[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYMF":3,"homepage-market-summary":27,"stock-historical-MYMF":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MYMF","2026-10-02",{"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 My2026 Municipal Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4681,0.612828,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.83,24.825,0.005,0.02,13.12,25.049999,24.8,2061.303264,12,508,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":37},"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":37},"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":35,"is_up":11,"sparkline":64,"date":37},"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":37},"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":37},"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":37},"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":37},"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":35,"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":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":43,"latest_close":17,"start_date":178,"end_date":5},24.615,3226,1177664.816,"2025-04-22",[180,183,190,197,205,210,213,217,222,226,229,238,243,246,251,255,258,261,264,267,271,277,284,288,296,303,306,309,314,318,321,324,327,330,333,336,340,343,346,349,354,360,363,369,375,380,387,391,395,399,402,405,407,410,413,416,420,423,426,429,432,435,438,440,442,444,446,448,450,452,454,456,459,461,463,465,468,470,472,474,476,478,481,483,489,491,493,497,499,501,504,507,509,511,513,515,517,519,521,523,525,527,529,531,533,535,537,542,546,549,552,555,558,561,566,569,573,575,577,579,582,585,587,589,591,594,598,601,605,608,612,615,617,619,621,623,625,629,631,635,637,640,643,645,649,652,657,661,664,666,668,671,674,678,682,684,687,692,697,700,702,705,708,710,712,714,716,718,720,725,727,729,732,734,736,738,740,742,744,746,749,751,754,760,763,766,768,770,772,775,778,781,783,787,790,793,796,798,801,803,806,808,810,813,816,819,821,823,825,827,830,833,837,839,841,843,845,847,849,851,853,855,857,859,861,863,865,869,873,876,878,881,883,886,888,891,894,896,898,901,903,906,909,913,915,917,920,922,924,927,929,931,933,937,939,941,943,946,948,950,953,955,957,959,961,964,966,968,970,973,978,983,985,988,993,995,997,999,1002,1004,1007,1011,1014,1016,1018,1021,1023,1025,1027,1029,1031,1033,1036,1038,1040,1043,1045,1047,1050,1053,1055,1057,1060,1062,1064,1066,1068,1070,1073,1076,1078,1080,1082,1084,1086,1088,1090,1092,1095,1097,1100,1102,1104,1106,1108,1110,1112,1115,1119,1122,1127,1131,1135,1139,1141,1143,1145,1149,1151,1153,1158,1164,1167,1169,1171,1174,1176,1178,1180,1182,1184,1187,1189,1191,1194,1197,1200,1204,1209,1211,1214,1216,1218,1221,1224],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},11,24.8491,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",-0.055,-0.22,15.281,13,24.8168,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":20,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",24.88,0.08,9,8,24.8779,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",24.86,-0.01,-0.04,15,10,24.8515,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":208,"volume":194,"transactions":195,"vwap":209},"2026-09-28",24.87,0,24.8672,{"date":211,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":208,"volume":194,"transactions":195,"vwap":212},"2026-09-25",24.866,{"date":214,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":208,"volume":215,"transactions":203,"vwap":216},"2026-09-24",10.281,24.8647,{"date":218,"open":207,"high":207,"low":207,"close":207,"change":219,"percent_change":220,"volume":194,"transactions":195,"vwap":221},"2026-09-23",-0.015,-0.06,24.8791,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":19,"percent_change":20,"volume":194,"transactions":195,"vwap":225},"2026-09-22",24.885,24.8836,{"date":227,"open":192,"high":192,"low":192,"close":192,"change":200,"percent_change":201,"volume":194,"transactions":195,"vwap":228},"2026-09-21",24.8794,{"date":230,"open":192,"high":231,"low":207,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-18",24.9,24.89,0.015,0.06,2903,41,24.8841,{"date":239,"open":207,"high":240,"low":207,"close":240,"change":19,"percent_change":20,"volume":241,"transactions":194,"vwap":242},"2026-09-17",24.875,259,24.8699,{"date":244,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":208,"volume":203,"transactions":194,"vwap":245},"2026-09-16",24.8628,{"date":247,"open":207,"high":207,"low":207,"close":207,"change":200,"percent_change":201,"volume":248,"transactions":249,"vwap":250},"2026-09-15",578,29,24.8629,{"date":252,"open":207,"high":192,"low":207,"close":192,"change":208,"percent_change":208,"volume":253,"transactions":181,"vwap":254},"2026-09-14",373,24.8701,{"date":256,"open":192,"high":192,"low":192,"close":192,"change":208,"percent_change":208,"volume":194,"transactions":195,"vwap":257},"2026-09-11",24.8762,{"date":259,"open":192,"high":192,"low":192,"close":192,"change":200,"percent_change":201,"volume":194,"transactions":195,"vwap":260},"2026-09-10",24.8642,{"date":262,"open":232,"high":232,"low":232,"close":232,"change":208,"percent_change":208,"volume":203,"transactions":194,"vwap":263},"2026-09-09",24.8882,{"date":265,"open":232,"high":232,"low":232,"close":232,"change":19,"percent_change":20,"volume":203,"transactions":194,"vwap":266},"2026-09-08",24.8844,{"date":268,"open":224,"high":224,"low":224,"close":224,"change":233,"percent_change":234,"volume":269,"transactions":203,"vwap":270},"2026-09-04",68,24.8789,{"date":272,"open":207,"high":207,"low":207,"close":207,"change":273,"percent_change":274,"volume":275,"transactions":25,"vwap":276},"2026-09-03",0.035,0.14,26,24.8609,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":273,"percent_change":274,"volume":281,"transactions":282,"vwap":283},"2026-09-02",24.91,24.835,1960,30,24.901,{"date":285,"open":286,"high":286,"low":23,"close":23,"change":185,"percent_change":186,"volume":287,"transactions":194,"vwap":286},"2026-09-01",24.8099,4806,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-31",24.855,-0.005,-0.02,21,18,24.8567,{"date":297,"open":199,"high":199,"low":298,"close":199,"change":299,"percent_change":300,"volume":301,"transactions":202,"vwap":302},"2026-08-28",24.85,0.01,0.04,2511,24.8588,{"date":304,"open":298,"high":298,"low":298,"close":298,"change":208,"percent_change":208,"volume":194,"transactions":195,"vwap":305},"2026-08-27",24.8534,{"date":307,"open":298,"high":298,"low":298,"close":298,"change":208,"percent_change":208,"volume":194,"transactions":195,"vwap":308},"2026-08-26",24.8505,{"date":310,"open":298,"high":298,"low":298,"close":298,"change":19,"percent_change":20,"volume":311,"transactions":312,"vwap":313},"2026-08-25",512,14,24.8499,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":208,"percent_change":208,"volume":194,"transactions":195,"vwap":317},"2026-08-24",24.845,24.8453,{"date":319,"open":316,"high":316,"low":316,"close":316,"change":299,"percent_change":300,"volume":203,"transactions":194,"vwap":320},"2026-08-21",24.8445,{"date":322,"open":280,"high":280,"low":280,"close":280,"change":208,"percent_change":208,"volume":194,"transactions":195,"vwap":323},"2026-08-20",24.8285,{"date":325,"open":280,"high":280,"low":280,"close":280,"change":19,"percent_change":20,"volume":194,"transactions":195,"vwap":326},"2026-08-19",24.8341,{"date":328,"open":17,"high":17,"low":17,"close":17,"change":208,"percent_change":208,"volume":194,"transactions":195,"vwap":329},"2026-08-18",24.824,{"date":331,"open":17,"high":17,"low":17,"close":17,"change":208,"percent_change":208,"volume":194,"transactions":195,"vwap":332},"2026-08-17",24.8334,{"date":334,"open":17,"high":17,"low":17,"close":17,"change":299,"percent_change":300,"volume":181,"transactions":203,"vwap":335},"2026-08-14",24.8309,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":291,"percent_change":292,"volume":194,"transactions":195,"vwap":339},"2026-08-13",24.82,24.8236,{"date":341,"open":18,"high":18,"low":18,"close":18,"change":19,"percent_change":20,"volume":194,"transactions":195,"vwap":342},"2026-08-12",24.8242,{"date":344,"open":338,"high":338,"low":338,"close":338,"change":208,"percent_change":208,"volume":181,"transactions":203,"vwap":345},"2026-08-11",24.8281,{"date":347,"open":338,"high":338,"low":338,"close":338,"change":208,"percent_change":208,"volume":194,"transactions":195,"vwap":348},"2026-08-10",24.8199,{"date":350,"open":338,"high":338,"low":351,"close":338,"change":19,"percent_change":20,"volume":352,"transactions":181,"vwap":353},"2026-08-07",24.81,1169,24.8187,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":291,"percent_change":292,"volume":357,"transactions":358,"vwap":359},"2026-08-06",24.815,87,22,24.8228,{"date":361,"open":338,"high":338,"low":338,"close":338,"change":299,"percent_change":300,"volume":362,"transactions":188,"vwap":359},"2026-08-05",71,{"date":364,"open":351,"high":365,"low":23,"close":351,"change":291,"percent_change":292,"volume":366,"transactions":367,"vwap":368},"2026-08-04",24.8178,2560.014,23,24.8066,{"date":370,"open":356,"high":356,"low":356,"close":356,"change":371,"percent_change":372,"volume":373,"transactions":203,"vwap":374},"2026-08-03",-0.065,-0.26,150,24.8149,{"date":376,"open":192,"high":192,"low":207,"close":192,"change":377,"percent_change":20,"volume":378,"transactions":194,"vwap":379},"2026-07-31",0.0053,808,24.8787,{"date":381,"open":382,"high":382,"low":199,"close":383,"change":384,"percent_change":20,"volume":385,"transactions":194,"vwap":386},"2026-07-30",24.876,24.8747,0.0047,613,24.8734,{"date":388,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":208,"volume":389,"transactions":195,"vwap":390},"2026-07-29",58,24.8719,{"date":392,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":208,"volume":195,"transactions":393,"vwap":394},"2026-07-28",7,24.8694,{"date":396,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":208,"volume":397,"transactions":195,"vwap":398},"2026-07-27",8.12,24.8713,{"date":400,"open":207,"high":207,"low":207,"close":207,"change":299,"percent_change":300,"volume":195,"transactions":393,"vwap":401},"2026-07-24",24.8669,{"date":403,"open":199,"high":199,"low":199,"close":199,"change":219,"percent_change":220,"volume":195,"transactions":393,"vwap":404},"2026-07-23",24.8697,{"date":406,"open":240,"high":240,"low":240,"close":240,"change":208,"percent_change":208,"volume":195,"transactions":393,"vwap":383},"2026-07-22",{"date":408,"open":240,"high":240,"low":240,"close":240,"change":208,"percent_change":208,"volume":195,"transactions":393,"vwap":409},"2026-07-21",24.8759,{"date":411,"open":240,"high":240,"low":240,"close":240,"change":208,"percent_change":208,"volume":194,"transactions":195,"vwap":412},"2026-07-20",24.8781,{"date":414,"open":240,"high":240,"low":240,"close":240,"change":299,"percent_change":300,"volume":203,"transactions":194,"vwap":415},"2026-07-17",24.8792,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":291,"percent_change":292,"volume":195,"transactions":393,"vwap":419},"2026-07-16",24.865,24.8684,{"date":421,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":208,"volume":195,"transactions":393,"vwap":422},"2026-07-15",24.8729,{"date":424,"open":207,"high":207,"low":207,"close":207,"change":19,"percent_change":20,"volume":195,"transactions":393,"vwap":425},"2026-07-14",24.8668,{"date":427,"open":418,"high":418,"low":418,"close":418,"change":208,"percent_change":208,"volume":195,"transactions":393,"vwap":428},"2026-07-13",24.8658,{"date":430,"open":207,"high":207,"low":418,"close":418,"change":233,"percent_change":234,"volume":431,"transactions":9,"vwap":418},"2026-07-10",500,{"date":433,"open":290,"high":290,"low":298,"close":298,"change":208,"percent_change":208,"volume":434,"transactions":9,"vwap":298},"2026-07-09",200,{"date":436,"open":298,"high":298,"low":298,"close":298,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":298},"2026-07-08",100,{"date":439,"open":298,"high":298,"low":298,"close":298,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":298},"2026-07-07",{"date":441,"open":298,"high":298,"low":298,"close":298,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":298},"2026-07-06",{"date":443,"open":298,"high":298,"low":298,"close":298,"change":233,"percent_change":234,"volume":437,"transactions":9,"vwap":298},"2026-07-02",{"date":445,"open":280,"high":280,"low":280,"close":280,"change":371,"percent_change":372,"volume":437,"transactions":9,"vwap":280},"2026-07-01",{"date":447,"open":231,"high":231,"low":231,"close":231,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":231},"2026-06-30",{"date":449,"open":231,"high":231,"low":231,"close":231,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":231},"2026-06-29",{"date":451,"open":231,"high":231,"low":231,"close":231,"change":299,"percent_change":300,"volume":437,"transactions":9,"vwap":231},"2026-06-26",{"date":453,"open":232,"high":232,"low":232,"close":232,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":232},"2026-06-25",{"date":455,"open":232,"high":232,"low":232,"close":232,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":232},"2026-06-24",{"date":457,"open":232,"high":232,"low":192,"close":232,"change":208,"percent_change":208,"volume":458,"transactions":9,"vwap":232},"2026-06-23",1400,{"date":460,"open":232,"high":232,"low":232,"close":232,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":232},"2026-06-22",{"date":462,"open":232,"high":232,"low":232,"close":232,"change":20,"percent_change":193,"volume":437,"transactions":9,"vwap":232},"2026-06-18",{"date":464,"open":207,"high":207,"low":207,"close":207,"change":291,"percent_change":292,"volume":437,"transactions":9,"vwap":207},"2026-06-17",{"date":466,"open":192,"high":192,"low":207,"close":240,"change":291,"percent_change":292,"volume":467,"transactions":9,"vwap":240},"2026-06-16",1600,{"date":469,"open":192,"high":192,"low":192,"close":192,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":192},"2026-06-15",{"date":471,"open":192,"high":192,"low":192,"close":192,"change":299,"percent_change":300,"volume":437,"transactions":9,"vwap":192},"2026-06-12",{"date":473,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":207},"2026-06-11",{"date":475,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":207},"2026-06-10",{"date":477,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":207},"2026-06-09",{"date":479,"open":192,"high":192,"low":207,"close":207,"change":208,"percent_change":208,"volume":480,"transactions":9,"vwap":207},"2026-06-08",800,{"date":482,"open":207,"high":207,"low":207,"close":207,"change":291,"percent_change":292,"volume":437,"transactions":9,"vwap":207},"2026-06-05",{"date":484,"open":207,"high":240,"low":485,"close":240,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":240},"2026-06-04",24.862,0.025,0.1,1100,{"date":490,"open":298,"high":298,"low":298,"close":298,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":298},"2026-06-03",{"date":492,"open":298,"high":298,"low":298,"close":298,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":298},"2026-06-02",{"date":494,"open":298,"high":298,"low":298,"close":298,"change":495,"percent_change":496,"volume":437,"transactions":9,"vwap":298},"2026-06-01",-0.05,-0.2,{"date":498,"open":231,"high":231,"low":231,"close":231,"change":299,"percent_change":300,"volume":437,"transactions":9,"vwap":231},"2026-05-29",{"date":500,"open":232,"high":232,"low":232,"close":232,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":232},"2026-05-28",{"date":502,"open":232,"high":232,"low":232,"close":232,"change":503,"percent_change":165,"volume":437,"transactions":9,"vwap":232},"2026-05-27",0.05,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":506},"2026-05-26",24.84,{"date":508,"open":506,"high":506,"low":506,"close":506,"change":299,"percent_change":300,"volume":437,"transactions":9,"vwap":506},"2026-05-22",{"date":510,"open":17,"high":17,"low":17,"close":17,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":17},"2026-05-21",{"date":512,"open":17,"high":17,"low":17,"close":17,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":17},"2026-05-20",{"date":514,"open":17,"high":17,"low":17,"close":17,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":17},"2026-05-19",{"date":516,"open":17,"high":17,"low":17,"close":17,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":17},"2026-05-18",{"date":518,"open":17,"high":17,"low":17,"close":17,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":17},"2026-05-15",{"date":520,"open":17,"high":17,"low":17,"close":17,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":17},"2026-05-14",{"date":522,"open":17,"high":17,"low":17,"close":17,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":17},"2026-05-13",{"date":524,"open":17,"high":17,"low":17,"close":17,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":17},"2026-05-12",{"date":526,"open":17,"high":17,"low":17,"close":17,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":17},"2026-05-11",{"date":528,"open":17,"high":17,"low":17,"close":17,"change":299,"percent_change":300,"volume":437,"transactions":9,"vwap":17},"2026-05-08",{"date":530,"open":338,"high":338,"low":338,"close":338,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":338},"2026-05-07",{"date":532,"open":338,"high":338,"low":338,"close":338,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":338},"2026-05-06",{"date":534,"open":338,"high":338,"low":338,"close":338,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":338},"2026-05-05",{"date":536,"open":351,"high":338,"low":351,"close":338,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":338},"2026-05-04",{"date":538,"open":351,"high":17,"low":351,"close":338,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":338},"2026-05-01",-0.03,-0.12,2200,{"date":543,"open":298,"high":298,"low":298,"close":298,"change":544,"percent_change":545,"volume":437,"transactions":9,"vwap":298},"2026-04-30",-0.025,-0.1,{"date":547,"open":199,"high":240,"low":506,"close":240,"change":208,"percent_change":208,"volume":548,"transactions":9,"vwap":240},"2026-04-29",600,{"date":550,"open":192,"high":192,"low":199,"close":240,"change":291,"percent_change":292,"volume":551,"transactions":9,"vwap":240},"2026-04-28",5000,{"date":553,"open":231,"high":279,"low":207,"close":192,"change":539,"percent_change":540,"volume":554,"transactions":9,"vwap":192},"2026-04-27",3000,{"date":556,"open":279,"high":279,"low":279,"close":279,"change":19,"percent_change":20,"volume":557,"transactions":9,"vwap":279},"2026-04-24",700,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":299,"percent_change":300,"volume":437,"transactions":9,"vwap":560},"2026-04-23",24.905,{"date":562,"open":279,"high":563,"low":192,"close":564,"change":219,"percent_change":220,"volume":565,"transactions":9,"vwap":564},"2026-04-22",24.92,24.895,63000,{"date":567,"open":279,"high":279,"low":279,"close":279,"change":291,"percent_change":292,"volume":568,"transactions":9,"vwap":279},"2026-04-21",400,{"date":570,"open":279,"high":571,"low":279,"close":571,"change":291,"percent_change":292,"volume":572,"transactions":9,"vwap":571},"2026-04-20",24.915,1700,{"date":574,"open":563,"high":563,"low":563,"close":563,"change":299,"percent_change":300,"volume":568,"transactions":9,"vwap":563},"2026-04-17",{"date":576,"open":279,"high":279,"low":279,"close":279,"change":291,"percent_change":292,"volume":568,"transactions":9,"vwap":279},"2026-04-16",{"date":578,"open":563,"high":563,"low":571,"close":571,"change":208,"percent_change":208,"volume":568,"transactions":9,"vwap":571},"2026-04-15",{"date":580,"open":571,"high":571,"low":279,"close":571,"change":299,"percent_change":300,"volume":581,"transactions":9,"vwap":571},"2026-04-14",2900,{"date":583,"open":560,"high":560,"low":560,"close":560,"change":208,"percent_change":208,"volume":584,"transactions":9,"vwap":560},"2026-04-13",1200,{"date":586,"open":279,"high":563,"low":560,"close":560,"change":299,"percent_change":300,"volume":173,"transactions":9,"vwap":560},"2026-04-10",{"date":588,"open":564,"high":564,"low":564,"close":564,"change":19,"percent_change":20,"volume":437,"transactions":9,"vwap":564},"2026-04-09",{"date":590,"open":232,"high":232,"low":232,"close":232,"change":185,"percent_change":186,"volume":437,"transactions":9,"vwap":232},"2026-04-08",{"date":592,"open":593,"high":593,"low":593,"close":593,"change":233,"percent_change":234,"volume":437,"transactions":9,"vwap":593},"2026-04-07",24.945,{"date":595,"open":596,"high":596,"low":207,"close":596,"change":200,"percent_change":201,"volume":597,"transactions":9,"vwap":596},"2026-04-06",24.93,68900,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":299,"percent_change":300,"volume":557,"transactions":9,"vwap":600},"2026-04-02",24.94,{"date":602,"open":596,"high":596,"low":596,"close":596,"change":201,"percent_change":603,"volume":604,"transactions":9,"vwap":596},"2026-04-01",-0.16,26000,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":208,"percent_change":208,"volume":604,"transactions":9,"vwap":607},"2026-03-31",24.97,{"date":609,"open":610,"high":607,"low":610,"close":607,"change":299,"percent_change":300,"volume":611,"transactions":9,"vwap":607},"2026-03-30",24.96,13000,{"date":613,"open":614,"high":614,"low":610,"close":610,"change":208,"percent_change":208,"volume":554,"transactions":9,"vwap":610},"2026-03-27",24.965,{"date":616,"open":610,"high":610,"low":610,"close":610,"change":291,"percent_change":292,"volume":208,"transactions":9,"vwap":610},"2026-03-26",{"date":618,"open":614,"high":614,"low":614,"close":614,"change":19,"percent_change":20,"volume":208,"transactions":9,"vwap":614},"2026-03-25",{"date":620,"open":610,"high":610,"low":610,"close":610,"change":291,"percent_change":292,"volume":208,"transactions":9,"vwap":610},"2026-03-24",{"date":622,"open":614,"high":614,"low":614,"close":614,"change":291,"percent_change":292,"volume":208,"transactions":9,"vwap":614},"2026-03-23",{"date":624,"open":607,"high":607,"low":607,"close":607,"change":291,"percent_change":292,"volume":208,"transactions":9,"vwap":607},"2026-03-20",{"date":626,"open":627,"high":627,"low":627,"close":627,"change":208,"percent_change":208,"volume":628,"transactions":9,"vwap":627},"2026-03-19",24.975,14523,{"date":630,"open":627,"high":627,"low":627,"close":627,"change":291,"percent_change":292,"volume":628,"transactions":9,"vwap":627},"2026-03-18",{"date":632,"open":607,"high":633,"low":610,"close":633,"change":19,"percent_change":20,"volume":634,"transactions":9,"vwap":633},"2026-03-17",24.98,14500,{"date":636,"open":627,"high":627,"low":627,"close":627,"change":19,"percent_change":20,"volume":431,"transactions":9,"vwap":627},"2026-03-16",{"date":638,"open":607,"high":607,"low":232,"close":607,"change":208,"percent_change":208,"volume":639,"transactions":9,"vwap":607},"2026-03-13",2300,{"date":641,"open":607,"high":607,"low":607,"close":607,"change":208,"percent_change":208,"volume":642,"transactions":9,"vwap":607},"2026-03-12",2550,{"date":644,"open":607,"high":607,"low":607,"close":607,"change":208,"percent_change":208,"volume":642,"transactions":9,"vwap":607},"2026-03-11",{"date":646,"open":633,"high":633,"low":647,"close":607,"change":208,"percent_change":208,"volume":648,"transactions":9,"vwap":607},"2026-03-10",24.95,2600,{"date":650,"open":607,"high":607,"low":607,"close":607,"change":651,"percent_change":200,"volume":437,"transactions":9,"vwap":607},"2026-03-09",-0.002,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":208,"transactions":9,"vwap":654},"2026-03-06",24.972,0.017,0.07,{"date":658,"open":610,"high":614,"low":659,"close":659,"change":291,"percent_change":292,"volume":660,"transactions":9,"vwap":659},"2026-03-05",24.955,900,{"date":662,"open":633,"high":633,"low":647,"close":610,"change":200,"percent_change":201,"volume":663,"transactions":9,"vwap":610},"2026-03-04",3700,{"date":665,"open":607,"high":607,"low":607,"close":607,"change":291,"percent_change":292,"volume":437,"transactions":9,"vwap":607},"2026-03-03",{"date":667,"open":627,"high":627,"low":627,"close":627,"change":220,"percent_change":85,"volume":434,"transactions":9,"vwap":627},"2026-03-02",{"date":669,"open":670,"high":670,"low":670,"close":670,"change":299,"percent_change":300,"volume":437,"transactions":9,"vwap":670},"2026-02-27",25.035,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":19,"percent_change":20,"volume":437,"transactions":9,"vwap":673},"2026-02-26",25.025,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":19,"percent_change":20,"volume":677,"transactions":9,"vwap":676},"2026-02-25",25.02,1926,{"date":679,"open":680,"high":681,"low":647,"close":681,"change":208,"percent_change":208,"volume":639,"transactions":9,"vwap":681},"2026-02-24",25.01,25.014999,{"date":683,"open":681,"high":681,"low":681,"close":681,"change":19,"percent_change":20,"volume":173,"transactions":9,"vwap":681},"2026-02-23",{"date":685,"open":680,"high":680,"low":680,"close":680,"change":19,"percent_change":20,"volume":686,"transactions":9,"vwap":680},"2026-02-20",7027,{"date":688,"open":689,"high":680,"low":690,"close":689,"change":20,"percent_change":193,"volume":691,"transactions":9,"vwap":689},"2026-02-19",25.0049992,25,11000,{"date":693,"open":694,"high":694,"low":607,"close":695,"change":208,"percent_change":208,"volume":696,"transactions":9,"vwap":695},"2026-02-18",24.99,24.985,4200,{"date":698,"open":694,"high":694,"low":633,"close":695,"change":292,"percent_change":699,"volume":458,"transactions":9,"vwap":695},"2026-02-17",-0.08,{"date":701,"open":689,"high":689,"low":689,"close":689,"change":299,"percent_change":300,"volume":437,"transactions":9,"vwap":689},"2026-02-13",{"date":703,"open":704,"high":704,"low":704,"close":704,"change":486,"percent_change":487,"volume":437,"transactions":9,"vwap":704},"2026-02-12",24.995,{"date":706,"open":633,"high":633,"low":647,"close":607,"change":292,"percent_change":699,"volume":707,"transactions":9,"vwap":607},"2026-02-11",4400,{"date":709,"open":694,"high":694,"low":694,"close":694,"change":299,"percent_change":300,"volume":208,"transactions":9,"vwap":694},"2026-02-10",{"date":711,"open":633,"high":633,"low":633,"close":633,"change":291,"percent_change":292,"volume":557,"transactions":9,"vwap":633},"2026-02-09",{"date":713,"open":695,"high":695,"low":695,"close":695,"change":19,"percent_change":20,"volume":437,"transactions":9,"vwap":695},"2026-02-06",{"date":715,"open":633,"high":633,"low":633,"close":633,"change":19,"percent_change":20,"volume":434,"transactions":9,"vwap":633},"2026-02-05",{"date":717,"open":627,"high":627,"low":627,"close":627,"change":19,"percent_change":20,"volume":437,"transactions":9,"vwap":627},"2026-02-04",{"date":719,"open":607,"high":607,"low":607,"close":607,"change":208,"percent_change":208,"volume":467,"transactions":9,"vwap":607},"2026-02-03",{"date":721,"open":610,"high":607,"low":610,"close":607,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":607},"2026-02-02",-0.045,-0.18,1300,{"date":726,"open":681,"high":681,"low":681,"close":681,"change":19,"percent_change":20,"volume":437,"transactions":9,"vwap":681},"2026-01-30",{"date":728,"open":680,"high":680,"low":680,"close":680,"change":208,"percent_change":208,"volume":557,"transactions":9,"vwap":680},"2026-01-29",{"date":730,"open":690,"high":680,"low":690,"close":680,"change":19,"percent_change":20,"volume":731,"transactions":9,"vwap":680},"2026-01-28",20000,{"date":733,"open":690,"high":689,"low":690,"close":689,"change":208,"percent_change":208,"volume":660,"transactions":9,"vwap":689},"2026-01-27",{"date":735,"open":690,"high":689,"low":690,"close":689,"change":208,"percent_change":208,"volume":480,"transactions":9,"vwap":689},"2026-01-26",{"date":737,"open":690,"high":689,"low":690,"close":689,"change":233,"percent_change":234,"volume":480,"transactions":9,"vwap":689},"2026-01-23",{"date":739,"open":694,"high":694,"low":694,"close":694,"change":291,"percent_change":292,"volume":548,"transactions":9,"vwap":694},"2026-01-22",{"date":741,"open":704,"high":704,"low":704,"close":704,"change":20,"percent_change":193,"volume":437,"transactions":9,"vwap":704},"2026-01-21",{"date":743,"open":633,"high":633,"low":607,"close":627,"change":208,"percent_change":208,"volume":660,"transactions":9,"vwap":627},"2026-01-20",{"date":745,"open":633,"high":633,"low":607,"close":627,"change":299,"percent_change":300,"volume":724,"transactions":9,"vwap":627},"2026-01-16",{"date":747,"open":607,"high":607,"low":600,"close":614,"change":291,"percent_change":292,"volume":748,"transactions":9,"vwap":614},"2026-01-15",3400,{"date":750,"open":607,"high":607,"low":607,"close":607,"change":291,"percent_change":292,"volume":488,"transactions":9,"vwap":607},"2026-01-14",{"date":752,"open":627,"high":627,"low":627,"close":627,"change":753,"percent_change":165,"volume":437,"transactions":9,"vwap":627},"2026-01-13",0.049,{"date":755,"open":610,"high":610,"low":563,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-01-12",24.926,-0.034,-0.14,6000,{"date":761,"open":610,"high":610,"low":563,"close":610,"change":208,"percent_change":208,"volume":762,"transactions":9,"vwap":610},"2026-01-09",57500,{"date":764,"open":610,"high":610,"low":610,"close":610,"change":208,"percent_change":208,"volume":765,"transactions":9,"vwap":610},"2026-01-08",458,{"date":767,"open":610,"high":610,"low":610,"close":610,"change":299,"percent_change":300,"volume":765,"transactions":9,"vwap":610},"2026-01-07",{"date":769,"open":647,"high":647,"low":647,"close":647,"change":299,"percent_change":300,"volume":437,"transactions":9,"vwap":647},"2026-01-06",{"date":771,"open":596,"high":600,"low":596,"close":600,"change":208,"percent_change":208,"volume":431,"transactions":9,"vwap":600},"2026-01-05",{"date":773,"open":600,"high":633,"low":596,"close":600,"change":299,"percent_change":300,"volume":774,"transactions":9,"vwap":600},"2026-01-02",16500,{"date":776,"open":596,"high":596,"low":596,"close":596,"change":19,"percent_change":20,"volume":777,"transactions":9,"vwap":596},"2025-12-31",759,{"date":779,"open":756,"high":596,"low":563,"close":780,"change":208,"percent_change":208,"volume":480,"transactions":9,"vwap":780},"2025-12-30",24.925,{"date":782,"open":780,"high":780,"low":780,"close":780,"change":19,"percent_change":20,"volume":437,"transactions":9,"vwap":780},"2025-12-29",{"date":784,"open":563,"high":596,"low":785,"close":563,"change":208,"percent_change":208,"volume":786,"transactions":9,"vwap":563},"2025-12-26",24.919,4700,{"date":788,"open":563,"high":563,"low":563,"close":563,"change":19,"percent_change":20,"volume":789,"transactions":9,"vwap":563},"2025-12-24",7600,{"date":791,"open":231,"high":571,"low":232,"close":571,"change":19,"percent_change":20,"volume":792,"transactions":9,"vwap":571},"2025-12-23",2000,{"date":794,"open":279,"high":563,"low":279,"close":279,"change":208,"percent_change":208,"volume":795,"transactions":9,"vwap":279},"2025-12-22",3200,{"date":797,"open":279,"high":279,"low":279,"close":279,"change":299,"percent_change":300,"volume":437,"transactions":9,"vwap":279},"2025-12-19",{"date":799,"open":231,"high":231,"low":231,"close":231,"change":495,"percent_change":496,"volume":800,"transactions":9,"vwap":231},"2025-12-18",3107,{"date":802,"open":647,"high":647,"low":647,"close":647,"change":19,"percent_change":20,"volume":800,"transactions":9,"vwap":647},"2025-12-17",{"date":804,"open":647,"high":647,"low":593,"close":593,"change":208,"percent_change":208,"volume":805,"transactions":9,"vwap":593},"2025-12-16",3100,{"date":807,"open":600,"high":593,"low":279,"close":593,"change":208,"percent_change":208,"volume":173,"transactions":9,"vwap":593},"2025-12-15",{"date":809,"open":593,"high":593,"low":593,"close":593,"change":19,"percent_change":20,"volume":437,"transactions":9,"vwap":593},"2025-12-12",{"date":811,"open":647,"high":647,"low":600,"close":600,"change":19,"percent_change":20,"volume":812,"transactions":9,"vwap":600},"2025-12-11",300,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":815},"2025-12-10",24.935,{"date":817,"open":815,"high":815,"low":815,"close":815,"change":19,"percent_change":20,"volume":818,"transactions":9,"vwap":815},"2025-12-09",5,{"date":820,"open":596,"high":596,"low":596,"close":596,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":596},"2025-12-08",{"date":822,"open":596,"high":596,"low":596,"close":596,"change":19,"percent_change":20,"volume":437,"transactions":9,"vwap":596},"2025-12-05",{"date":824,"open":756,"high":756,"low":780,"close":780,"change":208,"percent_change":208,"volume":812,"transactions":9,"vwap":780},"2025-12-04",{"date":826,"open":780,"high":780,"low":780,"close":780,"change":19,"percent_change":20,"volume":437,"transactions":9,"vwap":780},"2025-12-03",{"date":828,"open":563,"high":563,"low":563,"close":563,"change":208,"percent_change":208,"volume":829,"transactions":9,"vwap":563},"2025-12-02",195,{"date":831,"open":596,"high":596,"low":563,"close":563,"change":832,"percent_change":186,"volume":434,"transactions":9,"vwap":563},"2025-12-01",-0.054,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":20,"volume":208,"transactions":9,"vwap":835},"2025-11-28",24.974,0.004,{"date":838,"open":607,"high":607,"low":607,"close":607,"change":299,"percent_change":300,"volume":812,"transactions":9,"vwap":607},"2025-11-26",{"date":840,"open":607,"high":607,"low":610,"close":610,"change":19,"percent_change":20,"volume":548,"transactions":9,"vwap":610},"2025-11-25",{"date":842,"open":659,"high":659,"low":659,"close":659,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":659},"2025-11-24",{"date":844,"open":659,"high":659,"low":659,"close":659,"change":299,"percent_change":300,"volume":202,"transactions":9,"vwap":659},"2025-11-21",{"date":846,"open":593,"high":593,"low":593,"close":593,"change":19,"percent_change":20,"volume":202,"transactions":9,"vwap":593},"2025-11-20",{"date":848,"open":600,"high":600,"low":600,"close":600,"change":19,"percent_change":20,"volume":202,"transactions":9,"vwap":600},"2025-11-19",{"date":850,"open":815,"high":815,"low":815,"close":815,"change":19,"percent_change":20,"volume":202,"transactions":9,"vwap":815},"2025-11-18",{"date":852,"open":596,"high":596,"low":596,"close":596,"change":19,"percent_change":20,"volume":202,"transactions":9,"vwap":596},"2025-11-17",{"date":854,"open":780,"high":780,"low":780,"close":780,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":780},"2025-11-14",{"date":856,"open":780,"high":780,"low":780,"close":780,"change":19,"percent_change":20,"volume":202,"transactions":9,"vwap":780},"2025-11-13",{"date":858,"open":563,"high":563,"low":563,"close":563,"change":291,"percent_change":292,"volume":437,"transactions":9,"vwap":563},"2025-11-12",{"date":860,"open":780,"high":780,"low":780,"close":780,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":780},"2025-11-11",{"date":862,"open":780,"high":780,"low":780,"close":780,"change":19,"percent_change":20,"volume":437,"transactions":9,"vwap":780},"2025-11-10",{"date":864,"open":563,"high":563,"low":563,"close":563,"change":200,"percent_change":201,"volume":437,"transactions":9,"vwap":563},"2025-11-07",{"date":866,"open":563,"high":600,"low":563,"close":596,"change":867,"percent_change":-6,"volume":868,"transactions":9,"vwap":596},"2025-11-06",-0.001,2100,{"date":870,"open":596,"high":600,"low":596,"close":871,"change":872,"percent_change":487,"volume":639,"transactions":9,"vwap":871},"2025-11-05",24.931,0.026,{"date":874,"open":560,"high":560,"low":560,"close":560,"change":208,"percent_change":208,"volume":875,"transactions":9,"vwap":560},"2025-11-04",225,{"date":877,"open":279,"high":279,"low":560,"close":560,"change":201,"percent_change":603,"volume":434,"transactions":9,"vwap":560},"2025-11-03",{"date":879,"open":593,"high":647,"low":596,"close":593,"change":208,"percent_change":208,"volume":880,"transactions":9,"vwap":593},"2025-10-31",6100,{"date":882,"open":593,"high":593,"low":593,"close":593,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":593},"2025-10-30",{"date":884,"open":593,"high":593,"low":593,"close":593,"change":291,"percent_change":292,"volume":885,"transactions":9,"vwap":593},"2025-10-29",1509,{"date":887,"open":647,"high":647,"low":647,"close":647,"change":208,"percent_change":208,"volume":885,"transactions":9,"vwap":647},"2025-10-28",{"date":889,"open":607,"high":22,"low":647,"close":647,"change":19,"percent_change":20,"volume":890,"transactions":9,"vwap":647},"2025-10-27",1500,{"date":892,"open":593,"high":593,"low":593,"close":593,"change":19,"percent_change":20,"volume":893,"transactions":9,"vwap":593},"2025-10-24",295,{"date":895,"open":600,"high":600,"low":600,"close":600,"change":200,"percent_change":201,"volume":893,"transactions":9,"vwap":600},"2025-10-23",{"date":897,"open":647,"high":647,"low":647,"close":647,"change":299,"percent_change":300,"volume":812,"transactions":9,"vwap":647},"2025-10-22",{"date":899,"open":600,"high":600,"low":600,"close":600,"change":291,"percent_change":292,"volume":900,"transactions":9,"vwap":600},"2025-10-21",884,{"date":902,"open":593,"high":593,"low":593,"close":593,"change":291,"percent_change":292,"volume":900,"transactions":9,"vwap":593},"2025-10-20",{"date":904,"open":607,"high":905,"low":647,"close":647,"change":299,"percent_change":300,"volume":660,"transactions":9,"vwap":647},"2025-10-17",25.030001,{"date":907,"open":610,"high":610,"low":600,"close":600,"change":908,"percent_change":300,"volume":480,"transactions":9,"vwap":600},"2025-10-16",0.009,{"date":910,"open":871,"high":871,"low":871,"close":871,"change":911,"percent_change":292,"volume":912,"transactions":9,"vwap":871},"2025-10-15",-0.004,103,{"date":914,"open":815,"high":815,"low":815,"close":815,"change":291,"percent_change":292,"volume":912,"transactions":9,"vwap":815},"2025-10-14",{"date":916,"open":610,"high":610,"low":600,"close":600,"change":291,"percent_change":292,"volume":437,"transactions":9,"vwap":600},"2025-10-13",{"date":918,"open":593,"high":593,"low":593,"close":593,"change":200,"percent_change":201,"volume":919,"transactions":9,"vwap":593},"2025-10-10",531,{"date":921,"open":610,"high":610,"low":659,"close":659,"change":486,"percent_change":487,"volume":480,"transactions":9,"vwap":659},"2025-10-09",{"date":923,"open":596,"high":596,"low":596,"close":596,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":596},"2025-10-08",{"date":925,"open":926,"high":600,"low":596,"close":596,"change":19,"percent_change":20,"volume":584,"transactions":9,"vwap":596},"2025-10-07",24.934,{"date":928,"open":647,"high":647,"low":780,"close":780,"change":291,"percent_change":292,"volume":812,"transactions":9,"vwap":780},"2025-10-06",{"date":930,"open":647,"high":647,"low":596,"close":596,"change":299,"percent_change":300,"volume":792,"transactions":9,"vwap":596},"2025-10-03",{"date":932,"open":780,"high":780,"low":563,"close":563,"change":867,"percent_change":-6,"volume":434,"transactions":9,"vwap":563},"2025-10-02",{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":496,"volume":690,"transactions":9,"vwap":935},"2025-10-01",24.921,-0.049,{"date":938,"open":607,"high":607,"low":607,"close":607,"change":200,"percent_change":201,"volume":437,"transactions":9,"vwap":607},"2025-09-30",{"date":940,"open":690,"high":690,"low":610,"close":633,"change":200,"percent_change":201,"volume":792,"transactions":9,"vwap":633},"2025-09-29",{"date":942,"open":694,"high":694,"low":694,"close":694,"change":19,"percent_change":20,"volume":437,"transactions":9,"vwap":694},"2025-09-26",{"date":944,"open":695,"high":695,"low":695,"close":695,"change":291,"percent_change":292,"volume":945,"transactions":9,"vwap":695},"2025-09-25",538,{"date":947,"open":694,"high":694,"low":694,"close":694,"change":291,"percent_change":292,"volume":945,"transactions":9,"vwap":694},"2025-09-24",{"date":949,"open":694,"high":704,"low":694,"close":704,"change":291,"percent_change":292,"volume":431,"transactions":9,"vwap":704},"2025-09-23",{"date":951,"open":690,"high":690,"low":690,"close":690,"change":208,"percent_change":208,"volume":952,"transactions":9,"vwap":690},"2025-09-22",288,{"date":954,"open":689,"high":689,"low":690,"close":690,"change":19,"percent_change":20,"volume":812,"transactions":9,"vwap":690},"2025-09-19",{"date":956,"open":633,"high":676,"low":633,"close":704,"change":291,"percent_change":292,"volume":890,"transactions":9,"vwap":704},"2025-09-18",{"date":958,"open":676,"high":676,"low":694,"close":690,"change":233,"percent_change":234,"volume":890,"transactions":9,"vwap":690},"2025-09-17",{"date":960,"open":694,"high":694,"low":695,"close":695,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":695},"2025-09-16",{"date":962,"open":695,"high":695,"low":695,"close":695,"change":19,"percent_change":20,"volume":963,"transactions":9,"vwap":695},"2025-09-15",55000,{"date":965,"open":633,"high":633,"low":633,"close":633,"change":299,"percent_change":300,"volume":963,"transactions":9,"vwap":633},"2025-09-12",{"date":967,"open":633,"high":633,"low":607,"close":607,"change":233,"percent_change":234,"volume":963,"transactions":9,"vwap":607},"2025-09-11",{"date":969,"open":600,"high":659,"low":600,"close":659,"change":299,"percent_change":300,"volume":434,"transactions":9,"vwap":659},"2025-09-10",{"date":971,"open":647,"high":647,"low":596,"close":593,"change":19,"percent_change":20,"volume":972,"transactions":9,"vwap":593},"2025-09-09",60200,{"date":974,"open":600,"high":600,"low":600,"close":600,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":600},"2025-09-08",0.029,0.12,3835,{"date":979,"open":563,"high":563,"low":231,"close":980,"change":981,"percent_change":976,"volume":982,"transactions":9,"vwap":980},"2025-09-05",24.911,0.031,3800,{"date":984,"open":192,"high":192,"low":192,"close":192,"change":299,"percent_change":300,"volume":437,"transactions":9,"vwap":192},"2025-09-04",{"date":986,"open":987,"high":987,"low":207,"close":207,"change":19,"percent_change":20,"volume":437,"transactions":9,"vwap":207},"2025-09-03",24.871,{"date":989,"open":207,"high":192,"low":418,"close":418,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":418},"2025-09-02",-0.07,-0.28,52500,{"date":994,"open":600,"high":600,"low":815,"close":815,"change":20,"percent_change":193,"volume":480,"transactions":9,"vwap":815},"2025-08-29",{"date":996,"open":596,"high":596,"low":571,"close":571,"change":200,"percent_change":201,"volume":434,"transactions":9,"vwap":571},"2025-08-28",{"date":998,"open":596,"high":596,"low":780,"close":780,"change":19,"percent_change":20,"volume":173,"transactions":9,"vwap":780},"2025-08-27",{"date":1000,"open":563,"high":690,"low":563,"close":563,"change":19,"percent_change":20,"volume":1001,"transactions":9,"vwap":563},"2025-08-26",271500,{"date":1003,"open":563,"high":563,"low":279,"close":571,"change":208,"percent_change":208,"volume":434,"transactions":9,"vwap":571},"2025-08-25",{"date":1005,"open":571,"high":571,"low":571,"close":571,"change":233,"percent_change":234,"volume":1006,"transactions":9,"vwap":571},"2025-08-22",403,{"date":1008,"open":1009,"high":231,"low":1009,"close":231,"change":291,"percent_change":292,"volume":1010,"transactions":9,"vwap":231},"2025-08-21",24.894,5400,{"date":1012,"open":1013,"high":279,"low":232,"close":560,"change":291,"percent_change":292,"volume":467,"transactions":9,"vwap":560},"2025-08-20",24.908,{"date":1015,"open":563,"high":563,"low":279,"close":279,"change":208,"percent_change":208,"volume":812,"transactions":9,"vwap":279},"2025-08-19",{"date":1017,"open":279,"high":279,"low":279,"close":279,"change":19,"percent_change":20,"volume":437,"transactions":9,"vwap":279},"2025-08-18",{"date":1019,"open":560,"high":560,"low":560,"close":560,"change":299,"percent_change":300,"volume":1020,"transactions":9,"vwap":560},"2025-08-15",160,{"date":1022,"open":564,"high":564,"low":564,"close":564,"change":200,"percent_change":201,"volume":1020,"transactions":9,"vwap":564},"2025-08-14",{"date":1024,"open":560,"high":560,"low":560,"close":560,"change":299,"percent_change":300,"volume":1020,"transactions":9,"vwap":560},"2025-08-13",{"date":1026,"open":231,"high":231,"low":564,"close":564,"change":291,"percent_change":292,"volume":434,"transactions":9,"vwap":564},"2025-08-12",{"date":1028,"open":207,"high":231,"low":207,"close":231,"change":20,"percent_change":193,"volume":434,"transactions":9,"vwap":231},"2025-08-11",{"date":1030,"open":192,"high":192,"low":192,"close":192,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":192},"2025-08-08",{"date":1032,"open":192,"high":192,"low":192,"close":192,"change":299,"percent_change":300,"volume":437,"transactions":9,"vwap":192},"2025-08-07",{"date":1034,"open":207,"high":207,"low":207,"close":207,"change":19,"percent_change":20,"volume":1035,"transactions":9,"vwap":207},"2025-08-06",4100,{"date":1037,"open":207,"high":207,"low":418,"close":418,"change":19,"percent_change":20,"volume":557,"transactions":9,"vwap":418},"2025-08-05",{"date":1039,"open":199,"high":199,"low":199,"close":199,"change":291,"percent_change":292,"volume":437,"transactions":9,"vwap":199},"2025-08-04",{"date":1041,"open":418,"high":418,"low":418,"close":418,"change":208,"percent_change":208,"volume":1042,"transactions":9,"vwap":418},"2025-08-01",433,{"date":1044,"open":298,"high":418,"low":298,"close":418,"change":19,"percent_change":20,"volume":812,"transactions":9,"vwap":418},"2025-07-31",{"date":1046,"open":199,"high":199,"low":199,"close":199,"change":291,"percent_change":292,"volume":551,"transactions":9,"vwap":199},"2025-07-30",{"date":1048,"open":207,"high":207,"low":199,"close":418,"change":200,"percent_change":201,"volume":1049,"transactions":9,"vwap":418},"2025-07-29",4900,{"date":1051,"open":207,"high":240,"low":1052,"close":240,"change":20,"percent_change":193,"volume":568,"transactions":9,"vwap":240},"2025-07-28",24.859,{"date":1054,"open":290,"high":290,"low":290,"close":290,"change":233,"percent_change":234,"volume":437,"transactions":9,"vwap":290},"2025-07-25",{"date":1056,"open":506,"high":506,"low":506,"close":506,"change":19,"percent_change":20,"volume":557,"transactions":9,"vwap":506},"2025-07-24",{"date":1058,"open":280,"high":280,"low":280,"close":280,"change":208,"percent_change":208,"volume":1059,"transactions":9,"vwap":280},"2025-07-23",2,{"date":1061,"open":280,"high":280,"low":280,"close":280,"change":291,"percent_change":292,"volume":1059,"transactions":9,"vwap":280},"2025-07-22",{"date":1063,"open":506,"high":506,"low":506,"close":506,"change":20,"percent_change":193,"volume":1059,"transactions":9,"vwap":506},"2025-07-21",{"date":1065,"open":338,"high":338,"low":338,"close":338,"change":19,"percent_change":20,"volume":437,"transactions":9,"vwap":338},"2025-07-18",{"date":1067,"open":338,"high":338,"low":356,"close":356,"change":292,"percent_change":699,"volume":480,"transactions":9,"vwap":356},"2025-07-17",{"date":1069,"open":280,"high":280,"low":280,"close":280,"change":233,"percent_change":234,"volume":437,"transactions":9,"vwap":280},"2025-07-16",{"date":1071,"open":1072,"high":199,"low":338,"close":338,"change":544,"percent_change":545,"volume":663,"transactions":9,"vwap":338},"2025-07-15",24.821,{"date":1074,"open":316,"high":316,"low":316,"close":316,"change":291,"percent_change":292,"volume":1075,"transactions":9,"vwap":316},"2025-07-14",142,{"date":1077,"open":298,"high":298,"low":298,"close":298,"change":291,"percent_change":292,"volume":1075,"transactions":9,"vwap":298},"2025-07-11",{"date":1079,"open":290,"high":290,"low":290,"close":290,"change":233,"percent_change":234,"volume":1075,"transactions":9,"vwap":290},"2025-07-10",{"date":1081,"open":207,"high":207,"low":506,"close":506,"change":20,"percent_change":193,"volume":437,"transactions":9,"vwap":506},"2025-07-09",{"date":1083,"open":298,"high":298,"low":338,"close":338,"change":219,"percent_change":220,"volume":434,"transactions":9,"vwap":338},"2025-07-08",{"date":1085,"open":506,"high":506,"low":280,"close":280,"change":19,"percent_change":20,"volume":568,"transactions":9,"vwap":280},"2025-07-07",{"date":1087,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":437,"transactions":9,"vwap":17},"2025-07-03",{"date":1089,"open":17,"high":17,"low":18,"close":18,"change":233,"percent_change":234,"volume":557,"transactions":9,"vwap":18},"2025-07-02",{"date":1091,"open":338,"high":338,"low":351,"close":351,"change":185,"percent_change":186,"volume":812,"transactions":9,"vwap":351},"2025-07-01",{"date":1093,"open":418,"high":418,"low":418,"close":418,"change":208,"percent_change":208,"volume":1094,"transactions":9,"vwap":418},"2025-06-30",3048,{"date":1096,"open":418,"high":418,"low":418,"close":418,"change":299,"percent_change":300,"volume":1094,"transactions":9,"vwap":418},"2025-06-27",{"date":1098,"open":338,"high":290,"low":338,"close":290,"change":300,"percent_change":1099,"volume":554,"transactions":9,"vwap":290},"2025-06-26",0.16,{"date":1101,"open":338,"high":338,"low":356,"close":356,"change":208,"percent_change":208,"volume":434,"transactions":9,"vwap":356},"2025-06-25",{"date":1103,"open":338,"high":338,"low":356,"close":356,"change":208,"percent_change":208,"volume":467,"transactions":9,"vwap":356},"2025-06-24",{"date":1105,"open":338,"high":338,"low":351,"close":356,"change":208,"percent_change":208,"volume":792,"transactions":9,"vwap":356},"2025-06-23",{"date":1107,"open":338,"high":338,"low":356,"close":356,"change":208,"percent_change":208,"volume":890,"transactions":9,"vwap":356},"2025-06-20",{"date":1109,"open":356,"high":356,"low":356,"close":356,"change":19,"percent_change":20,"volume":208,"transactions":9,"vwap":356},"2025-06-18",{"date":1111,"open":351,"high":351,"low":351,"close":351,"change":233,"percent_change":234,"volume":724,"transactions":9,"vwap":351},"2025-06-17",{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":299,"percent_change":300,"volume":724,"transactions":9,"vwap":1114},"2025-06-16",24.795,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":200,"percent_change":201,"volume":584,"transactions":9,"vwap":1118},"2025-06-13",24.79,24.785,{"date":1120,"open":1114,"high":1114,"low":1114,"close":1114,"change":1121,"percent_change":976,"volume":208,"transactions":9,"vwap":1114},"2025-06-12",0.03,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":299,"percent_change":300,"volume":1126,"transactions":9,"vwap":1125},"2025-06-11",24.77,24.765,11100,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":19,"percent_change":20,"volume":548,"transactions":9,"vwap":1130},"2025-06-10",24.76,24.755,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":233,"percent_change":234,"volume":1134,"transactions":9,"vwap":1133},"2025-06-09",24.75,4000,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":544,"percent_change":545,"volume":792,"transactions":9,"vwap":1138},"2025-06-06",24.74,24.735,{"date":1140,"open":1124,"high":1124,"low":1129,"close":1129,"change":19,"percent_change":20,"volume":812,"transactions":9,"vwap":1129},"2025-06-05",{"date":1142,"open":1129,"high":1129,"low":1130,"close":1130,"change":233,"percent_change":234,"volume":568,"transactions":9,"vwap":1130},"2025-06-04",{"date":1144,"open":1133,"high":1133,"low":1137,"close":1137,"change":291,"percent_change":292,"volume":173,"transactions":9,"vwap":1137},"2025-06-03",{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":990,"percent_change":991,"volume":1148,"transactions":9,"vwap":1147},"2025-06-02",24.745,101,{"date":1150,"open":23,"high":356,"low":23,"close":356,"change":291,"percent_change":292,"volume":437,"transactions":9,"vwap":356},"2025-05-30",{"date":1152,"open":338,"high":338,"low":1117,"close":338,"change":233,"percent_change":234,"volume":557,"transactions":9,"vwap":338},"2025-05-29",{"date":1154,"open":351,"high":351,"low":1155,"close":1155,"change":1156,"percent_change":545,"volume":1157,"transactions":9,"vwap":1155},"2025-05-28",24.805,-0.026,11500,{"date":1159,"open":23,"high":207,"low":23,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2025-05-27",24.831,0.046,0.19,4600,{"date":1165,"open":1118,"high":1118,"low":1118,"close":1118,"change":1121,"percent_change":976,"volume":1166,"transactions":9,"vwap":1118},"2025-05-23",1610,{"date":1168,"open":1130,"high":1130,"low":1130,"close":1130,"change":19,"percent_change":20,"volume":1166,"transactions":9,"vwap":1130},"2025-05-22",{"date":1170,"open":1133,"high":1133,"low":1133,"close":1133,"change":544,"percent_change":545,"volume":480,"transactions":9,"vwap":1133},"2025-05-21",{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":208,"percent_change":208,"volume":312,"transactions":9,"vwap":1173},"2025-05-20",24.775,{"date":1175,"open":1173,"high":1173,"low":1173,"close":1173,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":1173},"2025-05-19",{"date":1177,"open":1173,"high":1173,"low":1173,"close":1173,"change":299,"percent_change":300,"volume":437,"transactions":9,"vwap":1173},"2025-05-16",{"date":1179,"open":1125,"high":1125,"low":1125,"close":1125,"change":486,"percent_change":487,"volume":172,"transactions":9,"vwap":1125},"2025-05-15",{"date":1181,"open":1137,"high":1137,"low":1137,"close":1137,"change":208,"percent_change":208,"volume":437,"transactions":9,"vwap":1137},"2025-05-14",{"date":1183,"open":1137,"high":1137,"low":1137,"close":1137,"change":299,"percent_change":300,"volume":1059,"transactions":9,"vwap":1137},"2025-05-13",{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":292,"percent_change":699,"volume":1059,"transactions":9,"vwap":1186},"2025-05-12",24.73,{"date":1188,"open":1133,"high":1133,"low":1133,"close":1133,"change":299,"percent_change":300,"volume":437,"transactions":9,"vwap":1133},"2025-05-09",{"date":1190,"open":1133,"high":1133,"low":1137,"close":1137,"change":208,"percent_change":208,"volume":434,"transactions":9,"vwap":1137},"2025-05-08",{"date":1192,"open":1137,"high":1137,"low":1137,"close":1137,"change":233,"percent_change":234,"volume":1193,"transactions":9,"vwap":1137},"2025-05-07",522,{"date":1195,"open":1186,"high":1186,"low":1196,"close":1196,"change":486,"percent_change":487,"volume":812,"transactions":9,"vwap":1196},"2025-05-06",24.725,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":200,"percent_change":201,"volume":437,"transactions":9,"vwap":1199},"2025-05-05",24.7,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":200,"percent_change":201,"volume":1203,"transactions":9,"vwap":1202},"2025-05-02",24.71,96,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":437,"transactions":9,"vwap":1206},"2025-05-01",24.72,-0.075,-0.3,{"date":1210,"open":1114,"high":1114,"low":1114,"close":1114,"change":20,"percent_change":193,"volume":437,"transactions":9,"vwap":1114},"2025-04-30",{"date":1212,"open":1173,"high":1173,"low":1173,"close":1173,"change":486,"percent_change":487,"volume":1213,"transactions":9,"vwap":1173},"2025-04-29",4,{"date":1215,"open":1133,"high":1133,"low":1133,"close":1133,"change":19,"percent_change":20,"volume":1213,"transactions":9,"vwap":1133},"2025-04-28",{"date":1217,"open":1147,"high":1147,"low":1147,"close":1147,"change":20,"percent_change":193,"volume":1213,"transactions":9,"vwap":1147},"2025-04-25",{"date":1219,"open":1196,"high":1196,"low":1196,"close":1196,"change":656,"percent_change":1220,"volume":437,"transactions":9,"vwap":1196},"2025-04-24",0.28,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":300,"percent_change":1099,"volume":437,"transactions":9,"vwap":1223},"2025-04-23",24.655,{"date":178,"open":175,"high":175,"low":175,"close":175,"change":208,"percent_change":208,"volume":172,"transactions":9,"vwap":175}]