":458,"high":458,"low":389,"close":389,"change":253,"percent_change":459,"volume":460,"transactions":255,"vwap":461},"2026-08-13",24.11,0.25,135,24.0999,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":424,"vwap":468},"2026-08-12",23.995,0.0527,0.22,68,23.9919,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":227,"vwap":476},"2026-08-11",23.98,23.9423,0.0072,0.03,1048,23.9778,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-10",23.97,23.9351,-0.1199,-0.5,632,41,23.9583,{"date":487,"open":488,"high":488,"low":389,"close":389,"change":489,"percent_change":490,"volume":491,"transactions":178,"vwap":492},"2026-08-07",24.1,0.01,0.04,300,24.0966,{"date":494,"open":379,"high":379,"low":401,"close":401,"change":495,"percent_change":496,"volume":497,"transactions":367,"vwap":498},"2026-08-06",-0.06,-0.25,302,24.0502,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":474,"volume":505,"transactions":367,"vwap":506},"2026-08-05",24.12,24.08,24.105,0.0068,4139,24.0845,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":97,"volume":513,"transactions":227,"vwap":514},"2026-08-04",24.1062,24.095,24.0982,0.1334,480,24.0935,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":424,"transactions":520,"vwap":521},"2026-08-03",23.9648,-0.034,-0.14,7,23.9525,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":47,"transactions":424,"vwap":527},"2026-07-31",23.9988,-0.0462,-0.19,23.9535,{"date":529,"open":401,"high":401,"low":401,"close":401,"change":530,"percent_change":48,"volume":531,"transactions":532,"vwap":533},"2026-07-30",0.0434,189,30,24.0474,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":255,"vwap":540},"2026-07-29",24.0016,-0.1004,-0.42,112,24.0286,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":282,"vwap":547},"2026-07-28",24.102,0.082,0.34,226,24.1034,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":424,"vwap":554},"2026-07-27",24.02,0.035,0.15,170,24.0213,{"date":556,"open":479,"high":557,"low":479,"close":557,"change":287,"percent_change":253,"volume":558,"transactions":273,"vwap":559},"2026-07-24",23.985,493,23.9791,{"date":561,"open":443,"high":471,"low":443,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":236,"vwap":566},"2026-07-23",23.9702,-0.0848,-0.35,996,23.9642,{"date":568,"open":389,"high":389,"low":389,"close":389,"change":569,"percent_change":570,"volume":210,"transactions":424,"vwap":571},"2026-07-22",-0.05,-0.21,24.0717,{"date":573,"open":574,"high":574,"low":503,"close":503,"change":495,"percent_change":496,"volume":575,"transactions":201,"vwap":576},"2026-07-21",24.15,1688,24.1332,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":282,"vwap":583},"2026-07-20",24.165,-0.0765,-0.32,93.041,24.1854,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-17",24.2799,24.2415,-0.0035,-0.01,1364,35,24.2766,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":569,"volume":598,"transactions":384,"vwap":599},"2026-07-16",24.23,24.245,-0.0127,1367,24.2299,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":424,"transactions":520,"vwap":605},"2026-07-15",24.2577,0.0777,0.32,24.2194,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-14",24.18,0.0703,0.29,813,51,24.1838,{"date":615,"open":458,"high":501,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":367,"vwap":620},"2026-07-13",24.1097,-0.1053,-0.43,1122,24.1162,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":526,"volume":352,"transactions":9,"vwap":623},"2026-07-10",24.215,-0.045,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":551,"percent_change":628,"volume":352,"transactions":9,"vwap":627},"2026-07-09",24.26,0.14,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":624,"percent_change":526,"volume":633,"transactions":9,"vwap":632},"2026-07-08",24.192,24.225,800,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-07",24.3,24.27,-0.145,-0.59,200,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-06",24.42,24.43,24.415,0.005,0.02,1100,{"date":650,"open":644,"high":644,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-02",24.41,0.041,0.17,1800,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":352,"transactions":9,"vwap":657},"2026-07-01",24.369,-0.131,-0.53,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":352,"transactions":9,"vwap":662},"2026-06-30",24.5,-0.125,-0.51,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":163,"volume":352,"transactions":9,"vwap":667},"2026-06-29",24.625,0.049,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":474,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-06-26",24.576,0.12,500,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":679,"percent_change":490,"volume":680,"transactions":9,"vwap":678},"2026-06-25",24.59,24.745,24.546,0.011,7700,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":352,"transactions":9,"vwap":684},"2026-06-24",24.53,24.535,0.115,0.47,{"date":688,"open":643,"high":643,"low":643,"close":643,"change":689,"percent_change":672,"volume":352,"transactions":9,"vwap":643},"2026-06-23",0.029,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":570,"volume":696,"transactions":9,"vwap":694},"2026-06-22",24.4,24.39,24.391,-0.052,2400,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":459,"volume":640,"transactions":9,"vwap":700},"2026-06-18",24.44,24.443,0.061,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":491,"transactions":9,"vwap":704},"2026-06-17",24.382,-0.107,-0.44,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":712,"volume":491,"transactions":9,"vwap":710},"2026-06-16",24.485,24.489,0.031,0.13,{"date":714,"open":715,"high":716,"low":717,"close":717,"change":718,"percent_change":127,"volume":719,"transactions":9,"vwap":717},"2026-06-15",24.48,24.49,24.458,0.023,2200,{"date":721,"open":699,"high":699,"low":644,"close":722,"change":723,"percent_change":345,"volume":491,"transactions":9,"vwap":722},"2026-06-12",24.435,-0.033,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":352,"transactions":9,"vwap":726},"2026-06-11",24.468,0.183,0.75,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":20,"volume":352,"transactions":9,"vwap":731},"2026-06-10",24.285,-0.044,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":263,"volume":737,"transactions":9,"vwap":735},"2026-06-09",24.329,0.069,700,{"date":739,"open":740,"high":740,"low":627,"close":627,"change":741,"percent_change":569,"volume":491,"transactions":9,"vwap":627},"2026-06-08",24.28,-0.011,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-05",24.278,24.271,-0.146,-0.6,400,{"date":750,"open":699,"high":699,"low":751,"close":751,"change":752,"percent_change":552,"volume":352,"transactions":9,"vwap":751},"2026-06-04",24.417,0.037,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":335,"percent_change":336,"volume":491,"transactions":9,"vwap":756},"2026-06-03",24.388,24.38,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":489,"percent_change":490,"volume":761,"transactions":9,"vwap":760},"2026-06-02",24.45,24.445,600,{"date":763,"open":764,"high":722,"low":764,"close":722,"change":765,"percent_change":482,"volume":673,"transactions":9,"vwap":722},"2026-06-01",24.385,-0.124,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":689,"percent_change":672,"volume":633,"transactions":9,"vwap":769},"2026-05-29",24.57,24.559,{"date":771,"open":683,"high":683,"low":683,"close":683,"change":772,"percent_change":459,"volume":352,"transactions":9,"vwap":683},"2026-05-28",0.062,{"date":774,"open":726,"high":726,"low":726,"close":726,"change":647,"percent_change":775,"volume":352,"transactions":9,"vwap":726},"2026-05-27",0.08,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":352,"transactions":9,"vwap":778},"2026-05-26",24.448,0.105,0.43,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":786,"volume":648,"transactions":9,"vwap":784},"2026-05-22",24.34,24.343,0.027,0.11,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":628,"volume":352,"transactions":9,"vwap":789},"2026-05-21",24.316,0.034,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-05-20",24.14,24.31,24.282,0.187,0.78,5200,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":659,"volume":352,"transactions":9,"vwap":801},"2026-05-19",24.094999,-0.128,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":373,"volume":809,"transactions":9,"vwap":807},"2026-05-18",24.29,24.22,24.223,-0.038,17700,{"date":811,"open":637,"high":637,"low":812,"close":812,"change":813,"percent_change":814,"volume":640,"transactions":9,"vwap":812},"2026-05-15",24.261,-0.161,-0.66,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":208,"volume":820,"transactions":9,"vwap":818},"2026-05-14",24.47,24.422,-0.016,1400,{"date":822,"open":644,"high":823,"low":644,"close":823,"change":824,"percent_change":490,"volume":748,"transactions":9,"vwap":823},"2026-05-13",24.438,0.009,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":352,"transactions":9,"vwap":827},"2026-05-12",24.429,-0.069,-0.28,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":496,"volume":835,"transactions":9,"vwap":833},"2026-05-11",24.51,24.498,-0.062,1600,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":633,"transactions":9,"vwap":839},"2026-05-08",24.579,24.56,0.094,0.38,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":538,"volume":352,"transactions":9,"vwap":844},"2026-05-07",24.466,-0.103,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":430,"volume":761,"transactions":9,"vwap":849},"2026-05-06",24.58,24.569,0.124,{"date":852,"open":853,"high":853,"low":760,"close":760,"change":854,"percent_change":855,"volume":748,"transactions":9,"vwap":760},"2026-05-05",24.475,0.058,0.24,{"date":857,"open":693,"high":693,"low":858,"close":858,"change":859,"percent_change":860,"volume":352,"transactions":9,"vwap":858},"2026-05-04",24.387,-0.074,-0.3,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-01",24.477,24.461,-0.056,-0.23,1200,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":551,"percent_change":628,"volume":748,"transactions":9,"vwap":871},"2026-04-30",24.54,24.517,{"date":873,"open":662,"high":662,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-04-29",24.482,-0.113,-0.46,4600,{"date":879,"open":768,"high":880,"low":768,"close":880,"change":881,"percent_change":882,"volume":633,"transactions":9,"vwap":880},"2026-04-28",24.595,-0.009,-0.04,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":829,"volume":491,"transactions":9,"vwap":886},"2026-04-27",24.63,24.604,-0.068,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":761,"transactions":9,"vwap":891},"2026-04-24",24.69,24.672,0.018,0.07,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":898,"percent_change":570,"volume":673,"transactions":9,"vwap":897},"2026-04-23",24.75,24.654,-0.051,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":712,"volume":352,"transactions":9,"vwap":901},"2026-04-22",24.705,0.032,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":564,"volume":640,"transactions":9,"vwap":906},"2026-04-21",24.77,24.673,-0.087,{"date":909,"open":905,"high":905,"low":910,"close":910,"change":489,"percent_change":490,"volume":696,"transactions":9,"vwap":910},"2026-04-20",24.76,{"date":912,"open":913,"high":913,"low":896,"close":896,"change":914,"percent_change":686,"volume":737,"transactions":9,"vwap":896},"2026-04-17",24.779,0.116,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":564,"volume":867,"transactions":9,"vwap":919},"2026-04-16",24.7,24.62,24.634,-0.086,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":352,"transactions":9,"vwap":923},"2026-04-15",24.72,-0.025,-0.1,{"date":927,"open":928,"high":677,"low":928,"close":677,"change":929,"percent_change":545,"volume":761,"transactions":9,"vwap":677},"2026-04-14",24.74,0.083,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":352,"transactions":9,"vwap":932},"2026-04-13",24.662,0.057,0.23,{"date":936,"open":937,"high":938,"low":937,"close":937,"change":569,"percent_change":939,"volume":737,"transactions":9,"vwap":937},"2026-04-10",24.605,24.61,-0.2,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":790,"percent_change":628,"volume":867,"transactions":9,"vwap":943},"2026-04-09",24.66,24.655,{"date":945,"open":946,"high":946,"low":918,"close":947,"change":948,"percent_change":949,"volume":737,"transactions":9,"vwap":947},"2026-04-08",24.67,24.621,0.076,0.31,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":163,"volume":352,"transactions":9,"vwap":952},"2026-04-07",24.545,0.05,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":673,"transactions":9,"vwap":957},"2026-04-06",24.548,24.495,-0.042,-0.17,{"date":961,"open":962,"high":962,"low":832,"close":963,"change":964,"percent_change":610,"volume":640,"transactions":9,"vwap":963},"2026-04-02",24.55,24.537,0.072,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":564,"volume":737,"transactions":9,"vwap":968},"2026-04-01",24.497,24.465,-0.085,{"date":971,"open":662,"high":839,"low":662,"close":962,"change":653,"percent_change":972,"volume":973,"transactions":9,"vwap":962},"2026-03-31",0.7,2600,{"date":975,"open":756,"high":756,"low":756,"close":756,"change":976,"percent_change":977,"volume":352,"transactions":9,"vwap":756},"2026-03-30",0.137,0.57,{"date":979,"open":637,"high":637,"low":980,"close":981,"change":982,"percent_change":860,"volume":491,"transactions":9,"vwap":981},"2026-03-27",24.221,24.243,-0.072,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":20,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-03-26",24.32,24.315,-0.73,3100,{"date":990,"open":870,"high":870,"low":716,"close":957,"change":893,"percent_change":610,"volume":991,"transactions":9,"vwap":957},"2026-03-25",2300,{"date":993,"open":756,"high":699,"low":756,"close":994,"change":995,"percent_change":345,"volume":820,"transactions":9,"vwap":994},"2026-03-24",24.425,-0.031,{"date":997,"open":832,"high":832,"low":998,"close":998,"change":999,"percent_change":280,"volume":737,"transactions":9,"vwap":998},"2026-03-23",24.456,0.146,{"date":1001,"open":692,"high":651,"low":794,"close":794,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":794},"2026-03-20",-0.295,-1.2,4700,{"date":1006,"open":1007,"high":937,"low":1007,"close":937,"change":253,"percent_change":855,"volume":1008,"transactions":9,"vwap":937},"2026-03-19",24.46,1700,{"date":1010,"open":885,"high":885,"low":952,"close":952,"change":1011,"percent_change":423,"volume":820,"transactions":9,"vwap":952},"2026-03-18",-0.112,{"date":1013,"open":885,"high":942,"low":885,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-17",24.657,0.112,0.46,3500,{"date":1019,"open":952,"high":952,"low":952,"close":952,"change":712,"percent_change":1020,"volume":352,"transactions":9,"vwap":952},"2026-03-16",0.53,{"date":1022,"open":962,"high":962,"low":645,"close":645,"change":969,"percent_change":564,"volume":640,"transactions":9,"vwap":645},"2026-03-13",{"date":1024,"open":870,"high":870,"low":715,"close":662,"change":638,"percent_change":639,"volume":648,"transactions":9,"vwap":662},"2026-03-12",{"date":1026,"open":917,"high":917,"low":1027,"close":1027,"change":327,"percent_change":747,"volume":640,"transactions":9,"vwap":1027},"2026-03-11",24.645,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":345,"percent_change":1032,"volume":633,"transactions":9,"vwap":1031},"2026-03-10",24.855,24.795,-0.52,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":438,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-03-09",24.86,24.925,0.4,3000,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":865,"percent_change":866,"volume":1044,"transactions":9,"vwap":1043},"2026-03-06",24.8,24.83,24.825,900,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":352,"transactions":9,"vwap":1047},"2026-03-05",24.881,-0.094,-0.38,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":489,"percent_change":490,"volume":352,"transactions":9,"vwap":1052},"2026-03-04",24.975,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":295,"percent_change":296,"volume":835,"transactions":9,"vwap":1057},"2026-03-03",24.97,24.988,24.965,{"date":1059,"open":1055,"high":1055,"low":1055,"close":1055,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1055},"2026-03-02",-0.186,-0.74,980,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":775,"volume":170,"transactions":9,"vwap":1066},"2026-02-27",25.2,25.156,0.021,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":647,"percent_change":775,"volume":648,"transactions":9,"vwap":1071},"2026-02-26",25.125,25.135,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":589,"percent_change":882,"volume":491,"transactions":9,"vwap":1075},"2026-02-25",25.105,25.115,{"date":1077,"open":1070,"high":1070,"low":1070,"close":1070,"change":1078,"percent_change":495,"volume":352,"transactions":9,"vwap":1070},"2026-02-24",-0.015,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":953,"percent_change":163,"volume":491,"transactions":9,"vwap":1082},"2026-02-23",25.117,25.14,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":646,"percent_change":647,"volume":170,"transactions":9,"vwap":1086},"2026-02-20",25.11,25.09,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":252,"percent_change":253,"volume":352,"transactions":9,"vwap":1089},"2026-02-19",25.084999,{"date":1091,"open":1086,"high":1086,"low":1092,"close":1093,"change":296,"percent_change":381,"volume":654,"transactions":9,"vwap":1093},"2026-02-18",25.069,25.07,{"date":1095,"open":1096,"high":1086,"low":1097,"close":1086,"change":647,"percent_change":775,"volume":835,"transactions":9,"vwap":1086},"2026-02-17",25.080999,25.08,{"date":1099,"open":1093,"high":1097,"low":1093,"close":1093,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1093},"2026-02-13",0.067,0.27,3200,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-02-12",25,25.01,25.0030003,0.121,0.49,17000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":311,"volume":991,"transactions":9,"vwap":1116},"2026-02-11",24.89,24.9,24.88,24.882,-0.028,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1120,"change":953,"percent_change":163,"volume":1122,"transactions":9,"vwap":1120},"2026-02-10",24.91,24.92,20300,{"date":1124,"open":1125,"high":1035,"low":1125,"close":1035,"change":1126,"percent_change":647,"volume":491,"transactions":9,"vwap":1035},"2026-02-09",24.84,0.006,{"date":1128,"open":1035,"high":1035,"low":1129,"close":1129,"change":824,"percent_change":490,"volume":748,"transactions":9,"vwap":1129},"2026-02-06",24.854,{"date":1131,"open":1125,"high":1132,"low":1125,"close":1133,"change":685,"percent_change":686,"volume":633,"transactions":9,"vwap":1133},"2026-02-05",24.85,24.845,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":924,"percent_change":925,"volume":352,"transactions":9,"vwap":1136},"2026-02-04",24.73,{"date":1138,"open":1136,"high":905,"low":1136,"close":1139,"change":489,"percent_change":490,"volume":1140,"transactions":9,"vwap":1139},"2026-02-03",24.755,2100,{"date":1142,"open":1042,"high":1042,"low":677,"close":677,"change":1143,"percent_change":664,"volume":1144,"transactions":9,"vwap":677},"2026-02-02",-0.126,6600,{"date":1146,"open":1035,"high":1147,"low":1035,"close":1147,"change":1148,"percent_change":-6,"volume":654,"transactions":9,"vwap":1147},"2026-01-30",24.871,-0.001,{"date":1150,"open":1132,"high":1151,"low":1132,"close":1151,"change":1152,"percent_change":438,"volume":1008,"transactions":9,"vwap":1151},"2026-01-29",24.872,0.026,{"date":1154,"open":1115,"high":1115,"low":1155,"close":1155,"change":723,"percent_change":345,"volume":633,"transactions":9,"vwap":1155},"2026-01-28",24.846,{"date":1157,"open":1115,"high":1115,"low":1158,"close":1158,"change":310,"percent_change":925,"volume":761,"transactions":9,"vwap":1158},"2026-01-27",24.879,{"date":1160,"open":1121,"high":1121,"low":1161,"close":1161,"change":551,"percent_change":628,"volume":633,"transactions":9,"vwap":1161},"2026-01-26",24.905,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":438,"volume":352,"transactions":9,"vwap":1164},"2026-01-23",24.87,0.025,{"date":1167,"open":1168,"high":1132,"low":1168,"close":1133,"change":252,"percent_change":253,"volume":748,"transactions":9,"vwap":1133},"2026-01-22",24.82,{"date":1170,"open":1042,"high":1042,"low":1042,"close":1042,"change":685,"percent_change":686,"volume":352,"transactions":9,"vwap":1042},"2026-01-21",{"date":1172,"open":928,"high":928,"low":1173,"close":1173,"change":875,"percent_change":876,"volume":1174,"transactions":9,"vwap":1173},"2026-01-20",24.715,3300,{"date":1176,"open":1113,"high":1113,"low":1177,"close":1177,"change":1178,"percent_change":336,"volume":719,"transactions":9,"vwap":1177},"2026-01-16",24.828,-0.067,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":345,"volume":867,"transactions":9,"vwap":1182},"2026-01-15",24.93,24.895,-0.032,{"date":1185,"open":1181,"high":1181,"low":1186,"close":1186,"change":1187,"percent_change":552,"volume":640,"transactions":9,"vwap":1186},"2026-01-14",24.927,0.038,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":48,"volume":1192,"transactions":9,"vwap":1190},"2026-01-13",24.889,0.044,4212,{"date":1194,"open":1035,"high":1035,"low":1133,"close":1133,"change":1195,"percent_change":569,"volume":1004,"transactions":9,"vwap":1133},"2026-01-12",-0.013,{"date":1197,"open":1168,"high":1164,"low":1198,"close":1199,"change":1200,"percent_change":653,"volume":1201,"transactions":9,"vwap":1199},"2026-01-09",24.815,24.858,0.043,2900,{"date":1203,"open":1204,"high":1168,"low":1198,"close":1198,"change":495,"percent_change":83,"volume":491,"transactions":9,"vwap":1198},"2026-01-08",24.816,{"date":1206,"open":1115,"high":1115,"low":1207,"close":1207,"change":718,"percent_change":127,"volume":352,"transactions":9,"vwap":1207},"2026-01-07",24.875,{"date":1209,"open":1035,"high":1035,"low":1210,"close":1210,"change":295,"percent_change":296,"volume":640,"transactions":9,"vwap":1210},"2026-01-06",24.852,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":933,"percent_change":934,"volume":352,"transactions":9,"vwap":1213},"2026-01-05",24.857,{"date":1215,"open":1216,"high":1216,"low":1041,"close":1041,"change":924,"percent_change":925,"volume":1044,"transactions":9,"vwap":1041},"2026-01-02",24.81,{"date":1218,"open":1115,"high":1115,"low":1043,"close":1043,"change":381,"percent_change":581,"volume":491,"transactions":9,"vwap":1043},"2025-12-31",{"date":1220,"open":1161,"high":1161,"low":1161,"close":1161,"change":390,"percent_change":344,"volume":352,"transactions":9,"vwap":1161},"2025-12-30",{"date":1222,"open":1223,"high":1181,"low":1223,"close":1224,"change":718,"percent_change":127,"volume":1225,"transactions":9,"vwap":1224},"2025-12-29",24.883,24.913,5400,{"date":1227,"open":1164,"high":1113,"low":1164,"close":1113,"change":1165,"percent_change":438,"volume":1044,"transactions":9,"vwap":1113},"2025-12-26",{"date":1229,"open":1035,"high":1230,"low":1035,"close":1230,"change":840,"percent_change":841,"volume":352,"transactions":9,"vwap":1230},"2025-12-24",24.865,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1235,"change":1126,"percent_change":647,"volume":633,"transactions":9,"vwap":1235},"2025-12-23",24.785,24.79,24.771,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":24,"percent_change":24,"volume":352,"transactions":9,"vwap":1238},"2025-12-22",24.765,{"date":1240,"open":1238,"high":1238,"low":1238,"close":1238,"change":569,"percent_change":939,"volume":352,"transactions":9,"vwap":1238},"2025-12-19",{"date":1242,"open":1042,"high":1042,"low":1198,"close":1198,"change":310,"percent_change":925,"volume":491,"transactions":9,"vwap":1198},"2025-12-18",{"date":1244,"open":1132,"high":1132,"low":1245,"close":1245,"change":741,"percent_change":882,"volume":867,"transactions":9,"vwap":1245},"2025-12-17",24.841,{"date":1247,"open":1210,"high":1210,"low":1210,"close":1210,"change":902,"percent_change":712,"volume":352,"transactions":9,"vwap":1210},"2025-12-16",{"date":1249,"open":1115,"high":1115,"low":1216,"close":1168,"change":647,"percent_change":775,"volume":1250,"transactions":9,"vwap":1168},"2025-12-15",8000,{"date":1252,"open":1041,"high":1168,"low":1041,"close":1041,"change":875,"percent_change":423,"volume":1253,"transactions":9,"vwap":1041},"2025-12-12",14400,{"date":1255,"open":1120,"high":1121,"low":1120,"close":1224,"change":1256,"percent_change":381,"volume":1140,"transactions":9,"vwap":1224},"2025-12-11",-0.019,{"date":1258,"open":1181,"high":1259,"low":1181,"close":1259,"change":1260,"percent_change":1016,"volume":1261,"transactions":9,"vwap":1259},"2025-12-10",24.932,0.114,1900,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":327,"volume":352,"transactions":9,"vwap":1264},"2025-12-09",24.818,-0.037,{"date":1267,"open":1030,"high":1030,"low":1030,"close":1030,"change":1183,"percent_change":345,"volume":352,"transactions":9,"vwap":1030},"2025-12-08",{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":310,"percent_change":925,"volume":352,"transactions":9,"vwap":1270},"2025-12-05",24.887,{"date":1272,"open":1224,"high":1224,"low":1224,"close":1224,"change":695,"percent_change":570,"volume":352,"transactions":9,"vwap":1224},"2025-12-04",{"date":1274,"open":1057,"high":1057,"low":1057,"close":1057,"change":1275,"percent_change":466,"volume":352,"transactions":9,"vwap":1057},"2025-12-03",0.056,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":438,"volume":265,"transactions":9,"vwap":1278},"2025-12-02",24.909,0.024,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":352,"transactions":9,"vwap":1282},"2025-12-01",24.885,-0.205,-0.82,{"date":1286,"open":1086,"high":1086,"low":1086,"close":1086,"change":924,"percent_change":925,"volume":352,"transactions":9,"vwap":1086},"2025-11-28",{"date":1288,"open":1075,"high":1075,"low":1075,"close":1075,"change":772,"percent_change":459,"volume":352,"transactions":9,"vwap":1075},"2025-11-26",{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":949,"volume":169,"transactions":9,"vwap":1291},"2025-11-25",25.052999,0.077,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":352,"transactions":9,"vwap":1295},"2025-11-24",24.976,0.091,0.37,{"date":1299,"open":1282,"high":1282,"low":1282,"close":1282,"change":127,"percent_change":1300,"volume":352,"transactions":9,"vwap":1282},"2025-11-21",0.36,{"date":1302,"open":1031,"high":1031,"low":1031,"close":1031,"change":652,"percent_change":653,"volume":352,"transactions":9,"vwap":1031},"2025-11-20",{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1148,"percent_change":-6,"volume":282,"transactions":9,"vwap":1305},"2025-11-19",24.754,{"date":1307,"open":1139,"high":1139,"low":1139,"close":1139,"change":1279,"percent_change":438,"volume":282,"transactions":9,"vwap":1139},"2025-11-18",{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":24,"percent_change":24,"volume":282,"transactions":9,"vwap":1310},"2025-11-17",24.731,{"date":1312,"open":1310,"high":1310,"low":1310,"close":1310,"change":1313,"percent_change":939,"volume":352,"transactions":9,"vwap":1310},"2025-11-14",-0.049,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":352,"transactions":9,"vwap":1316},"2025-11-13",24.78,-0.09,-0.36,{"date":1320,"open":1164,"high":1164,"low":1164,"close":1164,"change":310,"percent_change":925,"volume":1321,"transactions":9,"vwap":1164},"2025-11-12",5,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":352,"transactions":9,"vwap":1324},"2025-11-11",24.896,0.096,0.39,{"date":1328,"open":1041,"high":1041,"low":1041,"close":1041,"change":646,"percent_change":647,"volume":352,"transactions":9,"vwap":1041},"2025-11-10",{"date":1330,"open":1031,"high":1031,"low":1031,"close":1031,"change":326,"percent_change":519,"volume":1331,"transactions":9,"vwap":1031},"2025-11-07",40,{"date":1333,"open":1042,"high":1042,"low":1042,"close":1042,"change":1260,"percent_change":1016,"volume":1331,"transactions":9,"vwap":1042},"2025-11-06",{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":866,"volume":352,"transactions":9,"vwap":1336},"2025-11-05",24.716,-0.057,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1187,"percent_change":552,"volume":352,"transactions":9,"vwap":1340},"2025-11-04",24.773,{"date":1342,"open":910,"high":910,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":352,"transactions":9,"vwap":1343},"2025-11-03",24.735,-0.167,-0.67,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":570,"volume":352,"transactions":9,"vwap":1348},"2025-10-31",24.902,-0.053,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":538,"volume":352,"transactions":9,"vwap":1352},"2025-10-30",24.955,-0.105,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":519,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-10-29",25.19,25.059999,-0.56,18400,{"date":1361,"open":1065,"high":1065,"low":1065,"close":1065,"change":24,"percent_change":24,"volume":1362,"transactions":9,"vwap":1065},"2025-10-28",216,{"date":1364,"open":22,"high":22,"low":1065,"close":1065,"change":1067,"percent_change":775,"volume":640,"transactions":9,"vwap":1065},"2025-10-27",{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":253,"percent_change":855,"volume":1368,"transactions":9,"vwap":1367},"2025-10-24",25.179,120,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":310,"percent_change":925,"volume":1368,"transactions":9,"vwap":1371},"2025-10-23",25.119,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1376,"percent_change":489,"volume":640,"transactions":9,"vwap":1375},"2025-10-22",25.13,25.145,0.003,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":893,"volume":169,"transactions":9,"vwap":1379},"2025-10-21",25.142,0.017,{"date":1382,"open":1070,"high":1070,"low":1070,"close":1070,"change":953,"percent_change":163,"volume":169,"transactions":9,"vwap":1070},"2025-10-20",{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":723,"percent_change":345,"volume":352,"transactions":9,"vwap":1385},"2025-10-17",25.075001,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1101,"volume":191,"transactions":9,"vwap":1388},"2025-10-16",25.108,0.068,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1380,"percent_change":893,"volume":352,"transactions":9,"vwap":1392},"2025-10-15",25.040001,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":949,"volume":352,"transactions":9,"vwap":1395},"2025-10-14",25.023001,0.078,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":466,"volume":1401,"transactions":9,"vwap":1399},"2025-10-13",24.945,0.055,2,{"date":1403,"open":1113,"high":1113,"low":1113,"close":1113,"change":1400,"percent_change":466,"volume":352,"transactions":9,"vwap":1113},"2025-10-10",{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":20,"volume":352,"transactions":9,"vwap":1406},"2025-10-09",24.835,-0.046,{"date":1409,"open":1047,"high":1047,"low":1047,"close":1047,"change":310,"percent_change":925,"volume":1410,"transactions":9,"vwap":1047},"2025-10-08",4571,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":653,"volume":1410,"transactions":9,"vwap":1413},"2025-10-07",24.907,0.042,{"date":1416,"open":1114,"high":1114,"low":1230,"close":1230,"change":1417,"percent_change":866,"volume":877,"transactions":9,"vwap":1230},"2025-10-06",-0.058,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":958,"percent_change":959,"volume":352,"transactions":9,"vwap":1421},"2025-10-03",24.94,24.923,{"date":1423,"open":1120,"high":1424,"low":1120,"close":1057,"change":490,"percent_change":225,"volume":1425,"transactions":9,"vwap":1057},"2025-10-02",25.030001,12100,{"date":1427,"open":1113,"high":1036,"low":1113,"close":1036,"change":772,"percent_change":459,"volume":1428,"transactions":9,"vwap":1036},"2025-10-01",1300,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":569,"volume":352,"transactions":9,"vwap":1431},"2025-09-30",24.863,-0.012,{"date":1434,"open":1207,"high":1207,"low":1207,"close":1207,"change":1396,"percent_change":949,"volume":352,"transactions":9,"vwap":1207},"2025-09-29",{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":127,"volume":352,"transactions":9,"vwap":1437},"2025-09-26",24.797,0.022,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1337,"percent_change":866,"volume":352,"transactions":9,"vwap":1441},"2025-09-25",24.775,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":859,"percent_change":860,"volume":352,"transactions":9,"vwap":1444},"2025-09-24",24.832,{"date":1446,"open":1181,"high":1181,"low":1447,"close":1447,"change":711,"percent_change":672,"volume":352,"transactions":9,"vwap":1447},"2025-09-23",24.906,{"date":1449,"open":1207,"high":1207,"low":1207,"close":1207,"change":958,"percent_change":959,"volume":352,"transactions":9,"vwap":1207},"2025-09-22",{"date":1451,"open":1181,"high":1181,"low":1452,"close":1452,"change":390,"percent_change":344,"volume":633,"transactions":9,"vwap":1452},"2025-09-19",24.917,{"date":1454,"open":1181,"high":1181,"low":1113,"close":1036,"change":958,"percent_change":959,"volume":1455,"transactions":9,"vwap":1036},"2025-09-18",4900,{"date":175,"open":1106,"high":1106,"low":1457,"close":1457,"change":1458,"percent_change":959,"volume":491,"transactions":9,"vwap":1457},24.967,-0.043]