[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYMG":3,"homepage-market-summary":26,"stock-historical-MYMG":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MYMG","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 My2027 Municipal Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.729,0.669696,"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":18,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},24.54,24.52,0.02,0.08,300,24.85,1603.8080960159361,6.1,509,{"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":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},24.375,2622,956888.8321,0.68,"2025-04-23",[179,182,189,194,202,207,212,216,225,232,236,242,246,251,254,257,261,268,275,279,287,295,303,308,314,318,323,329,335,338,341,344,348,356,360,365,367,369,373,376,380,384,390,395,401,409,414,418,420,425,430,435,442,445,451,455,459,461,464,470,472,475,478,480,482,484,486,489,494,497,500,502,505,508,510,512,514,517,521,525,527,529,531,533,535,537,539,542,544,547,550,554,556,558,562,564,566,569,571,573,575,577,579,581,583,585,587,590,594,597,599,602,604,606,608,610,612,614,618,620,623,625,628,631,635,637,639,641,643,647,649,652,654,656,659,661,663,665,668,671,673,677,680,683,685,687,689,691,693,695,698,702,705,707,710,713,717,721,724,727,729,732,734,739,743,745,747,749,752,754,757,760,763,768,770,773,775,778,781,783,785,787,789,792,795,797,801,803,806,809,811,813,817,819,822,825,828,830,832,836,838,840,842,844,846,848,850,852,854,856,859,862,864,866,868,872,875,877,879,881,883,885,887,889,891,893,895,898,900,902,905,908,911,914,919,921,923,925,927,930,933,935,937,939,941,943,945,947,949,951,953,956,958,961,964,966,968,970,973,975,977,981,984,986,988,991,993,995,997,999,1001,1006,1010,1012,1015,1020,1023,1025,1027,1030,1032,1035,1037,1040,1042,1044,1046,1048,1050,1052,1054,1056,1058,1060,1062,1065,1068,1071,1074,1080,1084,1087,1090,1093,1096,1099,1102,1104,1106,1109,1112,1114,1116,1118,1120,1123,1125,1128,1130,1132,1134,1136,1139,1141,1143,1145,1147,1150,1152,1154,1157,1161,1165,1168,1171,1174,1177,1179,1184,1186,1189,1191,1193,1197,1199,1202,1205,1207,1209,1211,1214,1217,1219,1221,1223,1226,1230,1233,1235,1238,1242,1247,1249,1251,1254],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},11,24.5383,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",-0.02,-0.08,23.122,10,24.5591,{"date":190,"open":17,"high":17,"low":17,"close":17,"change":184,"percent_change":185,"volume":191,"transactions":192,"vwap":193},"2026-10-01",6.285,5,24.5118,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",24.56,0.04,0.16,6,4,24.5342,{"date":203,"open":18,"high":18,"low":18,"close":18,"change":204,"percent_change":205,"volume":199,"transactions":200,"vwap":206},"2026-09-29",-0.025,-0.1,24.5033,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":204,"percent_change":205,"volume":210,"transactions":199,"vwap":211},"2026-09-28",24.545,8,24.5188,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":204,"percent_change":205,"volume":199,"transactions":200,"vwap":215},"2026-09-25",24.57,24.565,{"date":217,"open":218,"high":219,"low":214,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",24.58,24.595,-0.045,-0.18,1513.284,20,24.5808,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":170,"vwap":231},"2026-09-23",24.64,-0.03,-0.12,3,24.655,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":184,"percent_change":185,"volume":187,"transactions":199,"vwap":235},"2026-09-22",24.67,24.6685,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":187,"transactions":199,"vwap":241},"2026-09-21",24.69,-0.01,-0.04,24.683,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":239,"percent_change":240,"volume":199,"transactions":200,"vwap":245},"2026-09-18",24.7,24.6817,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":19,"percent_change":20,"volume":249,"transactions":192,"vwap":250},"2026-09-17",24.71,12,24.6883,{"date":252,"open":238,"high":238,"low":238,"close":238,"change":184,"percent_change":185,"volume":253,"transactions":230,"vwap":238},"2026-09-16",7,{"date":255,"open":248,"high":248,"low":248,"close":248,"change":184,"percent_change":185,"volume":187,"transactions":199,"vwap":256},"2026-09-15",24.704,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":239,"percent_change":240,"volume":187,"transactions":199,"vwap":260},"2026-09-14",24.73,24.7095,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":19,"percent_change":20,"volume":265,"transactions":266,"vwap":267},"2026-09-11",24.75,24.74,1804.078,25,24.7491,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":200,"transactions":273,"vwap":274},"2026-09-10",24.72,-0.035,-0.14,2,24.6775,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":220,"percent_change":221,"volume":278,"transactions":223,"vwap":264},"2026-09-09",24.755,401,{"date":280,"open":263,"high":281,"low":263,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-08",24.8,0.015,0.06,3260,15,24.7556,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":67,"volume":292,"transactions":293,"vwap":294},"2026-09-04",24.76,24.785,0.0509,1280,39,24.7601,{"date":296,"open":259,"high":297,"low":259,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-03",24.7341,-0.0159,-0.06,1178,63,24.7286,{"date":304,"open":270,"high":263,"low":244,"close":263,"change":48,"percent_change":102,"volume":305,"transactions":306,"vwap":307},"2026-09-02",6479,102,24.6641,{"date":309,"open":218,"high":218,"low":214,"close":214,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":218},"2026-09-01",-0.05,-0.2,4526,31,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":239,"percent_change":240,"volume":187,"transactions":210,"vwap":317},"2026-08-31",24.62,24.63,{"date":319,"open":316,"high":317,"low":316,"close":317,"change":320,"percent_change":299,"volume":321,"transactions":249,"vwap":322},"2026-08-28",-0.015,2223,24.6201,{"date":324,"open":227,"high":325,"low":326,"close":325,"change":19,"percent_change":20,"volume":327,"transactions":328,"vwap":227},"2026-08-27",24.645,24.6399,1123,30,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":19,"volume":333,"transactions":253,"vwap":334},"2026-08-26",24.625,0.005,9,24.6322,{"date":336,"open":316,"high":316,"low":316,"close":316,"change":337,"percent_change":337,"volume":199,"transactions":200,"vwap":316},"2026-08-25",0,{"date":339,"open":316,"high":316,"low":316,"close":316,"change":337,"percent_change":337,"volume":187,"transactions":210,"vwap":340},"2026-08-24",24.626,{"date":342,"open":316,"high":316,"low":316,"close":316,"change":19,"percent_change":20,"volume":199,"transactions":200,"vwap":343},"2026-08-21",24.6233,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":239,"percent_change":240,"volume":253,"transactions":192,"vwap":347},"2026-08-20",24.6,24.6114,{"date":349,"open":316,"high":350,"low":351,"close":351,"change":352,"percent_change":197,"volume":353,"transactions":354,"vwap":355},"2026-08-19",24.66,24.61,0.01,445.001,43,24.6293,{"date":357,"open":346,"high":346,"low":346,"close":346,"change":358,"percent_change":184,"volume":199,"transactions":200,"vwap":359},"2026-08-18",-0.005,24.6083,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":358,"percent_change":184,"volume":363,"transactions":253,"vwap":364},"2026-08-17",24.605,18,24.6064,{"date":366,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":197,"volume":333,"transactions":253,"vwap":316},"2026-08-14",{"date":368,"open":346,"high":346,"low":346,"close":346,"change":337,"percent_change":337,"volume":253,"transactions":192,"vwap":351},"2026-08-13",{"date":370,"open":346,"high":346,"low":346,"close":346,"change":337,"percent_change":337,"volume":371,"transactions":363,"vwap":372},"2026-08-12",99.3,24.601,{"date":374,"open":346,"high":346,"low":346,"close":346,"change":332,"percent_change":19,"volume":253,"transactions":192,"vwap":375},"2026-08-11",24.6007,{"date":377,"open":219,"high":219,"low":219,"close":219,"change":320,"percent_change":299,"volume":378,"transactions":199,"vwap":379},"2026-08-10",36,24.5925,{"date":381,"open":351,"high":351,"low":351,"close":351,"change":382,"percent_change":383,"volume":249,"transactions":253,"vwap":351},"2026-08-07",0.025,0.1,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":184,"percent_change":185,"volume":387,"transactions":388,"vwap":389},"2026-08-06",24.585,71,16,24.5961,{"date":391,"open":346,"high":362,"low":346,"close":362,"change":382,"percent_change":383,"volume":392,"transactions":393,"vwap":394},"2026-08-05",276,14,24.6015,{"date":396,"open":218,"high":218,"low":218,"close":218,"change":397,"percent_change":398,"volume":399,"transactions":313,"vwap":400},"2026-08-04",0.0114,0.05,3037,24.5813,{"date":402,"open":214,"high":403,"low":196,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":363,"vwap":408},"2026-08-03",24.59,24.5686,-0.0514,-0.21,2089,24.5706,{"date":410,"open":316,"high":350,"low":316,"close":316,"change":358,"percent_change":184,"volume":411,"transactions":412,"vwap":413},"2026-07-31",944,29,24.6548,{"date":415,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":19,"volume":416,"transactions":328,"vwap":417},"2026-07-30",204,24.6294,{"date":419,"open":316,"high":316,"low":316,"close":316,"change":332,"percent_change":19,"volume":199,"transactions":200,"vwap":343},"2026-07-29",{"date":421,"open":317,"high":317,"low":422,"close":422,"change":310,"percent_change":311,"volume":423,"transactions":180,"vwap":424},"2026-07-28",24.615,135,24.6306,{"date":426,"open":227,"high":427,"low":227,"close":427,"change":197,"percent_change":198,"volume":428,"transactions":388,"vwap":429},"2026-07-27",24.665,217,24.6432,{"date":431,"open":331,"high":331,"low":331,"close":331,"change":432,"percent_change":239,"volume":433,"transactions":210,"vwap":434},"2026-07-24",-0.0033,44,24.6292,{"date":436,"open":317,"high":234,"low":316,"close":437,"change":438,"percent_change":239,"volume":439,"transactions":440,"vwap":441},"2026-07-23",24.6283,-0.0017,878.173,28,24.6351,{"date":443,"open":317,"high":317,"low":317,"close":317,"change":358,"percent_change":184,"volume":199,"transactions":200,"vwap":444},"2026-07-22",24.6333,{"date":446,"open":317,"high":447,"low":317,"close":447,"change":332,"percent_change":19,"volume":448,"transactions":449,"vwap":450},"2026-07-21",24.635,224,21,24.6308,{"date":452,"open":317,"high":317,"low":317,"close":317,"change":337,"percent_change":337,"volume":453,"transactions":192,"vwap":454},"2026-07-20",6.0811,24.6301,{"date":456,"open":227,"high":227,"low":317,"close":317,"change":239,"percent_change":240,"volume":457,"transactions":253,"vwap":458},"2026-07-17",108,24.6398,{"date":460,"open":227,"high":227,"low":227,"close":227,"change":337,"percent_change":337,"volume":199,"transactions":200,"vwap":227},"2026-07-16",{"date":462,"open":227,"high":227,"low":227,"close":227,"change":239,"percent_change":240,"volume":199,"transactions":200,"vwap":463},"2026-07-15",24.6467,{"date":465,"open":466,"high":238,"low":466,"close":466,"change":282,"percent_change":283,"volume":467,"transactions":468,"vwap":469},"2026-07-14",24.65,436.508,35,24.6596,{"date":471,"open":447,"high":447,"low":447,"close":447,"change":358,"percent_change":184,"volume":199,"transactions":200,"vwap":227},"2026-07-13",{"date":473,"open":227,"high":227,"low":227,"close":227,"change":352,"percent_change":197,"volume":474,"transactions":9,"vwap":227},"2026-07-10",100,{"date":476,"open":227,"high":227,"low":317,"close":317,"change":337,"percent_change":337,"volume":477,"transactions":9,"vwap":317},"2026-07-09",200,{"date":479,"open":317,"high":317,"low":317,"close":317,"change":239,"percent_change":240,"volume":474,"transactions":9,"vwap":317},"2026-07-08",{"date":481,"open":227,"high":227,"low":227,"close":227,"change":337,"percent_change":337,"volume":474,"transactions":9,"vwap":227},"2026-07-07",{"date":483,"open":227,"high":227,"low":227,"close":227,"change":332,"percent_change":19,"volume":474,"transactions":9,"vwap":227},"2026-07-06",{"date":485,"open":447,"high":447,"low":447,"close":447,"change":332,"percent_change":19,"volume":474,"transactions":9,"vwap":447},"2026-07-02",{"date":487,"open":317,"high":317,"low":317,"close":317,"change":488,"percent_change":311,"volume":474,"transactions":9,"vwap":317},"2026-07-01",-0.049,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":474,"transactions":9,"vwap":491},"2026-06-30",24.679,-0.071,-0.29,{"date":495,"open":263,"high":263,"low":259,"close":263,"change":358,"percent_change":184,"volume":496,"transactions":9,"vwap":263},"2026-06-29",2900,{"date":498,"open":289,"high":289,"low":277,"close":277,"change":332,"percent_change":19,"volume":499,"transactions":9,"vwap":277},"2026-06-26",1500,{"date":501,"open":263,"high":263,"low":263,"close":263,"change":337,"percent_change":337,"volume":474,"transactions":9,"vwap":263},"2026-06-25",{"date":503,"open":263,"high":263,"low":263,"close":263,"change":352,"percent_change":197,"volume":504,"transactions":9,"vwap":263},"2026-06-24",1635,{"date":506,"open":264,"high":263,"low":264,"close":264,"change":337,"percent_change":337,"volume":507,"transactions":9,"vwap":264},"2026-06-23",1600,{"date":509,"open":264,"high":264,"low":264,"close":264,"change":337,"percent_change":337,"volume":474,"transactions":9,"vwap":264},"2026-06-22",{"date":511,"open":264,"high":264,"low":264,"close":264,"change":19,"percent_change":20,"volume":474,"transactions":9,"vwap":264},"2026-06-18",{"date":513,"open":264,"high":264,"low":270,"close":270,"change":239,"percent_change":240,"volume":21,"transactions":9,"vwap":270},"2026-06-17",{"date":515,"open":259,"high":259,"low":259,"close":259,"change":337,"percent_change":337,"volume":516,"transactions":9,"vwap":259},"2026-06-16",1900,{"date":518,"open":270,"high":264,"low":519,"close":259,"change":382,"percent_change":383,"volume":520,"transactions":9,"vwap":259},"2026-06-15",24.68,3900,{"date":522,"open":248,"high":248,"low":244,"close":523,"change":204,"percent_change":205,"volume":524,"transactions":9,"vwap":523},"2026-06-12",24.705,2700,{"date":526,"open":259,"high":259,"low":259,"close":259,"change":352,"percent_change":197,"volume":337,"transactions":9,"vwap":259},"2026-06-11",{"date":528,"open":270,"high":270,"low":270,"close":270,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":270},"2026-06-10",{"date":530,"open":270,"high":270,"low":270,"close":270,"change":352,"percent_change":197,"volume":337,"transactions":9,"vwap":270},"2026-06-09",{"date":532,"open":248,"high":248,"low":248,"close":248,"change":337,"percent_change":337,"volume":474,"transactions":9,"vwap":248},"2026-06-08",{"date":534,"open":248,"high":248,"low":248,"close":248,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":248},"2026-06-05",{"date":536,"open":248,"high":248,"low":248,"close":248,"change":352,"percent_change":197,"volume":474,"transactions":9,"vwap":248},"2026-06-04",{"date":538,"open":244,"high":244,"low":244,"close":244,"change":332,"percent_change":19,"volume":474,"transactions":9,"vwap":244},"2026-06-03",{"date":540,"open":244,"high":244,"low":541,"close":541,"change":332,"percent_change":19,"volume":474,"transactions":9,"vwap":541},"2026-06-02",24.695,{"date":543,"open":519,"high":238,"low":519,"close":238,"change":310,"percent_change":311,"volume":499,"transactions":9,"vwap":238},"2026-06-01",{"date":545,"open":259,"high":264,"low":259,"close":264,"change":19,"percent_change":20,"volume":546,"transactions":9,"vwap":264},"2026-05-29",2800,{"date":548,"open":248,"high":270,"low":248,"close":270,"change":337,"percent_change":337,"volume":549,"transactions":9,"vwap":270},"2026-05-28",400,{"date":551,"open":552,"high":270,"low":234,"close":270,"change":352,"percent_change":197,"volume":553,"transactions":9,"vwap":270},"2026-05-27",24.714,3100,{"date":555,"open":248,"high":248,"low":248,"close":248,"change":19,"percent_change":20,"volume":230,"transactions":9,"vwap":248},"2026-05-26",{"date":557,"open":238,"high":238,"low":238,"close":238,"change":332,"percent_change":19,"volume":474,"transactions":9,"vwap":238},"2026-05-22",{"date":559,"open":560,"high":560,"low":560,"close":560,"change":332,"percent_change":19,"volume":561,"transactions":9,"vwap":560},"2026-05-21",24.685,548,{"date":563,"open":519,"high":519,"low":519,"close":519,"change":352,"percent_change":197,"volume":561,"transactions":9,"vwap":519},"2026-05-20",{"date":565,"open":234,"high":234,"low":234,"close":234,"change":239,"percent_change":240,"volume":561,"transactions":9,"vwap":234},"2026-05-19",{"date":567,"open":234,"high":519,"low":234,"close":519,"change":352,"percent_change":197,"volume":568,"transactions":9,"vwap":519},"2026-05-18",500,{"date":570,"open":234,"high":234,"low":234,"close":234,"change":184,"percent_change":185,"volume":474,"transactions":9,"vwap":234},"2026-05-15",{"date":572,"open":238,"high":238,"low":238,"close":238,"change":337,"percent_change":337,"volume":199,"transactions":9,"vwap":238},"2026-05-14",{"date":574,"open":238,"high":238,"low":238,"close":238,"change":337,"percent_change":337,"volume":199,"transactions":9,"vwap":238},"2026-05-13",{"date":576,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":199,"transactions":9,"vwap":238},"2026-05-12",{"date":578,"open":244,"high":244,"low":244,"close":244,"change":337,"percent_change":337,"volume":199,"transactions":9,"vwap":244},"2026-05-11",{"date":580,"open":244,"high":244,"low":244,"close":244,"change":352,"percent_change":197,"volume":474,"transactions":9,"vwap":244},"2026-05-08",{"date":582,"open":519,"high":238,"low":519,"close":238,"change":337,"percent_change":337,"volume":477,"transactions":9,"vwap":238},"2026-05-07",{"date":584,"open":519,"high":238,"low":519,"close":238,"change":332,"percent_change":19,"volume":21,"transactions":9,"vwap":238},"2026-05-06",{"date":586,"open":560,"high":560,"low":560,"close":560,"change":19,"percent_change":20,"volume":474,"transactions":9,"vwap":560},"2026-05-05",{"date":588,"open":234,"high":234,"low":589,"close":427,"change":184,"percent_change":185,"volume":496,"transactions":9,"vwap":427},"2026-05-04",24.653,{"date":591,"open":238,"high":238,"low":560,"close":560,"change":592,"percent_change":593,"volume":568,"transactions":9,"vwap":560},"2026-05-01",-0.055,-0.22,{"date":595,"open":264,"high":264,"low":264,"close":264,"change":352,"percent_change":197,"volume":596,"transactions":9,"vwap":264},"2026-04-30",506,{"date":598,"open":259,"high":259,"low":259,"close":259,"change":239,"percent_change":240,"volume":568,"transactions":9,"vwap":259},"2026-04-29",{"date":600,"open":264,"high":264,"low":264,"close":264,"change":283,"percent_change":601,"volume":477,"transactions":9,"vwap":264},"2026-04-28",0.24,{"date":603,"open":519,"high":519,"low":519,"close":519,"change":337,"percent_change":337,"volume":199,"transactions":9,"vwap":519},"2026-04-27",{"date":605,"open":519,"high":519,"low":519,"close":519,"change":352,"percent_change":197,"volume":474,"transactions":9,"vwap":519},"2026-04-24",{"date":607,"open":234,"high":234,"low":234,"close":234,"change":239,"percent_change":240,"volume":474,"transactions":9,"vwap":234},"2026-04-23",{"date":609,"open":519,"high":519,"low":519,"close":519,"change":352,"percent_change":197,"volume":474,"transactions":9,"vwap":519},"2026-04-22",{"date":611,"open":234,"high":234,"low":234,"close":234,"change":239,"percent_change":240,"volume":474,"transactions":9,"vwap":234},"2026-04-21",{"date":613,"open":519,"high":519,"low":519,"close":519,"change":358,"percent_change":184,"volume":474,"transactions":9,"vwap":519},"2026-04-20",{"date":615,"open":616,"high":270,"low":616,"close":560,"change":282,"percent_change":283,"volume":617,"transactions":9,"vwap":560},"2026-04-17",24.678,2100,{"date":619,"open":234,"high":234,"low":234,"close":234,"change":332,"percent_change":19,"volume":474,"transactions":9,"vwap":234},"2026-04-16",{"date":621,"open":427,"high":427,"low":427,"close":427,"change":358,"percent_change":184,"volume":622,"transactions":9,"vwap":427},"2026-04-15",2734,{"date":624,"open":234,"high":519,"low":234,"close":234,"change":299,"percent_change":83,"volume":524,"transactions":9,"vwap":234},"2026-04-14",{"date":626,"open":259,"high":259,"low":259,"close":259,"change":337,"percent_change":337,"volume":627,"transactions":9,"vwap":259},"2026-04-13",2466,{"date":629,"open":264,"high":263,"low":259,"close":259,"change":239,"percent_change":240,"volume":630,"transactions":9,"vwap":259},"2026-04-10",2500,{"date":632,"open":633,"high":263,"low":270,"close":264,"change":19,"percent_change":20,"volume":634,"transactions":9,"vwap":264},"2026-04-09",24.726,2300,{"date":636,"open":270,"high":270,"low":270,"close":270,"change":19,"percent_change":20,"volume":474,"transactions":9,"vwap":270},"2026-04-08",{"date":638,"open":244,"high":244,"low":244,"close":244,"change":337,"percent_change":337,"volume":474,"transactions":9,"vwap":244},"2026-04-07",{"date":640,"open":244,"high":244,"low":244,"close":244,"change":337,"percent_change":337,"volume":474,"transactions":9,"vwap":244},"2026-04-06",{"date":642,"open":244,"high":244,"low":244,"close":244,"change":19,"percent_change":20,"volume":171,"transactions":9,"vwap":244},"2026-04-02",{"date":644,"open":519,"high":519,"low":519,"close":519,"change":240,"percent_change":645,"volume":646,"transactions":9,"vwap":519},"2026-04-01",-0.16,52824,{"date":648,"open":270,"high":270,"low":270,"close":270,"change":337,"percent_change":337,"volume":646,"transactions":9,"vwap":270},"2026-03-31",{"date":650,"open":259,"high":264,"low":227,"close":270,"change":352,"percent_change":197,"volume":651,"transactions":9,"vwap":270},"2026-03-30",52800,{"date":653,"open":248,"high":270,"low":248,"close":248,"change":332,"percent_change":19,"volume":496,"transactions":9,"vwap":248},"2026-03-27",{"date":655,"open":523,"high":523,"low":523,"close":523,"change":358,"percent_change":184,"volume":474,"transactions":9,"vwap":523},"2026-03-26",{"date":657,"open":248,"high":248,"low":248,"close":248,"change":352,"percent_change":197,"volume":658,"transactions":9,"vwap":248},"2026-03-25",24,{"date":660,"open":244,"high":244,"low":244,"close":244,"change":228,"percent_change":229,"volume":658,"transactions":9,"vwap":244},"2026-03-24",{"date":662,"open":259,"high":259,"low":259,"close":259,"change":352,"percent_change":197,"volume":658,"transactions":9,"vwap":259},"2026-03-23",{"date":664,"open":270,"high":270,"low":270,"close":270,"change":228,"percent_change":229,"volume":474,"transactions":9,"vwap":270},"2026-03-20",{"date":666,"open":289,"high":281,"low":263,"close":263,"change":337,"percent_change":337,"volume":667,"transactions":9,"vwap":263},"2026-03-19",5000,{"date":669,"open":263,"high":263,"low":263,"close":263,"change":239,"percent_change":240,"volume":670,"transactions":9,"vwap":263},"2026-03-18",54,{"date":672,"open":289,"high":289,"low":289,"close":289,"change":358,"percent_change":184,"volume":474,"transactions":9,"vwap":289},"2026-03-17",{"date":674,"open":675,"high":675,"low":676,"close":676,"change":332,"percent_change":19,"volume":171,"transactions":9,"vwap":676},"2026-03-16",24.84,24.765,{"date":678,"open":289,"high":289,"low":289,"close":289,"change":282,"percent_change":283,"volume":679,"transactions":9,"vwap":289},"2026-03-13",2144,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":332,"percent_change":19,"volume":679,"transactions":9,"vwap":682},"2026-03-12",24.745,{"date":684,"open":264,"high":264,"low":259,"close":264,"change":320,"percent_change":299,"volume":617,"transactions":9,"vwap":264},"2026-03-11",{"date":686,"open":277,"high":277,"low":277,"close":277,"change":358,"percent_change":184,"volume":474,"transactions":9,"vwap":277},"2026-03-10",{"date":688,"open":289,"high":289,"low":289,"close":289,"change":337,"percent_change":337,"volume":273,"transactions":9,"vwap":289},"2026-03-09",{"date":690,"open":289,"high":289,"low":289,"close":289,"change":352,"percent_change":197,"volume":474,"transactions":9,"vwap":289},"2026-03-06",{"date":692,"open":263,"high":263,"low":263,"close":263,"change":337,"percent_change":337,"volume":474,"transactions":9,"vwap":263},"2026-03-05",{"date":694,"open":263,"high":263,"low":263,"close":263,"change":337,"percent_change":337,"volume":474,"transactions":9,"vwap":263},"2026-03-04",{"date":696,"open":263,"high":263,"low":263,"close":263,"change":184,"percent_change":185,"volume":697,"transactions":9,"vwap":263},"2026-03-03",42,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":185,"percent_change":701,"volume":474,"transactions":9,"vwap":700},"2026-03-02",24.77,-0.32,{"date":703,"open":22,"high":22,"low":22,"close":22,"change":352,"percent_change":197,"volume":704,"transactions":9,"vwap":22},"2026-02-27",1851,{"date":706,"open":675,"high":675,"low":675,"close":675,"change":332,"percent_change":19,"volume":337,"transactions":9,"vwap":675},"2026-02-26",{"date":708,"open":709,"high":709,"low":709,"close":709,"change":332,"percent_change":19,"volume":704,"transactions":9,"vwap":709},"2026-02-25",24.835,{"date":711,"open":712,"high":675,"low":712,"close":712,"change":352,"percent_change":197,"volume":634,"transactions":9,"vwap":712},"2026-02-24",24.83,{"date":714,"open":715,"high":712,"low":715,"close":716,"change":337,"percent_change":337,"volume":524,"transactions":9,"vwap":716},"2026-02-23",24.81,24.82,{"date":718,"open":719,"high":716,"low":719,"close":716,"change":352,"percent_change":197,"volume":720,"transactions":9,"vwap":716},"2026-02-20",24.813,1300,{"date":722,"open":715,"high":716,"low":715,"close":715,"change":352,"percent_change":197,"volume":723,"transactions":9,"vwap":715},"2026-02-19",4400,{"date":725,"open":281,"high":716,"low":726,"close":281,"change":337,"percent_change":337,"volume":630,"transactions":9,"vwap":281},"2026-02-18",24.79,{"date":728,"open":715,"high":715,"low":281,"close":281,"change":337,"percent_change":337,"volume":171,"transactions":9,"vwap":281},"2026-02-17",{"date":730,"open":281,"high":715,"low":281,"close":281,"change":337,"percent_change":337,"volume":731,"transactions":9,"vwap":281},"2026-02-13",1700,{"date":733,"open":715,"high":715,"low":726,"close":281,"change":19,"percent_change":20,"volume":499,"transactions":9,"vwap":281},"2026-02-12",{"date":735,"open":736,"high":726,"low":700,"close":737,"change":320,"percent_change":299,"volume":738,"transactions":9,"vwap":737},"2026-02-11",24.781,24.78,3000,{"date":740,"open":726,"high":281,"low":736,"close":741,"change":282,"percent_change":283,"volume":742,"transactions":9,"vwap":741},"2026-02-10",24.795,1800,{"date":744,"open":737,"high":737,"low":737,"close":737,"change":337,"percent_change":337,"volume":499,"transactions":9,"vwap":737},"2026-02-09",{"date":746,"open":737,"high":737,"low":737,"close":737,"change":352,"percent_change":197,"volume":634,"transactions":9,"vwap":737},"2026-02-06",{"date":748,"open":700,"high":700,"low":700,"close":700,"change":352,"percent_change":197,"volume":474,"transactions":9,"vwap":700},"2026-02-05",{"date":750,"open":700,"high":700,"low":289,"close":289,"change":352,"percent_change":197,"volume":751,"transactions":9,"vwap":289},"2026-02-04",1100,{"date":753,"open":263,"high":289,"low":263,"close":263,"change":337,"percent_change":337,"volume":720,"transactions":9,"vwap":263},"2026-02-03",{"date":755,"open":264,"high":263,"low":264,"close":263,"change":310,"percent_change":311,"volume":756,"transactions":9,"vwap":263},"2026-02-02",2400,{"date":758,"open":715,"high":675,"low":281,"close":281,"change":352,"percent_change":197,"volume":759,"transactions":9,"vwap":281},"2026-01-30",2000,{"date":761,"open":281,"high":281,"low":726,"close":726,"change":762,"percent_change":184,"volume":751,"transactions":9,"vwap":726},"2026-01-29",-0.006,{"date":764,"open":741,"high":675,"low":741,"close":765,"change":766,"percent_change":19,"volume":767,"transactions":9,"vwap":765},"2026-01-28",24.796,0.006,2600,{"date":769,"open":737,"high":726,"low":700,"close":726,"change":337,"percent_change":337,"volume":667,"transactions":9,"vwap":726},"2026-01-27",{"date":771,"open":726,"high":281,"low":264,"close":726,"change":352,"percent_change":197,"volume":772,"transactions":9,"vwap":726},"2026-01-26",8100,{"date":774,"open":737,"high":726,"low":737,"close":737,"change":337,"percent_change":337,"volume":738,"transactions":9,"vwap":737},"2026-01-23",{"date":776,"open":700,"high":726,"low":700,"close":737,"change":352,"percent_change":197,"volume":777,"transactions":9,"vwap":737},"2026-01-22",4200,{"date":779,"open":700,"high":700,"low":700,"close":700,"change":352,"percent_change":197,"volume":780,"transactions":9,"vwap":700},"2026-01-21",14800,{"date":782,"open":289,"high":289,"low":289,"close":289,"change":239,"percent_change":240,"volume":474,"transactions":9,"vwap":289},"2026-01-20",{"date":784,"open":700,"high":700,"low":700,"close":700,"change":352,"percent_change":197,"volume":474,"transactions":9,"vwap":700},"2026-01-16",{"date":786,"open":289,"high":289,"low":289,"close":289,"change":332,"percent_change":19,"volume":617,"transactions":9,"vwap":289},"2026-01-15",{"date":788,"open":277,"high":277,"low":277,"close":277,"change":332,"percent_change":19,"volume":474,"transactions":9,"vwap":277},"2026-01-14",{"date":790,"open":263,"high":263,"low":791,"close":263,"change":337,"percent_change":337,"volume":549,"transactions":9,"vwap":263},"2026-01-13",24.744,{"date":793,"open":794,"high":794,"low":263,"close":263,"change":352,"percent_change":197,"volume":477,"transactions":9,"vwap":263},"2026-01-12",24.751,{"date":796,"open":263,"high":263,"low":264,"close":264,"change":332,"percent_change":19,"volume":21,"transactions":9,"vwap":264},"2026-01-09",{"date":798,"open":799,"high":264,"low":799,"close":800,"change":337,"percent_change":337,"volume":21,"transactions":9,"vwap":800},"2026-01-08",24.729,24.735,{"date":802,"open":800,"high":800,"low":800,"close":800,"change":282,"percent_change":283,"volume":477,"transactions":9,"vwap":800},"2026-01-07",{"date":804,"open":270,"high":270,"low":270,"close":270,"change":337,"percent_change":337,"volume":805,"transactions":9,"vwap":270},"2026-01-06",1301,{"date":807,"open":248,"high":259,"low":248,"close":270,"change":282,"percent_change":283,"volume":808,"transactions":9,"vwap":270},"2026-01-05",7300,{"date":810,"open":523,"high":523,"low":523,"close":523,"change":282,"percent_change":283,"volume":474,"transactions":9,"vwap":523},"2026-01-02",{"date":812,"open":238,"high":238,"low":238,"close":238,"change":332,"percent_change":19,"volume":474,"transactions":9,"vwap":238},"2025-12-31",{"date":814,"open":815,"high":238,"low":815,"close":560,"change":337,"percent_change":337,"volume":816,"transactions":9,"vwap":560},"2025-12-30",24.684,700,{"date":818,"open":815,"high":560,"low":815,"close":560,"change":332,"percent_change":19,"volume":21,"transactions":9,"vwap":560},"2025-12-29",{"date":820,"open":821,"high":238,"low":234,"close":519,"change":337,"percent_change":337,"volume":777,"transactions":9,"vwap":519},"2025-12-26",24.686,{"date":823,"open":519,"high":519,"low":519,"close":519,"change":19,"percent_change":20,"volume":824,"transactions":9,"vwap":519},"2025-12-24",7700,{"date":826,"open":827,"high":350,"low":827,"close":350,"change":358,"percent_change":184,"volume":816,"transactions":9,"vwap":350},"2025-12-23",24.652,{"date":829,"open":427,"high":427,"low":427,"close":427,"change":332,"percent_change":19,"volume":474,"transactions":9,"vwap":427},"2025-12-22",{"date":831,"open":350,"high":350,"low":350,"close":350,"change":352,"percent_change":197,"volume":474,"transactions":9,"vwap":350},"2025-12-19",{"date":833,"open":466,"high":466,"low":466,"close":466,"change":834,"percent_change":835,"volume":21,"transactions":9,"vwap":466},"2025-12-18",-0.07,-0.28,{"date":837,"open":248,"high":270,"low":248,"close":270,"change":282,"percent_change":283,"volume":777,"transactions":9,"vwap":270},"2025-12-17",{"date":839,"open":244,"high":248,"low":244,"close":523,"change":332,"percent_change":19,"volume":723,"transactions":9,"vwap":523},"2025-12-16",{"date":841,"open":523,"high":523,"low":238,"close":244,"change":337,"percent_change":337,"volume":630,"transactions":9,"vwap":244},"2025-12-15",{"date":843,"open":244,"high":244,"low":244,"close":244,"change":337,"percent_change":337,"volume":507,"transactions":9,"vwap":244},"2025-12-12",{"date":845,"open":244,"high":244,"low":244,"close":244,"change":352,"percent_change":197,"volume":496,"transactions":9,"vwap":244},"2025-12-11",{"date":847,"open":238,"high":238,"low":238,"close":238,"change":337,"percent_change":337,"volume":496,"transactions":9,"vwap":238},"2025-12-10",{"date":849,"open":238,"high":238,"low":238,"close":238,"change":337,"percent_change":337,"volume":759,"transactions":9,"vwap":238},"2025-12-09",{"date":851,"open":238,"high":238,"low":238,"close":238,"change":352,"percent_change":197,"volume":617,"transactions":9,"vwap":238},"2025-12-08",{"date":853,"open":519,"high":519,"low":519,"close":519,"change":337,"percent_change":337,"volume":474,"transactions":9,"vwap":519},"2025-12-05",{"date":855,"open":519,"high":519,"low":519,"close":519,"change":337,"percent_change":337,"volume":474,"transactions":9,"vwap":519},"2025-12-04",{"date":857,"open":858,"high":519,"low":858,"close":519,"change":352,"percent_change":197,"volume":477,"transactions":9,"vwap":519},"2025-12-03",24.676,{"date":860,"open":234,"high":234,"low":234,"close":234,"change":337,"percent_change":337,"volume":861,"transactions":9,"vwap":234},"2025-12-02",141,{"date":863,"open":234,"high":234,"low":234,"close":234,"change":834,"percent_change":835,"volume":474,"transactions":9,"vwap":234},"2025-12-01",{"date":865,"open":264,"high":264,"low":264,"close":264,"change":332,"percent_change":19,"volume":474,"transactions":9,"vwap":264},"2025-11-28",{"date":867,"open":264,"high":264,"low":800,"close":800,"change":352,"percent_change":197,"volume":21,"transactions":9,"vwap":800},"2025-11-26",{"date":869,"open":259,"high":259,"low":870,"close":870,"change":332,"percent_change":19,"volume":871,"transactions":9,"vwap":870},"2025-11-25",24.725,600,{"date":873,"open":270,"high":270,"low":270,"close":270,"change":337,"percent_change":337,"volume":874,"transactions":9,"vwap":270},"2025-11-24",46,{"date":876,"open":270,"high":270,"low":270,"close":270,"change":352,"percent_change":197,"volume":474,"transactions":9,"vwap":270},"2025-11-21",{"date":878,"open":248,"high":248,"low":248,"close":248,"change":352,"percent_change":197,"volume":187,"transactions":9,"vwap":248},"2025-11-20",{"date":880,"open":244,"high":244,"low":244,"close":244,"change":337,"percent_change":337,"volume":187,"transactions":9,"vwap":244},"2025-11-19",{"date":882,"open":244,"high":244,"low":244,"close":244,"change":332,"percent_change":19,"volume":187,"transactions":9,"vwap":244},"2025-11-18",{"date":884,"open":541,"high":541,"low":541,"close":541,"change":332,"percent_change":19,"volume":187,"transactions":9,"vwap":541},"2025-11-17",{"date":886,"open":238,"high":238,"low":238,"close":238,"change":337,"percent_change":337,"volume":477,"transactions":9,"vwap":238},"2025-11-14",{"date":888,"open":238,"high":238,"low":238,"close":238,"change":337,"percent_change":337,"volume":474,"transactions":9,"vwap":238},"2025-11-13",{"date":890,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":170,"transactions":9,"vwap":238},"2025-11-12",{"date":892,"open":244,"high":244,"low":244,"close":244,"change":352,"percent_change":197,"volume":170,"transactions":9,"vwap":244},"2025-11-11",{"date":894,"open":238,"high":238,"low":238,"close":238,"change":352,"percent_change":197,"volume":474,"transactions":9,"vwap":238},"2025-11-10",{"date":896,"open":519,"high":519,"low":519,"close":519,"change":337,"percent_change":337,"volume":897,"transactions":9,"vwap":519},"2025-11-07",364,{"date":899,"open":519,"high":519,"low":519,"close":519,"change":352,"percent_change":197,"volume":568,"transactions":9,"vwap":519},"2025-11-06",{"date":901,"open":234,"high":234,"low":234,"close":234,"change":337,"percent_change":337,"volume":474,"transactions":9,"vwap":234},"2025-11-05",{"date":903,"open":234,"high":234,"low":234,"close":234,"change":332,"percent_change":19,"volume":904,"transactions":9,"vwap":234},"2025-11-04",4044,{"date":906,"open":234,"high":234,"low":427,"close":427,"change":310,"percent_change":311,"volume":907,"transactions":9,"vwap":427},"2025-11-03",4000,{"date":909,"open":244,"high":910,"low":244,"close":910,"change":352,"percent_change":197,"volume":634,"transactions":9,"vwap":910},"2025-10-31",24.715,{"date":912,"open":523,"high":523,"low":523,"close":523,"change":913,"percent_change":228,"volume":474,"transactions":9,"vwap":523},"2025-10-30",-0.007,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":310,"volume":918,"transactions":9,"vwap":916},"2025-10-29",24.712,-0.013,350,{"date":920,"open":870,"high":870,"low":870,"close":870,"change":337,"percent_change":337,"volume":918,"transactions":9,"vwap":870},"2025-10-28",{"date":922,"open":259,"high":264,"low":870,"close":870,"change":337,"percent_change":337,"volume":549,"transactions":9,"vwap":870},"2025-10-27",{"date":924,"open":870,"high":870,"low":870,"close":870,"change":352,"percent_change":197,"volume":187,"transactions":9,"vwap":870},"2025-10-24",{"date":926,"open":910,"high":910,"low":910,"close":910,"change":239,"percent_change":240,"volume":474,"transactions":9,"vwap":910},"2025-10-23",{"date":928,"open":259,"high":259,"low":248,"close":870,"change":337,"percent_change":337,"volume":929,"transactions":9,"vwap":870},"2025-10-22",900,{"date":931,"open":870,"high":870,"low":870,"close":870,"change":337,"percent_change":337,"volume":932,"transactions":9,"vwap":870},"2025-10-21",640,{"date":934,"open":870,"high":870,"low":870,"close":870,"change":337,"percent_change":337,"volume":932,"transactions":9,"vwap":870},"2025-10-20",{"date":936,"open":870,"high":870,"low":870,"close":870,"change":337,"percent_change":337,"volume":932,"transactions":9,"vwap":870},"2025-10-17",{"date":938,"open":870,"high":870,"low":870,"close":870,"change":282,"percent_change":283,"volume":932,"transactions":9,"vwap":870},"2025-10-16",{"date":940,"open":248,"high":248,"low":248,"close":248,"change":332,"percent_change":19,"volume":871,"transactions":9,"vwap":248},"2025-10-15",{"date":942,"open":523,"high":523,"low":523,"close":523,"change":239,"percent_change":240,"volume":363,"transactions":9,"vwap":523},"2025-10-14",{"date":944,"open":910,"high":910,"low":910,"close":910,"change":352,"percent_change":197,"volume":474,"transactions":9,"vwap":910},"2025-10-13",{"date":946,"open":523,"high":523,"low":523,"close":523,"change":282,"percent_change":283,"volume":474,"transactions":9,"vwap":523},"2025-10-10",{"date":948,"open":238,"high":238,"low":238,"close":238,"change":337,"percent_change":337,"volume":170,"transactions":9,"vwap":238},"2025-10-09",{"date":950,"open":238,"high":238,"low":238,"close":238,"change":332,"percent_change":19,"volume":170,"transactions":9,"vwap":238},"2025-10-08",{"date":952,"open":560,"high":560,"low":560,"close":560,"change":352,"percent_change":197,"volume":474,"transactions":9,"vwap":560},"2025-10-07",{"date":954,"open":955,"high":955,"low":955,"close":955,"change":239,"percent_change":240,"volume":474,"transactions":9,"vwap":955},"2025-10-06",24.675,{"date":957,"open":238,"high":244,"low":560,"close":560,"change":332,"percent_change":19,"volume":751,"transactions":9,"vwap":560},"2025-10-03",{"date":959,"open":960,"high":519,"low":960,"close":519,"change":358,"percent_change":184,"volume":477,"transactions":9,"vwap":519},"2025-10-02",24.671,{"date":962,"open":560,"high":560,"low":560,"close":560,"change":310,"percent_change":311,"volume":963,"transactions":9,"vwap":560},"2025-10-01",1330,{"date":965,"open":800,"high":800,"low":800,"close":800,"change":358,"percent_change":184,"volume":963,"transactions":9,"vwap":800},"2025-09-30",{"date":967,"open":263,"high":700,"low":264,"close":264,"change":332,"percent_change":19,"volume":720,"transactions":9,"vwap":264},"2025-09-29",{"date":969,"open":800,"high":800,"low":800,"close":800,"change":320,"percent_change":299,"volume":278,"transactions":9,"vwap":800},"2025-09-26",{"date":971,"open":263,"high":289,"low":263,"close":263,"change":239,"percent_change":240,"volume":972,"transactions":9,"vwap":263},"2025-09-25",1200,{"date":974,"open":289,"high":289,"low":289,"close":289,"change":239,"percent_change":240,"volume":199,"transactions":9,"vwap":289},"2025-09-24",{"date":976,"open":700,"high":700,"low":700,"close":700,"change":358,"percent_change":184,"volume":474,"transactions":9,"vwap":700},"2025-09-23",{"date":978,"open":979,"high":979,"low":979,"close":979,"change":337,"percent_change":337,"volume":980,"transactions":9,"vwap":979},"2025-09-22",24.775,163,{"date":982,"open":726,"high":726,"low":979,"close":979,"change":332,"percent_change":19,"volume":983,"transactions":9,"vwap":979},"2025-09-19",5200,{"date":985,"open":700,"high":700,"low":700,"close":700,"change":239,"percent_change":240,"volume":816,"transactions":9,"vwap":700},"2025-09-18",{"date":987,"open":726,"high":281,"low":737,"close":737,"change":337,"percent_change":337,"volume":720,"transactions":9,"vwap":737},"2025-09-17",{"date":989,"open":737,"high":737,"low":979,"close":737,"change":332,"percent_change":19,"volume":990,"transactions":9,"vwap":737},"2025-09-16",800,{"date":992,"open":979,"high":979,"low":979,"close":979,"change":352,"percent_change":197,"volume":474,"transactions":9,"vwap":979},"2025-09-15",{"date":994,"open":676,"high":676,"low":676,"close":676,"change":332,"percent_change":19,"volume":474,"transactions":9,"vwap":676},"2025-09-12",{"date":996,"open":289,"high":289,"low":289,"close":289,"change":352,"percent_change":197,"volume":474,"transactions":9,"vwap":289},"2025-09-11",{"date":998,"open":263,"high":263,"low":263,"close":263,"change":19,"percent_change":20,"volume":474,"transactions":9,"vwap":263},"2025-09-10",{"date":1000,"open":270,"high":259,"low":270,"close":259,"change":337,"percent_change":337,"volume":474,"transactions":9,"vwap":259},"2025-09-09",{"date":1002,"open":259,"high":259,"low":259,"close":259,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":259},"2025-09-08",0.03,0.12,185,{"date":1007,"open":244,"high":244,"low":244,"close":244,"change":1008,"percent_change":1009,"volume":477,"transactions":9,"vwap":244},"2025-09-05",0.035,0.14,{"date":1011,"open":427,"high":427,"low":427,"close":427,"change":352,"percent_change":197,"volume":474,"transactions":9,"vwap":427},"2025-09-04",{"date":1013,"open":231,"high":231,"low":231,"close":231,"change":19,"percent_change":20,"volume":1014,"transactions":9,"vwap":231},"2025-09-03",50000,{"date":1016,"open":466,"high":466,"low":447,"close":447,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":447},"2025-09-02",-0.065,-0.26,49400,{"date":1021,"open":244,"high":244,"low":244,"close":244,"change":352,"percent_change":197,"volume":1022,"transactions":9,"vwap":244},"2025-08-29",94296,{"date":1024,"open":238,"high":238,"low":238,"close":238,"change":337,"percent_change":337,"volume":1022,"transactions":9,"vwap":238},"2025-08-28",{"date":1026,"open":238,"high":238,"low":238,"close":238,"change":332,"percent_change":19,"volume":1022,"transactions":9,"vwap":238},"2025-08-27",{"date":1028,"open":244,"high":244,"low":560,"close":560,"change":332,"percent_change":19,"volume":1029,"transactions":9,"vwap":560},"2025-08-26",48200,{"date":1031,"open":238,"high":238,"low":234,"close":519,"change":358,"percent_change":184,"volume":477,"transactions":9,"vwap":519},"2025-08-25",{"date":1033,"open":560,"high":560,"low":560,"close":560,"change":1003,"percent_change":1004,"volume":1034,"transactions":9,"vwap":560},"2025-08-22",1169,{"date":1036,"open":231,"high":231,"low":231,"close":231,"change":239,"percent_change":240,"volume":1034,"transactions":9,"vwap":231},"2025-08-21",{"date":1038,"open":1039,"high":234,"low":1039,"close":427,"change":337,"percent_change":337,"volume":972,"transactions":9,"vwap":427},"2025-08-20",24.654,{"date":1041,"open":519,"high":519,"low":427,"close":427,"change":332,"percent_change":19,"volume":871,"transactions":9,"vwap":427},"2025-08-19",{"date":1043,"open":350,"high":350,"low":350,"close":350,"change":337,"percent_change":337,"volume":170,"transactions":9,"vwap":350},"2025-08-18",{"date":1045,"open":350,"high":350,"low":350,"close":350,"change":358,"percent_change":184,"volume":474,"transactions":9,"vwap":350},"2025-08-15",{"date":1047,"open":427,"high":427,"low":427,"close":427,"change":239,"percent_change":240,"volume":192,"transactions":9,"vwap":427},"2025-08-14",{"date":1049,"open":955,"high":955,"low":955,"close":955,"change":19,"percent_change":20,"volume":192,"transactions":9,"vwap":955},"2025-08-13",{"date":1051,"open":231,"high":231,"low":231,"close":231,"change":352,"percent_change":197,"volume":474,"transactions":9,"vwap":231},"2025-08-12",{"date":1053,"open":325,"high":325,"low":325,"close":325,"change":352,"percent_change":197,"volume":170,"transactions":9,"vwap":325},"2025-08-11",{"date":1055,"open":447,"high":447,"low":447,"close":447,"change":197,"percent_change":198,"volume":474,"transactions":9,"vwap":447},"2025-08-08",{"date":1057,"open":219,"high":219,"low":219,"close":219,"change":282,"percent_change":283,"volume":474,"transactions":9,"vwap":219},"2025-08-07",{"date":1059,"open":218,"high":218,"low":218,"close":218,"change":358,"percent_change":184,"volume":507,"transactions":9,"vwap":218},"2025-08-06",{"date":1061,"open":403,"high":403,"low":386,"close":386,"change":352,"percent_change":197,"volume":871,"transactions":9,"vwap":386},"2025-08-05",{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":337,"percent_change":337,"volume":474,"transactions":9,"vwap":1064},"2025-08-04",24.575,{"date":1066,"open":1064,"high":1064,"low":1064,"close":1064,"change":358,"percent_change":184,"volume":1067,"transactions":9,"vwap":1064},"2025-08-01",11958,{"date":1069,"open":214,"high":218,"low":214,"close":218,"change":352,"percent_change":197,"volume":1070,"transactions":9,"vwap":218},"2025-07-31",6000,{"date":1072,"open":214,"high":214,"low":214,"close":214,"change":239,"percent_change":240,"volume":1073,"transactions":9,"vwap":214},"2025-07-30",9973,{"date":1075,"open":218,"high":386,"low":1076,"close":218,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":218},"2025-07-29",24.573,0.018,0.07,10000,{"date":1081,"open":196,"high":1082,"low":196,"close":1082,"change":1083,"percent_change":1078,"volume":549,"transactions":9,"vwap":1082},"2025-07-28",24.562,0.017,{"date":1085,"open":209,"high":209,"low":209,"close":209,"change":352,"percent_change":197,"volume":1086,"transactions":9,"vwap":209},"2025-07-25",1401,{"date":1088,"open":17,"high":17,"low":1089,"close":1089,"change":19,"percent_change":20,"volume":816,"transactions":9,"vwap":1089},"2025-07-24",24.535,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":320,"percent_change":299,"volume":273,"transactions":9,"vwap":1092},"2025-07-23",24.515,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":332,"percent_change":19,"volume":273,"transactions":9,"vwap":1095},"2025-07-22",24.53,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":282,"percent_change":283,"volume":273,"transactions":9,"vwap":1098},"2025-07-21",24.525,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":358,"percent_change":184,"volume":474,"transactions":9,"vwap":1101},"2025-07-18",24.51,{"date":1103,"open":1092,"high":18,"low":1101,"close":1092,"change":204,"percent_change":205,"volume":723,"transactions":9,"vwap":1092},"2025-07-17",{"date":1105,"open":17,"high":17,"low":17,"close":17,"change":337,"percent_change":337,"volume":474,"transactions":9,"vwap":17},"2025-07-16",{"date":1107,"open":17,"high":214,"low":17,"close":17,"change":240,"percent_change":645,"volume":1108,"transactions":9,"vwap":17},"2025-07-15",2200,{"date":1110,"open":218,"high":218,"low":218,"close":218,"change":337,"percent_change":337,"volume":1111,"transactions":9,"vwap":218},"2025-07-14",1028,{"date":1113,"open":346,"high":346,"low":218,"close":218,"change":320,"percent_change":299,"volume":171,"transactions":9,"vwap":218},"2025-07-11",{"date":1115,"open":219,"high":219,"low":219,"close":219,"change":382,"percent_change":383,"volume":230,"transactions":9,"vwap":219},"2025-07-10",{"date":1117,"open":214,"high":214,"low":214,"close":214,"change":352,"percent_change":197,"volume":474,"transactions":9,"vwap":214},"2025-07-09",{"date":1119,"open":196,"high":196,"low":196,"close":196,"change":332,"percent_change":19,"volume":474,"transactions":9,"vwap":196},"2025-07-08",{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":337,"percent_change":337,"volume":474,"transactions":9,"vwap":1122},"2025-07-07",24.555,{"date":1124,"open":1122,"high":1122,"low":1122,"close":1122,"change":332,"percent_change":19,"volume":474,"transactions":9,"vwap":1122},"2025-07-03",{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":337,"percent_change":337,"volume":990,"transactions":9,"vwap":1127},"2025-07-02",24.55,{"date":1129,"open":1127,"high":1127,"low":1127,"close":1127,"change":592,"percent_change":593,"volume":474,"transactions":9,"vwap":1127},"2025-07-01",{"date":1131,"open":362,"high":362,"low":362,"close":362,"change":282,"percent_change":283,"volume":474,"transactions":9,"vwap":362},"2025-06-30",{"date":1133,"open":218,"high":351,"low":218,"close":403,"change":337,"percent_change":337,"volume":990,"transactions":9,"vwap":403},"2025-06-27",{"date":1135,"open":403,"high":403,"low":403,"close":403,"change":19,"percent_change":20,"volume":474,"transactions":9,"vwap":403},"2025-06-26",{"date":1137,"open":214,"high":214,"low":214,"close":214,"change":358,"percent_change":184,"volume":1138,"transactions":9,"vwap":214},"2025-06-25",188,{"date":1140,"open":218,"high":218,"low":1064,"close":1064,"change":332,"percent_change":19,"volume":477,"transactions":9,"vwap":1064},"2025-06-24",{"date":1142,"open":218,"high":346,"low":214,"close":214,"change":382,"percent_change":383,"volume":759,"transactions":9,"vwap":214},"2025-06-23",{"date":1144,"open":1127,"high":1127,"low":209,"close":209,"change":332,"percent_change":19,"volume":731,"transactions":9,"vwap":209},"2025-06-20",{"date":1146,"open":1127,"high":1127,"low":17,"close":17,"change":239,"percent_change":240,"volume":731,"transactions":9,"vwap":17},"2025-06-18",{"date":1148,"open":1127,"high":1127,"low":1127,"close":1127,"change":382,"percent_change":383,"volume":1149,"transactions":9,"vwap":1127},"2025-06-17",40,{"date":1151,"open":1098,"high":1098,"low":1098,"close":1098,"change":282,"percent_change":283,"volume":474,"transactions":9,"vwap":1098},"2025-06-16",{"date":1153,"open":18,"high":18,"low":1101,"close":1101,"change":184,"percent_change":185,"volume":720,"transactions":9,"vwap":1101},"2025-06-13",{"date":1155,"open":1095,"high":1095,"low":1095,"close":1095,"change":382,"percent_change":383,"volume":1156,"transactions":9,"vwap":1095},"2025-06-12",750,{"date":1158,"open":1101,"high":18,"low":1159,"close":1159,"change":282,"percent_change":283,"volume":1160,"transactions":9,"vwap":1159},"2025-06-11",24.505,10800,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":19,"percent_change":20,"volume":871,"transactions":9,"vwap":1164},"2025-06-10",24.5,24.49,{"date":1166,"open":1167,"high":1163,"low":1167,"close":1167,"change":332,"percent_change":19,"volume":549,"transactions":9,"vwap":1167},"2025-06-09",24.47,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":184,"percent_change":185,"volume":751,"transactions":9,"vwap":1170},"2025-06-06",24.465,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":332,"percent_change":19,"volume":474,"transactions":9,"vwap":1173},"2025-06-05",24.485,{"date":1175,"open":1164,"high":1164,"low":1176,"close":1176,"change":352,"percent_change":197,"volume":549,"transactions":9,"vwap":1176},"2025-06-04",24.48,{"date":1178,"open":1167,"high":1167,"low":1167,"close":1167,"change":332,"percent_change":19,"volume":474,"transactions":9,"vwap":1167},"2025-06-03",{"date":1180,"open":1181,"high":1170,"low":1181,"close":1170,"change":1182,"percent_change":1183,"volume":474,"transactions":9,"vwap":1170},"2025-06-02",24.46,-0.075,-0.31,{"date":1185,"open":18,"high":196,"low":18,"close":17,"change":358,"percent_change":184,"volume":477,"transactions":9,"vwap":17},"2025-05-30",{"date":1187,"open":1188,"high":1127,"low":1188,"close":209,"change":382,"percent_change":383,"volume":871,"transactions":9,"vwap":209},"2025-05-29",24.529,{"date":1190,"open":18,"high":18,"low":18,"close":18,"change":239,"percent_change":240,"volume":751,"transactions":9,"vwap":18},"2025-05-28",{"date":1192,"open":18,"high":1095,"low":18,"close":1095,"change":1008,"percent_change":1009,"volume":871,"transactions":9,"vwap":1095},"2025-05-27",{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1003,"percent_change":1004,"volume":1196,"transactions":9,"vwap":1195},"2025-05-23",24.495,225,{"date":1198,"open":1170,"high":1170,"low":1170,"close":1170,"change":352,"percent_change":197,"volume":1196,"transactions":9,"vwap":1170},"2025-05-22",{"date":1200,"open":1181,"high":1181,"low":1201,"close":1201,"change":271,"percent_change":272,"volume":477,"transactions":9,"vwap":1201},"2025-05-21",24.455,{"date":1203,"open":1164,"high":1164,"low":1164,"close":1164,"change":332,"percent_change":19,"volume":1204,"transactions":9,"vwap":1164},"2025-05-20",83,{"date":1206,"open":1173,"high":1173,"low":1173,"close":1173,"change":239,"percent_change":240,"volume":474,"transactions":9,"vwap":1173},"2025-05-19",{"date":1208,"open":1176,"high":1195,"low":1176,"close":1195,"change":352,"percent_change":197,"volume":568,"transactions":9,"vwap":1195},"2025-05-16",{"date":1210,"open":1173,"high":1173,"low":1173,"close":1173,"change":1008,"percent_change":1009,"volume":474,"transactions":9,"vwap":1173},"2025-05-15",{"date":1212,"open":1181,"high":1181,"low":1213,"close":1213,"change":228,"percent_change":229,"volume":871,"transactions":9,"vwap":1213},"2025-05-14",24.45,{"date":1215,"open":1216,"high":1163,"low":1216,"close":1176,"change":382,"percent_change":383,"volume":756,"transactions":9,"vwap":1176},"2025-05-13",24.458,{"date":1218,"open":1181,"high":1167,"low":1201,"close":1201,"change":320,"percent_change":299,"volume":21,"transactions":9,"vwap":1201},"2025-05-12",{"date":1220,"open":1167,"high":1167,"low":1167,"close":1167,"change":352,"percent_change":197,"volume":474,"transactions":9,"vwap":1167},"2025-05-09",{"date":1222,"open":1181,"high":1181,"low":1181,"close":1181,"change":332,"percent_change":19,"volume":568,"transactions":9,"vwap":1181},"2025-05-08",{"date":1224,"open":1201,"high":1201,"low":1201,"close":1201,"change":352,"percent_change":197,"volume":1225,"transactions":9,"vwap":1201},"2025-05-07",1482,{"date":1227,"open":1181,"high":1181,"low":1228,"close":1229,"change":197,"percent_change":198,"volume":499,"transactions":9,"vwap":1229},"2025-05-06",24.42,24.445,{"date":1231,"open":1228,"high":1228,"low":1232,"close":1232,"change":337,"percent_change":337,"volume":816,"transactions":9,"vwap":1232},"2025-05-05",24.405,{"date":1234,"open":1232,"high":1232,"low":1232,"close":1232,"change":204,"percent_change":205,"volume":474,"transactions":9,"vwap":1232},"2025-05-02",{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":220,"percent_change":221,"volume":474,"transactions":9,"vwap":1237},"2025-05-01",24.43,{"date":1239,"open":1164,"high":1164,"low":1240,"close":1240,"change":1241,"percent_change":163,"volume":972,"transactions":9,"vwap":1240},"2025-04-30",24.475,0.049,{"date":1243,"open":1213,"high":1213,"low":1244,"close":1244,"change":1245,"percent_change":593,"volume":1246,"transactions":9,"vwap":1244},"2025-04-29",24.426,-0.054,10900,{"date":1248,"open":1181,"high":1163,"low":1181,"close":1176,"change":1008,"percent_change":1009,"volume":731,"transactions":9,"vwap":1176},"2025-04-28",{"date":1250,"open":1229,"high":1229,"low":1229,"close":1229,"change":19,"percent_change":20,"volume":363,"transactions":9,"vwap":1229},"2025-04-25",{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":398,"percent_change":67,"volume":474,"transactions":9,"vwap":1253},"2025-04-24",24.425,{"date":177,"open":1255,"high":1213,"low":173,"close":173,"change":358,"percent_change":184,"volume":516,"transactions":9,"vwap":173},24.38]