[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IQHI":3,"homepage-market-summary":27,"stock-historical-IQHI":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IQHI","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},"NYLIM MacKay High Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.8397,1.71096,"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},25.065,25.015,0.05,0.2,51.7741,27.4,25.005,10992.531908896,2.5,988,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},9687,3535732.977224,-1.92,"2025-04-22",[178,181,189,197,205,215,226,235,244,251,259,270,278,286,296,303,312,323,329,335,344,350,358,368,376,383,390,397,403,410,420,427,433,443,448,454,460,465,471,477,481,488,494,502,511,518,524,530,536,542,548,555,562,566,572,579,586,593,598,603,606,610,613,618,622,627,629,634,638,641,644,646,648,652,655,660,664,667,669,673,675,677,679,681,687,691,693,695,699,705,708,711,713,715,718,722,727,734,739,742,744,746,748,751,754,758,764,768,773,776,779,784,786,790,793,796,799,804,806,810,815,817,821,826,832,836,842,847,852,856,858,864,869,871,874,878,883,888,891,893,896,899,904,908,911,918,924,927,931,934,937,941,946,953,957,961,964,966,973,977,980,982,987,989,992,995,1000,1004,1010,1013,1017,1019,1023,1026,1030,1033,1038,1041,1044,1046,1049,1051,1054,1056,1059,1063,1066,1070,1074,1080,1084,1089,1095,1103,1106,1108,1110,1112,1116,1118,1120,1123,1127,1130,1134,1136,1138,1140,1143,1145,1147,1150,1153,1156,1158,1161,1165,1169,1173,1176,1178,1183,1188,1190,1192,1194,1197,1202,1204,1206,1210,1213,1217,1221,1224,1227,1230,1232,1234,1239,1241,1245,1251,1254,1256,1258,1262,1266,1269,1271,1273,1276,1280,1285,1288,1291,1294,1297,1303,1306,1308,1312,1315,1317,1320,1322,1325,1327,1330,1333,1336,1338,1344,1347,1352,1356,1359,1363,1366,1371,1374,1377,1379,1381,1383,1387,1389,1391,1393,1396,1398,1400,1402,1405,1408,1413,1415,1418,1420,1423,1425,1427,1429,1431,1434,1438,1441,1443,1446,1449,1452,1454,1456,1458,1460,1462,1464,1466,1468,1470,1472,1474,1476,1479,1482,1484,1488,1490,1493,1496,1498,1500,1502,1504,1506,1508,1510,1515,1518,1520,1522,1525,1528,1532,1534,1536,1538,1541,1543,1547,1551,1556,1559,1563,1567,1572,1574,1576,1579,1584,1586,1588,1592,1596,1601],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},20,25.1397,{"date":182,"open":183,"high":18,"low":23,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",25.0076,-0.0256,-0.1,2368.069401,42,25.0053,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",25.0406,-0.1544,-0.61,17.8369,21,25.0511,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",25.195,-0.035,-0.14,1316.8369,27,25.1952,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",25.28,25.29,25.23,-0.205,-0.81,4776.0059,51,25.2868,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",25.42,25.47,25.34,25.435,0.11,0.43,17064.6669,65,25.4138,{"date":227,"open":218,"high":218,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",25.25,25.325,-0.1483,-0.58,6137.5789,66,25.3788,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",25.53,25.4733,-0.1617,-0.63,342.9149,33,25.5286,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",25.635,0,24.8369,19,25.6471,{"date":252,"open":253,"high":246,"low":253,"close":246,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",25.58,0.08,0.31,2621.8759,22,25.609,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",25.61,25.645,25.55,25.555,-0.09,-0.35,1851.9149,44,25.613,{"date":271,"open":272,"high":273,"low":262,"close":262,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":272},"2026-09-17",25.65,25.71,0.055,0.21,2588.9589,40,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":195,"vwap":285},"2026-09-16",25.66,25.59,-0.055,-0.21,198.8369,25.6486,{"date":287,"open":288,"high":289,"low":290,"close":262,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",25.63,25.77,25.52,0.045,0.18,9175.8369,53,25.6602,{"date":297,"open":272,"high":272,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":203,"vwap":302},"2026-09-14",25.6,-0.065,-0.25,597.134098,25.6457,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":144,"volume":310,"transactions":277,"vwap":311},"2026-09-11",25.64,25.675,25.62,25.665,0.0974,8952.933,25.6652,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",25.68,25.74,25.54,25.5676,-0.1674,-0.65,52465.8369,64,25.5534,{"date":324,"open":273,"high":325,"low":273,"close":325,"change":109,"percent_change":326,"volume":327,"transactions":179,"vwap":328},"2026-09-09",25.735,-0.04,117.8749,25.7139,{"date":330,"open":331,"high":331,"low":315,"close":332,"change":265,"percent_change":266,"volume":333,"transactions":195,"vwap":334},"2026-09-08",25.85,25.745,1215.8369,25.797,{"date":336,"open":337,"high":338,"low":289,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":233,"vwap":343},"2026-09-04",25.87,25.98,25.835,0.03,0.12,7053.8369,25.8404,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":340,"percent_change":341,"volume":348,"transactions":203,"vwap":349},"2026-09-03",25.75,25.805,690.8369,25.7927,{"date":351,"open":273,"high":352,"low":273,"close":353,"change":354,"percent_change":185,"volume":355,"transactions":356,"vwap":357},"2026-09-02",25.83,25.775,-0.025,2334.0369,31,25.7971,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",25.72,25.94,25.8,0.04,0.16,4235.798231,38,25.8341,{"date":369,"open":346,"high":370,"low":273,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",25.76,-0.175,-0.67,535.4269,26,25.7244,{"date":377,"open":361,"high":361,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":249,"vwap":382},"2026-08-28",25.935,-0.02,-0.08,147.8369,25.9443,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":254,"volume":388,"transactions":249,"vwap":389},"2026-08-27",25.93,25.955,0.02,117.760007,25.9333,{"date":391,"open":392,"high":378,"low":393,"close":378,"change":326,"percent_change":394,"volume":395,"transactions":374,"vwap":396},"2026-08-26",25.91,25.89,-0.15,275.7709,25.898,{"date":398,"open":392,"high":399,"low":392,"close":400,"change":387,"percent_change":254,"volume":401,"transactions":203,"vwap":402},"2026-08-25",26.0018,25.975,1036.0969,25.9722,{"date":404,"open":331,"high":405,"low":406,"close":386,"change":299,"percent_change":300,"volume":407,"transactions":408,"vwap":409},"2026-08-24",26.02,25.8207,7053.7778,63,25.9288,{"date":411,"open":412,"high":413,"low":414,"close":405,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-21",25.99,26.1,25.95,0.165,0.64,8181.6421,92,26.0545,{"date":421,"open":422,"high":392,"low":422,"close":423,"change":200,"percent_change":201,"volume":424,"transactions":425,"vwap":426},"2026-08-20",25.84,25.855,546.9737,24,25.8919,{"date":428,"open":331,"high":393,"low":331,"close":393,"change":429,"percent_change":363,"volume":430,"transactions":431,"vwap":432},"2026-08-19",0.01,2065.6737,23,25.8513,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":431,"vwap":442},"2026-08-18",25.82,25.9,25.78,25.88,0.035,0.14,32829.9737,25.8855,{"date":444,"open":438,"high":438,"low":422,"close":445,"change":379,"percent_change":380,"volume":446,"transactions":62,"vwap":447},"2026-08-17",25.845,632.9737,25.869,{"date":449,"open":393,"high":393,"low":450,"close":451,"change":326,"percent_change":394,"volume":452,"transactions":62,"vwap":453},"2026-08-14",25.81,25.865,2372.1647,25.8232,{"date":455,"open":393,"high":456,"low":393,"close":456,"change":363,"percent_change":457,"volume":458,"transactions":195,"vwap":459},"2026-08-13",25.905,0.15,136.9737,25.8926,{"date":461,"open":331,"high":451,"low":331,"close":451,"change":104,"percent_change":462,"volume":463,"transactions":249,"vwap":464},"2026-08-12",0.23,173.9737,25.8734,{"date":466,"open":435,"high":435,"low":346,"close":347,"change":467,"percent_change":468,"volume":469,"transactions":62,"vwap":470},"2026-08-11",0.025,0.1,2352.9737,25.8043,{"date":472,"open":352,"high":352,"low":437,"close":437,"change":473,"percent_change":474,"volume":475,"transactions":431,"vwap":476},"2026-08-10",-0.085,-0.33,782.19558,25.8098,{"date":478,"open":331,"high":451,"low":331,"close":451,"change":104,"percent_change":462,"volume":479,"transactions":195,"vwap":480},"2026-08-07",382.9737,25.841,{"date":482,"open":483,"high":347,"low":483,"close":347,"change":484,"percent_change":485,"volume":486,"transactions":257,"vwap":487},"2026-08-06",25.79,-0.0494,-0.19,472.9737,25.857,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":457,"volume":492,"transactions":257,"vwap":493},"2026-08-05",25.8544,0.0394,105.9737,25.8238,{"date":495,"open":437,"high":496,"low":346,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-04",25.815,0.0748,0.29,499.695683,32,25.7745,{"date":503,"open":273,"high":504,"low":505,"close":504,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-03",25.7402,25.6901,0.1052,0.41,3809.5297,29,25.7111,{"date":512,"open":513,"high":314,"low":281,"close":246,"change":514,"percent_change":515,"volume":516,"transactions":277,"vwap":517},"2026-07-31",25.67,-0.2151,-0.83,4332.218469,25.6066,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":440,"volume":522,"transactions":179,"vwap":523},"2026-07-30",25.8501,0.0371,28.9737,25.8522,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":185,"volume":528,"transactions":195,"vwap":529},"2026-07-29",25.813,-0.027,119.2797,25.8242,{"date":531,"open":532,"high":532,"low":422,"close":422,"change":533,"percent_change":104,"volume":534,"transactions":62,"vwap":535},"2026-07-28",25.8782,0.0148,2286.517455,25.8706,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":363,"volume":541,"transactions":179,"vwap":423},"2026-07-27",25.8625,25.8252,0.0102,533.9737,{"date":543,"open":544,"high":544,"low":496,"close":496,"change":545,"percent_change":498,"volume":546,"transactions":257,"vwap":547},"2026-07-24",25.8572,0.075,915.573,25.8357,{"date":549,"open":550,"high":496,"low":360,"close":315,"change":551,"percent_change":552,"volume":553,"transactions":500,"vwap":554},"2026-07-23",25.7701,-0.1651,-0.64,1325.573,25.7505,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":185,"volume":559,"transactions":560,"vwap":561},"2026-07-22",25.9051,-0.0249,23.573,18,25.9271,{"date":563,"open":564,"high":385,"low":564,"close":385,"change":429,"percent_change":363,"volume":565,"transactions":62,"vwap":561},"2026-07-21",25.92,470.835,{"date":567,"open":392,"high":564,"low":392,"close":564,"change":568,"percent_change":569,"volume":570,"transactions":257,"vwap":571},"2026-07-20",-0.0303,-0.12,227.573,25.9482,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":341,"volume":576,"transactions":577,"vwap":578},"2026-07-17",25.9503,0.0303,25.573,17,25.9575,{"date":580,"open":581,"high":374,"low":582,"close":564,"change":583,"percent_change":569,"volume":584,"transactions":294,"vwap":585},"2026-07-16",25.9892,25.86,-0.03,219493.115,25.8984,{"date":587,"open":414,"high":414,"low":414,"close":414,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-15",0.07,0.27,22.573,16,25.9599,{"date":594,"open":582,"high":438,"low":582,"close":438,"change":595,"percent_change":104,"volume":596,"transactions":179,"vwap":597},"2026-07-14",0.015,898.573,25.8605,{"date":599,"open":600,"high":600,"low":451,"close":451,"change":299,"percent_change":300,"volume":601,"transactions":257,"vwap":602},"2026-07-13",25.9499,913.65,25.9311,{"date":604,"open":385,"high":385,"low":385,"close":385,"change":109,"percent_change":326,"volume":605,"transactions":9,"vwap":385},"2026-07-10",100,{"date":607,"open":436,"high":361,"low":436,"close":361,"change":608,"percent_change":119,"volume":609,"transactions":9,"vwap":361},"2026-07-09",0.065,200,{"date":611,"open":582,"high":612,"low":582,"close":612,"change":247,"percent_change":247,"volume":605,"transactions":9,"vwap":612},"2026-07-08",25.875,{"date":614,"open":436,"high":615,"low":352,"close":612,"change":380,"percent_change":616,"volume":617,"transactions":9,"vwap":612},"2026-07-07",25.961,-0.31,3100,{"date":619,"open":620,"high":386,"low":620,"close":386,"change":104,"percent_change":462,"volume":621,"transactions":9,"vwap":386},"2026-07-06",25.945,300,{"date":623,"open":337,"high":624,"low":337,"close":625,"change":363,"percent_change":457,"volume":626,"transactions":9,"vwap":625},"2026-07-02",25.941,25.895,600,{"date":628,"open":435,"high":423,"low":435,"close":423,"change":340,"percent_change":341,"volume":609,"transactions":9,"vwap":423},"2026-07-01",{"date":630,"open":422,"high":422,"low":483,"close":631,"change":201,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-06-30",25.825,-0.54,2100,{"date":635,"open":361,"high":636,"low":361,"close":636,"change":637,"percent_change":387,"volume":605,"transactions":9,"vwap":636},"2026-06-29",25.965,0.005,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":274,"percent_change":275,"volume":605,"transactions":9,"vwap":640},"2026-06-26",25.96,{"date":642,"open":361,"high":361,"low":436,"close":456,"change":326,"percent_change":394,"volume":643,"transactions":9,"vwap":456},"2026-06-25",400,{"date":645,"open":361,"high":620,"low":361,"close":620,"change":429,"percent_change":363,"volume":605,"transactions":9,"vwap":620},"2026-06-24",{"date":647,"open":436,"high":378,"low":436,"close":378,"change":354,"percent_change":185,"volume":605,"transactions":9,"vwap":378},"2026-06-23",{"date":649,"open":393,"high":650,"low":393,"close":640,"change":354,"percent_change":185,"volume":651,"transactions":9,"vwap":640},"2026-06-22",26.049999,1500,{"date":653,"open":640,"high":654,"low":640,"close":654,"change":104,"percent_change":462,"volume":605,"transactions":9,"vwap":654},"2026-06-18",25.985,{"date":656,"open":657,"high":657,"low":564,"close":658,"change":265,"percent_change":266,"volume":659,"transactions":9,"vwap":658},"2026-06-17",25.97,25.925,500,{"date":661,"open":374,"high":662,"low":374,"close":662,"change":663,"percent_change":379,"volume":605,"transactions":9,"vwap":662},"2026-06-16",26.014999,-0.005,{"date":665,"open":405,"high":405,"low":405,"close":405,"change":19,"percent_change":666,"volume":605,"transactions":9,"vwap":405},"2026-06-15",0.19,{"date":668,"open":414,"high":657,"low":414,"close":657,"change":274,"percent_change":275,"volume":605,"transactions":9,"vwap":657},"2026-06-12",{"date":670,"open":337,"high":671,"low":337,"close":671,"change":588,"percent_change":589,"volume":672,"transactions":9,"vwap":671},"2026-06-11",25.915,48100,{"date":674,"open":422,"high":331,"low":422,"close":445,"change":429,"percent_change":363,"volume":626,"transactions":9,"vwap":445},"2026-06-10",{"date":676,"open":337,"high":337,"low":339,"close":339,"change":379,"percent_change":380,"volume":643,"transactions":9,"vwap":339},"2026-06-09",{"date":678,"open":582,"high":582,"low":423,"close":423,"change":247,"percent_change":247,"volume":609,"transactions":9,"vwap":423},"2026-06-08",{"date":680,"open":337,"high":337,"low":423,"close":423,"change":608,"percent_change":119,"volume":605,"transactions":9,"vwap":423},"2026-06-05",{"date":682,"open":436,"high":436,"low":683,"close":483,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":483},"2026-06-04",25.73,-0.11,-0.42,3000,{"date":688,"open":436,"high":436,"low":436,"close":436,"change":689,"percent_change":690,"volume":605,"transactions":9,"vwap":436},"2026-06-03",-0.045,-0.17,{"date":692,"open":385,"high":620,"low":385,"close":620,"change":637,"percent_change":387,"volume":605,"transactions":9,"vwap":620},"2026-06-02",{"date":694,"open":564,"high":361,"low":564,"close":361,"change":109,"percent_change":326,"volume":609,"transactions":9,"vwap":361},"2026-06-01",{"date":696,"open":361,"high":414,"low":361,"close":414,"change":697,"percent_change":698,"volume":605,"transactions":9,"vwap":414},"2026-05-29",-0.105,-0.4,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":663,"percent_change":379,"volume":704,"transactions":9,"vwap":702},"2026-05-28",26.01,26.055,26.00099945,1700,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":467,"percent_change":468,"volume":605,"transactions":9,"vwap":707},"2026-05-27",26.059999,{"date":709,"open":701,"high":710,"low":701,"close":710,"change":588,"percent_change":589,"volume":605,"transactions":9,"vwap":710},"2026-05-26",26.035,{"date":712,"open":414,"high":636,"low":414,"close":636,"change":363,"percent_change":457,"volume":605,"transactions":9,"vwap":636},"2026-05-22",{"date":714,"open":337,"high":658,"low":337,"close":658,"change":439,"percent_change":440,"volume":621,"transactions":9,"vwap":658},"2026-05-21",{"date":716,"open":362,"high":393,"low":362,"close":393,"change":468,"percent_change":717,"volume":605,"transactions":9,"vwap":393},"2026-05-20",0.39,{"date":719,"open":483,"high":483,"low":360,"close":483,"change":720,"percent_change":721,"volume":659,"transactions":9,"vwap":483},"2026-05-19",-0.015,-0.06,{"date":723,"open":625,"high":625,"low":347,"close":347,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":347},"2026-05-18",0.22,0.86,800,{"date":728,"open":337,"high":337,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-05-15",25.15,25.585,-0.322,-1.24,18300,{"date":735,"open":385,"high":385,"low":393,"close":736,"change":737,"percent_change":468,"volume":738,"transactions":9,"vwap":736},"2026-05-14",25.907,0.027,900,{"date":740,"open":374,"high":701,"low":360,"close":438,"change":379,"percent_change":380,"volume":741,"transactions":9,"vwap":438},"2026-05-13",238900,{"date":743,"open":436,"high":436,"low":436,"close":436,"change":299,"percent_change":300,"volume":621,"transactions":9,"vwap":436},"2026-05-12",{"date":745,"open":414,"high":636,"low":414,"close":636,"change":109,"percent_change":326,"volume":605,"transactions":9,"vwap":636},"2026-05-11",{"date":747,"open":640,"high":400,"low":564,"close":400,"change":387,"percent_change":254,"volume":621,"transactions":9,"vwap":400},"2026-05-08",{"date":749,"open":414,"high":386,"low":414,"close":386,"change":750,"percent_change":485,"volume":605,"transactions":9,"vwap":386},"2026-05-07",-0.05,{"date":752,"open":338,"high":753,"low":338,"close":753,"change":545,"percent_change":498,"volume":643,"transactions":9,"vwap":753},"2026-05-06",26.0049992,{"date":755,"open":392,"high":338,"low":756,"close":385,"change":595,"percent_change":104,"volume":757,"transactions":9,"vwap":385},"2026-05-05",25.881,700,{"date":759,"open":760,"high":760,"low":392,"close":671,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":671},"2026-05-04",26.0020008,-0.075,-0.29,1900,{"date":765,"open":400,"high":412,"low":400,"close":412,"change":766,"percent_change":767,"volume":757,"transactions":9,"vwap":412},"2026-05-01",0.085,0.33,{"date":769,"open":393,"high":564,"low":314,"close":456,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":456},"2026-04-30",-0.155,-0.59,4000,{"date":774,"open":650,"high":707,"low":775,"close":707,"change":354,"percent_change":185,"volume":651,"transactions":9,"vwap":707},"2026-04-29",26.040001,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":379,"percent_change":380,"volume":643,"transactions":9,"vwap":778},"2026-04-28",26.084999,{"date":780,"open":413,"high":781,"low":657,"close":782,"change":637,"percent_change":387,"volume":783,"transactions":9,"vwap":782},"2026-04-27",26.11,26.105,6200,{"date":785,"open":413,"high":413,"low":650,"close":413,"change":663,"percent_change":379,"volume":686,"transactions":9,"vwap":413},"2026-04-24",{"date":787,"open":788,"high":788,"low":789,"close":782,"change":379,"percent_change":380,"volume":621,"transactions":9,"vwap":782},"2026-04-23",26.16,26.080999,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":595,"percent_change":104,"volume":605,"transactions":9,"vwap":792},"2026-04-22",26.125,{"date":794,"open":795,"high":795,"low":781,"close":781,"change":750,"percent_change":485,"volume":757,"transactions":9,"vwap":781},"2026-04-21",26.13,{"date":797,"open":798,"high":798,"low":788,"close":788,"change":109,"percent_change":326,"volume":605,"transactions":9,"vwap":788},"2026-04-20",26.2,{"date":800,"open":413,"high":801,"low":413,"close":802,"change":766,"percent_change":767,"volume":803,"transactions":9,"vwap":802},"2026-04-17",26.22,26.17,1200,{"date":805,"open":778,"high":778,"low":778,"close":778,"change":109,"percent_change":326,"volume":605,"transactions":9,"vwap":778},"2026-04-16",{"date":807,"open":808,"high":795,"low":808,"close":809,"change":387,"percent_change":254,"volume":686,"transactions":9,"vwap":809},"2026-04-15",26.07,26.094999,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":124,"volume":659,"transactions":9,"vwap":813},"2026-04-14",26.09,26.075001,0.105,{"date":816,"open":374,"high":374,"low":640,"close":657,"change":379,"percent_change":380,"volume":626,"transactions":9,"vwap":657},"2026-04-13",{"date":818,"open":808,"high":808,"low":414,"close":412,"change":819,"percent_change":201,"volume":820,"transactions":9,"vwap":412},"2026-04-10",-0.037,4900,{"date":822,"open":823,"high":710,"low":824,"close":824,"change":825,"percent_change":440,"volume":659,"transactions":9,"vwap":824},"2026-04-09",26.030001,26.027,0.037,{"date":827,"open":828,"high":828,"low":361,"close":412,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":412},"2026-04-08",26.08,0.167,0.65,98100,{"date":833,"open":438,"high":438,"low":834,"close":834,"change":835,"percent_change":109,"volume":621,"transactions":9,"vwap":834},"2026-04-07",25.823,-0.003,{"date":837,"open":331,"high":331,"low":838,"close":839,"change":840,"percent_change":841,"volume":643,"transactions":9,"vwap":839},"2026-04-06",25.791,25.826,0.061,0.24,{"date":843,"open":360,"high":353,"low":844,"close":845,"change":846,"percent_change":19,"volume":726,"transactions":9,"vwap":845},"2026-04-02",25.7,25.765,0.014,{"date":848,"open":483,"high":483,"low":849,"close":850,"change":766,"percent_change":767,"volume":851,"transactions":9,"vwap":850},"2026-04-01",25.712,25.751,1300,{"date":853,"open":288,"high":854,"low":288,"close":854,"change":855,"percent_change":254,"volume":605,"transactions":9,"vwap":854},"2026-03-31",25.666,0.021,{"date":857,"open":273,"high":273,"low":288,"close":262,"change":608,"percent_change":119,"volume":851,"transactions":9,"vwap":262},"2026-03-30",{"date":859,"open":272,"high":483,"low":860,"close":253,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":253},"2026-03-27",25.57,-0.111,-0.43,11900,{"date":865,"open":582,"high":582,"low":866,"close":866,"change":867,"percent_change":868,"volume":605,"transactions":9,"vwap":866},"2026-03-26",25.691,-0.144,-0.56,{"date":870,"open":438,"high":438,"low":339,"close":339,"change":254,"percent_change":255,"volume":605,"transactions":9,"vwap":339},"2026-03-25",{"date":872,"open":362,"high":362,"low":873,"close":873,"change":663,"percent_change":379,"volume":626,"transactions":9,"vwap":873},"2026-03-24",25.755,{"date":875,"open":352,"high":582,"low":346,"close":370,"change":876,"percent_change":275,"volume":877,"transactions":9,"vwap":370},"2026-03-23",0.053,2700,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":698,"volume":609,"transactions":9,"vwap":881},"2026-03-20",25.776,25.707,-0.104,{"date":884,"open":885,"high":435,"low":885,"close":886,"change":887,"percent_change":690,"volume":626,"transactions":9,"vwap":886},"2026-03-19",25.771,25.811,-0.044,{"date":889,"open":423,"high":423,"low":423,"close":423,"change":721,"percent_change":890,"volume":605,"transactions":9,"vwap":423},"2026-03-18",-0.23,{"date":892,"open":414,"high":414,"low":671,"close":671,"change":104,"percent_change":462,"volume":621,"transactions":9,"vwap":671},"2026-03-17",{"date":894,"open":436,"high":392,"low":435,"close":423,"change":274,"percent_change":275,"volume":895,"transactions":9,"vwap":423},"2026-03-16",6400,{"date":897,"open":422,"high":393,"low":362,"close":362,"change":761,"percent_change":762,"volume":898,"transactions":9,"vwap":362},"2026-03-13",4600,{"date":900,"open":374,"high":374,"low":437,"close":612,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":612},"2026-03-12",-0.119,-0.46,76700,{"date":905,"open":640,"high":906,"low":640,"close":906,"change":907,"percent_change":283,"volume":605,"transactions":9,"vwap":906},"2026-03-11",25.994,-0.056,{"date":909,"open":405,"high":650,"low":405,"close":650,"change":910,"percent_change":119,"volume":605,"transactions":9,"vwap":650},"2026-03-10",0.064,{"date":912,"open":412,"high":913,"low":564,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-03-09",26.14,25.986,-0.033,-0.13,5400,{"date":919,"open":808,"high":808,"low":374,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-03-06",26.018999,-0.071,-0.27,1400,{"date":925,"open":707,"high":812,"low":775,"close":812,"change":926,"percent_change":569,"volume":651,"transactions":9,"vwap":812},"2026-03-05",-0.031,{"date":928,"open":795,"high":795,"low":929,"close":929,"change":930,"percent_change":255,"volume":609,"transactions":9,"vwap":929},"2026-03-04",26.121,0.081,{"date":932,"open":650,"high":650,"low":775,"close":775,"change":750,"percent_change":485,"volume":933,"transactions":9,"vwap":775},"2026-03-03",1100,{"date":935,"open":823,"high":936,"low":823,"close":812,"change":326,"percent_change":394,"volume":726,"transactions":9,"vwap":812},"2026-03-02",26.12,{"date":938,"open":795,"high":795,"low":795,"close":795,"change":939,"percent_change":940,"volume":609,"transactions":9,"vwap":795},"2026-02-27",-0.2,-0.76,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":387,"volume":933,"transactions":9,"vwap":944},"2026-02-26",26.349,26.33,0.006,{"date":947,"open":948,"high":949,"low":950,"close":950,"change":951,"percent_change":104,"volume":952,"transactions":9,"vwap":950},"2026-02-25",26.35,26.4,26.324,0.016,2000,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":721,"volume":605,"transactions":9,"vwap":955},"2026-02-24",26.308,-0.017,{"date":958,"open":944,"high":944,"low":959,"close":960,"change":200,"percent_change":916,"volume":621,"transactions":9,"vwap":960},"2026-02-23",26.3,26.325,{"date":962,"open":944,"high":963,"low":944,"close":963,"change":429,"percent_change":363,"volume":605,"transactions":9,"vwap":963},"2026-02-20",26.36,{"date":965,"open":948,"high":948,"low":948,"close":948,"change":637,"percent_change":387,"volume":605,"transactions":9,"vwap":948},"2026-02-19",{"date":967,"open":968,"high":969,"low":968,"close":970,"change":439,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-02-18",26.32,26.38,26.345,0.13,11000,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":109,"percent_change":326,"volume":643,"transactions":9,"vwap":976},"2026-02-17",26.28,26.31,{"date":978,"open":979,"high":968,"low":979,"close":968,"change":247,"percent_change":247,"volume":621,"transactions":9,"vwap":968},"2026-02-13",26.29,{"date":981,"open":968,"high":968,"low":968,"close":968,"change":379,"percent_change":380,"volume":609,"transactions":9,"vwap":968},"2026-02-12",{"date":983,"open":984,"high":985,"low":976,"close":985,"change":109,"percent_change":326,"volume":986,"transactions":9,"vwap":985},"2026-02-11",26.321,26.34,2200,{"date":988,"open":948,"high":948,"low":948,"close":948,"change":439,"percent_change":971,"volume":605,"transactions":9,"vwap":948},"2026-02-10",{"date":990,"open":968,"high":968,"low":991,"close":991,"change":608,"percent_change":119,"volume":605,"transactions":9,"vwap":991},"2026-02-09",26.315,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":467,"percent_change":468,"volume":605,"transactions":9,"vwap":994},"2026-02-06",26.25,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":663,"percent_change":379,"volume":643,"transactions":9,"vwap":999},"2026-02-05",26.18,26.241,26.225,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":462,"volume":605,"transactions":9,"vwap":1002},"2026-02-04",26.23,0.059,{"date":1005,"open":1002,"high":1002,"low":775,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-02-03",26.171,-0.064,-0.24,1800,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":363,"percent_change":457,"volume":605,"transactions":9,"vwap":1012},"2026-02-02",26.235,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":394,"percent_change":1016,"volume":605,"transactions":9,"vwap":1015},"2026-01-30",26.195,-0.57,{"date":1018,"open":970,"high":970,"low":970,"close":970,"change":109,"percent_change":326,"volume":605,"transactions":9,"vwap":970},"2026-01-29",{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":379,"percent_change":380,"volume":659,"transactions":9,"vwap":1022},"2026-01-28",26.41,26.355,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":326,"percent_change":394,"volume":605,"transactions":9,"vwap":1025},"2026-01-27",26.375,{"date":1027,"open":959,"high":1028,"low":959,"close":1029,"change":274,"percent_change":275,"volume":923,"transactions":9,"vwap":1029},"2026-01-26",26.43,26.415,{"date":1031,"open":963,"high":963,"low":963,"close":963,"change":1032,"percent_change":750,"volume":605,"transactions":9,"vwap":963},"2026-01-23",-0.012,{"date":1034,"open":949,"high":1028,"low":1035,"close":1035,"change":1036,"percent_change":589,"volume":1037,"transactions":9,"vwap":1035},"2026-01-22",26.372,0.072,817800,{"date":1039,"open":959,"high":959,"low":959,"close":959,"change":291,"percent_change":1040,"volume":605,"transactions":9,"vwap":959},"2026-01-21",0.17,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":721,"percent_change":890,"volume":605,"transactions":9,"vwap":1043},"2026-01-20",26.255,{"date":1045,"open":991,"high":991,"low":991,"close":991,"change":467,"percent_change":468,"volume":605,"transactions":9,"vwap":991},"2026-01-16",{"date":1047,"open":1048,"high":979,"low":1048,"close":979,"change":750,"percent_change":485,"volume":803,"transactions":9,"vwap":979},"2026-01-15",26.24,{"date":1050,"open":985,"high":985,"low":985,"close":985,"change":608,"percent_change":119,"volume":621,"transactions":9,"vwap":985},"2026-01-14",{"date":1052,"open":968,"high":968,"low":1053,"close":1053,"change":247,"percent_change":247,"volume":605,"transactions":9,"vwap":1053},"2026-01-13",26.275,{"date":1055,"open":959,"high":963,"low":1053,"close":1053,"change":663,"percent_change":379,"volume":933,"transactions":9,"vwap":1053},"2026-01-12",{"date":1057,"open":1058,"high":944,"low":1058,"close":975,"change":291,"percent_change":1040,"volume":738,"transactions":9,"vwap":975},"2026-01-09",26.261,{"date":1060,"open":1061,"high":1061,"low":1012,"close":1012,"change":473,"percent_change":1062,"volume":621,"transactions":9,"vwap":1012},"2026-01-08",26.27,-0.32,{"date":1064,"open":959,"high":968,"low":959,"close":968,"change":394,"percent_change":1016,"volume":1065,"transactions":9,"vwap":968},"2026-01-07",1600,{"date":1067,"open":994,"high":1068,"low":994,"close":1068,"change":1069,"percent_change":156,"volume":1009,"transactions":9,"vwap":1068},"2026-01-06",26.47,0.195,{"date":1071,"open":968,"high":968,"low":1072,"close":1053,"change":1073,"percent_change":185,"volume":633,"transactions":9,"vwap":1053},"2026-01-05",26.222,-0.026,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":763,"transactions":9,"vwap":1077},"2026-01-02",26.21,26.301,0.151,0.58,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":485,"volume":605,"transactions":9,"vwap":1082},"2025-12-31",26.15,-0.051,{"date":1085,"open":828,"high":1086,"low":828,"close":1086,"change":1087,"percent_change":1088,"volume":643,"transactions":9,"vwap":1086},"2025-12-30",26.201,-0.289,-1.09,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":651,"transactions":9,"vwap":1092},"2025-12-29",26.434,26.49,-0.125,-0.47,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":134,"volume":1102,"transactions":9,"vwap":1100},"2025-12-26",26.48,27.02,26.476,26.615,0.175,32800,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":583,"percent_change":684,"volume":605,"transactions":9,"vwap":1105},"2025-12-24",26.44,{"date":1107,"open":1068,"high":1068,"low":1068,"close":1068,"change":104,"percent_change":462,"volume":757,"transactions":9,"vwap":1068},"2025-12-23",{"date":1109,"open":948,"high":1021,"low":948,"close":1021,"change":379,"percent_change":380,"volume":651,"transactions":9,"vwap":1021},"2025-12-22",{"date":1111,"open":1028,"high":1028,"low":1028,"close":1028,"change":608,"percent_change":119,"volume":933,"transactions":9,"vwap":1028},"2025-12-19",{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":363,"percent_change":457,"volume":659,"transactions":9,"vwap":1115},"2025-12-18",26.39,26.365,{"date":1117,"open":960,"high":960,"low":960,"close":960,"change":720,"percent_change":721,"volume":605,"transactions":9,"vwap":960},"2025-12-17",{"date":1119,"open":985,"high":985,"low":985,"close":985,"change":247,"percent_change":247,"volume":605,"transactions":9,"vwap":985},"2025-12-16",{"date":1121,"open":979,"high":985,"low":979,"close":985,"change":1122,"percent_change":254,"volume":609,"transactions":9,"vwap":985},"2025-12-15",0.022,{"date":1124,"open":969,"high":969,"low":1125,"close":1125,"change":956,"percent_change":721,"volume":1126,"transactions":9,"vwap":1125},"2025-12-12",26.318,781100,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":19,"percent_change":666,"volume":605,"transactions":9,"vwap":1129},"2025-12-11",26.335,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":200,"percent_change":916,"volume":643,"transactions":9,"vwap":1133},"2025-12-10",26.289,26.285,{"date":1135,"open":968,"high":968,"low":968,"close":968,"change":689,"percent_change":690,"volume":605,"transactions":9,"vwap":968},"2025-12-09",{"date":1137,"open":1115,"high":1115,"low":1115,"close":1115,"change":439,"percent_change":971,"volume":605,"transactions":9,"vwap":1115},"2025-12-08",{"date":1139,"open":976,"high":1129,"low":976,"close":944,"change":354,"percent_change":265,"volume":877,"transactions":9,"vwap":944},"2025-12-05",{"date":1141,"open":1142,"high":1022,"low":1142,"close":1022,"change":387,"percent_change":254,"volume":609,"transactions":9,"vwap":1022},"2025-12-04",26.314,{"date":1144,"open":1129,"high":1129,"low":1129,"close":1129,"change":291,"percent_change":1040,"volume":605,"transactions":9,"vwap":1129},"2025-12-03",{"date":1146,"open":413,"high":968,"low":413,"close":979,"change":637,"percent_change":387,"volume":633,"transactions":9,"vwap":979},"2025-12-02",{"date":1148,"open":1133,"high":1133,"low":1048,"close":1133,"change":210,"percent_change":1149,"volume":738,"transactions":9,"vwap":1133},"2025-12-01",-0.77,{"date":1151,"open":1092,"high":1092,"low":1092,"close":1092,"change":1152,"percent_change":124,"volume":605,"transactions":9,"vwap":1092},"2025-11-28",0.106,{"date":1154,"open":948,"high":1155,"low":948,"close":1155,"change":1003,"percent_change":724,"volume":609,"transactions":9,"vwap":1155},"2025-11-26",26.384,{"date":1157,"open":960,"high":960,"low":960,"close":960,"change":19,"percent_change":666,"volume":605,"transactions":9,"vwap":960},"2025-11-25",{"date":1159,"open":1048,"high":1053,"low":1048,"close":1053,"change":1160,"percent_change":364,"volume":621,"transactions":9,"vwap":1053},"2025-11-24",0.042,{"date":1162,"open":1163,"high":1048,"low":1163,"close":1164,"change":951,"percent_change":104,"volume":643,"transactions":9,"vwap":1164},"2025-11-21",26.19,26.233,{"date":1166,"open":1043,"high":1043,"low":997,"close":1167,"change":1168,"percent_change":340,"volume":923,"transactions":9,"vwap":1167},"2025-11-20",26.217,0.007,{"date":1170,"open":1076,"high":1076,"low":1076,"close":1076,"change":1171,"percent_change":1172,"volume":605,"transactions":9,"vwap":1076},"2025-11-19",0.09,0.34,{"date":1174,"open":1175,"high":1175,"low":936,"close":936,"change":697,"percent_change":698,"volume":803,"transactions":9,"vwap":936},"2025-11-18",26.26,{"date":1177,"open":802,"high":999,"low":802,"close":999,"change":637,"percent_change":387,"volume":757,"transactions":9,"vwap":999},"2025-11-17",{"date":1179,"open":1167,"high":801,"low":1163,"close":801,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":801},"2025-11-14",-0.043,-0.16,32000,{"date":1184,"open":955,"high":955,"low":801,"close":1185,"change":1186,"percent_change":616,"volume":1187,"transactions":9,"vwap":1185},"2025-11-13",26.263,-0.082,2300,{"date":1189,"open":970,"high":970,"low":970,"close":970,"change":340,"percent_change":221,"volume":605,"transactions":9,"vwap":970},"2025-11-12",{"date":1191,"open":991,"high":991,"low":991,"close":991,"change":689,"percent_change":690,"volume":605,"transactions":9,"vwap":991},"2025-11-11",{"date":1193,"open":948,"high":963,"low":948,"close":963,"change":19,"percent_change":666,"volume":171,"transactions":9,"vwap":963},"2025-11-10",{"date":1195,"open":976,"high":976,"low":976,"close":976,"change":1196,"percent_change":429,"volume":609,"transactions":9,"vwap":976},"2025-11-07",0.003,{"date":1198,"open":1199,"high":22,"low":1200,"close":1200,"change":737,"percent_change":468,"volume":1201,"transactions":9,"vwap":1200},"2025-11-06",26.37,26.307,3200,{"date":1203,"open":975,"high":975,"low":975,"close":975,"change":274,"percent_change":275,"volume":643,"transactions":9,"vwap":975},"2025-11-05",{"date":1205,"open":1163,"high":999,"low":1163,"close":999,"change":282,"percent_change":283,"volume":605,"transactions":9,"vwap":999},"2025-11-04",{"date":1207,"open":1048,"high":948,"low":1048,"close":975,"change":1208,"percent_change":1209,"volume":659,"transactions":9,"vwap":975},"2025-11-03",-0.195,-0.74,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":379,"percent_change":380,"volume":605,"transactions":9,"vwap":1212},"2025-10-31",26.475,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":282,"percent_change":283,"volume":659,"transactions":9,"vwap":1216},"2025-10-30",26.539,26.495,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":720,"percent_change":721,"volume":609,"transactions":9,"vwap":1220},"2025-10-29",26.563,26.55,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":720,"percent_change":721,"volume":605,"transactions":9,"vwap":1223},"2025-10-28",26.565,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":104,"percent_change":462,"volume":726,"transactions":9,"vwap":1226},"2025-10-27",26.58,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":19,"percent_change":666,"volume":659,"transactions":9,"vwap":1229},"2025-10-24",26.52,{"date":1231,"open":1068,"high":1068,"low":1068,"close":1068,"change":363,"percent_change":457,"volume":643,"transactions":9,"vwap":1068},"2025-10-23",{"date":1233,"open":1028,"high":1028,"low":1028,"close":1028,"change":1032,"percent_change":750,"volume":605,"transactions":9,"vwap":1028},"2025-10-22",{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":429,"volume":609,"transactions":9,"vwap":1237},"2025-10-21",26.456,26.442,0.002,{"date":1240,"open":969,"high":1105,"low":969,"close":1105,"change":291,"percent_change":1040,"volume":621,"transactions":9,"vwap":1105},"2025-10-20",{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":507,"volume":605,"transactions":9,"vwap":1243},"2025-10-17",26.395,0.109,{"date":1246,"open":1105,"high":1105,"low":1002,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2025-10-16",26.286,-0.139,-0.53,23700,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":814,"percent_change":124,"volume":605,"transactions":9,"vwap":1253},"2025-10-15",26.425,{"date":1255,"open":968,"high":968,"low":968,"close":968,"change":291,"percent_change":1040,"volume":643,"transactions":9,"vwap":968},"2025-10-14",{"date":1257,"open":1053,"high":1053,"low":1053,"close":1053,"change":720,"percent_change":721,"volume":605,"transactions":9,"vwap":1053},"2025-10-13",{"date":1259,"open":979,"high":979,"low":979,"close":979,"change":1260,"percent_change":1261,"volume":659,"transactions":9,"vwap":979},"2025-10-10",-0.095,-0.36,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":761,"percent_change":1265,"volume":605,"transactions":9,"vwap":1264},"2025-10-09",26.385,-0.28,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":379,"percent_change":380,"volume":605,"transactions":9,"vwap":1268},"2025-10-08",26.46,{"date":1270,"open":1097,"high":1097,"low":1097,"close":1097,"change":109,"percent_change":326,"volume":605,"transactions":9,"vwap":1097},"2025-10-07",{"date":1272,"open":1021,"high":1092,"low":1021,"close":1092,"change":247,"percent_change":247,"volume":621,"transactions":9,"vwap":1092},"2025-10-06",{"date":1274,"open":1092,"high":1092,"low":1092,"close":1092,"change":1275,"percent_change":583,"volume":605,"transactions":9,"vwap":1092},"2025-10-03",-0.009,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":-6,"volume":605,"transactions":9,"vwap":1278},"2025-10-02",26.499,-0.001,{"date":1281,"open":1092,"high":1282,"low":1283,"close":1282,"change":684,"percent_change":1284,"volume":659,"transactions":9,"vwap":1282},"2025-10-01",26.5,26.469,-0.41,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":720,"percent_change":721,"volume":605,"transactions":9,"vwap":1287},"2025-09-30",26.61,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":340,"percent_change":221,"volume":605,"transactions":9,"vwap":1290},"2025-09-29",26.625,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":379,"percent_change":380,"volume":605,"transactions":9,"vwap":1293},"2025-09-26",26.595,{"date":1295,"open":1296,"high":1296,"low":1100,"close":1100,"change":663,"percent_change":379,"volume":609,"transactions":9,"vwap":1100},"2025-09-25",26.66,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":750,"percent_change":485,"volume":803,"transactions":9,"vwap":1302},"2025-09-24",26.677,26.71,26.59,26.62,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":326,"percent_change":394,"volume":605,"transactions":9,"vwap":1305},"2025-09-23",26.67,{"date":1307,"open":1300,"high":1300,"low":1300,"close":1300,"change":291,"percent_change":1040,"volume":659,"transactions":9,"vwap":1300},"2025-09-22",{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":720,"percent_change":721,"volume":621,"transactions":9,"vwap":1311},"2025-09-19",26.673,26.665,{"date":1313,"open":1100,"high":1314,"low":1100,"close":1314,"change":104,"percent_change":462,"volume":933,"transactions":9,"vwap":1314},"2025-09-18",26.68,{"date":1316,"open":1302,"high":1302,"low":1302,"close":1302,"change":109,"percent_change":326,"volume":605,"transactions":9,"vwap":1302},"2025-09-17",{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":583,"percent_change":684,"volume":605,"transactions":9,"vwap":1319},"2025-09-16",26.63,{"date":1321,"open":1293,"high":1296,"low":1293,"close":1296,"change":104,"percent_change":462,"volume":757,"transactions":9,"vwap":1296},"2025-09-15",{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":583,"percent_change":684,"volume":621,"transactions":9,"vwap":1324},"2025-09-12",26.6,{"date":1326,"open":1319,"high":1319,"low":1319,"close":1319,"change":766,"percent_change":139,"volume":621,"transactions":9,"vwap":1319},"2025-09-11",{"date":1328,"open":1097,"high":1226,"low":1105,"close":1329,"change":340,"percent_change":221,"volume":933,"transactions":9,"vwap":1329},"2025-09-10",26.545,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":379,"percent_change":380,"volume":609,"transactions":9,"vwap":1332},"2025-09-09",26.515,{"date":1334,"open":1226,"high":1226,"low":1335,"close":1335,"change":583,"percent_change":684,"volume":605,"transactions":9,"vwap":1335},"2025-09-08",26.535,{"date":1337,"open":1223,"high":1223,"low":1223,"close":1223,"change":274,"percent_change":275,"volume":605,"transactions":9,"vwap":1223},"2025-09-05",{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":659,"transactions":9,"vwap":1341},"2025-09-04",26.451,26.51,0.115,0.44,{"date":1345,"open":1346,"high":1243,"low":1346,"close":1243,"change":595,"percent_change":104,"volume":609,"transactions":9,"vwap":1243},"2025-09-03",26.392,{"date":1348,"open":1349,"high":1349,"low":975,"close":969,"change":1208,"percent_change":1350,"volume":1351,"transactions":9,"vwap":969},"2025-09-02",26.79,-0.73,5700,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":326,"percent_change":394,"volume":609,"transactions":9,"vwap":1355},"2025-08-29",26.602,26.575,{"date":1357,"open":1358,"high":1358,"low":1100,"close":1100,"change":439,"percent_change":971,"volume":923,"transactions":9,"vwap":1100},"2025-08-28",26.91,{"date":1360,"open":1361,"high":1226,"low":1361,"close":1226,"change":588,"percent_change":1362,"volume":626,"transactions":9,"vwap":1226},"2025-08-27",26.526,0.26,{"date":1364,"open":1341,"high":1341,"low":1341,"close":1341,"change":1365,"percent_change":201,"volume":757,"transactions":9,"vwap":1341},"2025-08-26",-0.036,{"date":1367,"open":1220,"high":1220,"low":1329,"close":1368,"change":1369,"percent_change":1370,"volume":757,"transactions":9,"vwap":1368},"2025-08-25",26.546,0.111,0.42,{"date":1372,"open":949,"high":1373,"low":969,"close":1373,"change":468,"percent_change":144,"volume":923,"transactions":9,"vwap":1373},"2025-08-22",26.435,{"date":1375,"open":1376,"high":1376,"low":1129,"close":1129,"change":379,"percent_change":380,"volume":643,"transactions":9,"vwap":1129},"2025-08-21",26.389,{"date":1378,"open":1021,"high":1021,"low":1022,"close":1022,"change":200,"percent_change":916,"volume":643,"transactions":9,"vwap":1022},"2025-08-20",{"date":1380,"open":1114,"high":1114,"low":1114,"close":1114,"change":439,"percent_change":971,"volume":605,"transactions":9,"vwap":1114},"2025-08-19",{"date":1382,"open":1022,"high":949,"low":968,"close":1022,"change":109,"percent_change":326,"volume":851,"transactions":9,"vwap":1022},"2025-08-18",{"date":1384,"open":1385,"high":1386,"low":1115,"close":1115,"change":663,"percent_change":379,"volume":659,"transactions":9,"vwap":1115},"2025-08-15",26.408,26.409,{"date":1388,"open":1199,"high":1199,"low":1199,"close":1199,"change":439,"percent_change":971,"volume":605,"transactions":9,"vwap":1199},"2025-08-14",{"date":1390,"open":969,"high":969,"low":1129,"close":1129,"change":354,"percent_change":265,"volume":621,"transactions":9,"vwap":1129},"2025-08-13",{"date":1392,"open":963,"high":963,"low":963,"close":963,"change":588,"percent_change":589,"volume":643,"transactions":9,"vwap":963},"2025-08-12",{"date":1394,"open":1175,"high":963,"low":1048,"close":979,"change":429,"percent_change":363,"volume":1395,"transactions":9,"vwap":979},"2025-08-11",666200,{"date":1397,"open":975,"high":975,"low":975,"close":975,"change":663,"percent_change":379,"volume":605,"transactions":9,"vwap":975},"2025-08-08",{"date":1399,"open":979,"high":979,"low":1133,"close":1133,"change":467,"percent_change":468,"volume":643,"transactions":9,"vwap":1133},"2025-08-07",{"date":1401,"open":976,"high":976,"low":1175,"close":1175,"change":247,"percent_change":247,"volume":643,"transactions":9,"vwap":1175},"2025-08-06",{"date":1403,"open":976,"high":976,"low":1404,"close":1175,"change":846,"percent_change":19,"volume":659,"transactions":9,"vwap":1175},"2025-08-05",26.211,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":840,"percent_change":462,"volume":605,"transactions":9,"vwap":1407},"2025-08-04",26.246,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":605,"transactions":9,"vwap":1410},"2025-08-01",26.185,-0.18,-0.68,{"date":1414,"open":1115,"high":1115,"low":1115,"close":1115,"change":945,"percent_change":387,"volume":605,"transactions":9,"vwap":1115},"2025-07-31",{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1365,"percent_change":201,"volume":605,"transactions":9,"vwap":1417},"2025-07-30",26.359,{"date":1419,"open":1243,"high":1243,"low":1243,"close":1243,"change":354,"percent_change":265,"volume":605,"transactions":9,"vwap":1243},"2025-07-29",{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":363,"percent_change":457,"volume":609,"transactions":9,"vwap":1422},"2025-07-28",26.42,{"date":1424,"open":1268,"high":1268,"low":976,"close":969,"change":595,"percent_change":104,"volume":609,"transactions":9,"vwap":969},"2025-07-25",{"date":1426,"open":1115,"high":1115,"low":1115,"close":1115,"change":109,"percent_change":326,"volume":605,"transactions":9,"vwap":1115},"2025-07-24",{"date":1428,"open":1025,"high":1025,"low":1025,"close":1025,"change":439,"percent_change":971,"volume":605,"transactions":9,"vwap":1025},"2025-07-23",{"date":1430,"open":985,"high":985,"low":985,"close":985,"change":595,"percent_change":104,"volume":605,"transactions":9,"vwap":985},"2025-07-22",{"date":1432,"open":960,"high":960,"low":960,"close":960,"change":1433,"percent_change":221,"volume":605,"transactions":9,"vwap":960},"2025-07-21",0.028,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":20,"volume":605,"transactions":9,"vwap":1436},"2025-07-18",26.297,0.052,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":439,"percent_change":971,"volume":605,"transactions":9,"vwap":1440},"2025-07-17",26.245,{"date":1442,"open":1076,"high":1076,"low":1076,"close":1076,"change":720,"percent_change":721,"volume":605,"transactions":9,"vwap":1076},"2025-07-16",{"date":1444,"open":1445,"high":1445,"low":999,"close":999,"change":689,"percent_change":690,"volume":621,"transactions":9,"vwap":999},"2025-07-15",26.265,{"date":1447,"open":798,"high":1061,"low":997,"close":1061,"change":910,"percent_change":841,"volume":1448,"transactions":9,"vwap":1061},"2025-07-14",12700,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1007,"percent_change":1008,"volume":605,"transactions":9,"vwap":1451},"2025-07-11",26.206,{"date":1453,"open":1445,"high":1061,"low":1445,"close":1061,"change":588,"percent_change":589,"volume":659,"transactions":9,"vwap":1061},"2025-07-10",{"date":1455,"open":788,"high":798,"low":788,"close":798,"change":363,"percent_change":457,"volume":659,"transactions":9,"vwap":798},"2025-07-09",{"date":1457,"open":788,"high":788,"low":788,"close":788,"change":326,"percent_change":394,"volume":659,"transactions":9,"vwap":788},"2025-07-08",{"date":1459,"open":798,"high":798,"low":798,"close":798,"change":473,"percent_change":1062,"volume":757,"transactions":9,"vwap":798},"2025-07-07",{"date":1461,"open":976,"high":976,"low":1133,"close":1133,"change":340,"percent_change":221,"volume":609,"transactions":9,"vwap":1133},"2025-07-03",{"date":1463,"open":1043,"high":1043,"low":1043,"close":1043,"change":387,"percent_change":254,"volume":605,"transactions":9,"vwap":1043},"2025-07-02",{"date":1465,"open":1012,"high":1012,"low":1012,"close":1012,"change":770,"percent_change":771,"volume":605,"transactions":9,"vwap":1012},"2025-07-01",{"date":1467,"open":1264,"high":1114,"low":985,"close":1114,"change":468,"percent_change":144,"volume":643,"transactions":9,"vwap":1114},"2025-06-30",{"date":1469,"open":979,"high":979,"low":979,"close":979,"change":326,"percent_change":394,"volume":171,"transactions":9,"vwap":979},"2025-06-27",{"date":1471,"open":944,"high":944,"low":944,"close":944,"change":221,"percent_change":1370,"volume":605,"transactions":9,"vwap":944},"2025-06-26",{"date":1473,"open":801,"high":994,"low":801,"close":801,"change":109,"percent_change":326,"volume":659,"transactions":9,"vwap":801},"2025-06-25",{"date":1475,"open":1002,"high":1002,"low":1002,"close":1002,"change":608,"percent_change":119,"volume":605,"transactions":9,"vwap":1002},"2025-06-24",{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":363,"percent_change":457,"volume":605,"transactions":9,"vwap":1478},"2025-06-23",26.165,{"date":1480,"open":1478,"high":1481,"low":929,"close":792,"change":439,"percent_change":971,"volume":933,"transactions":9,"vwap":792},"2025-06-20",26.167,{"date":1483,"open":812,"high":812,"low":812,"close":812,"change":291,"percent_change":1040,"volume":605,"transactions":9,"vwap":812},"2025-06-18",{"date":1485,"open":823,"high":707,"low":412,"close":1486,"change":689,"percent_change":690,"volume":1487,"transactions":9,"vwap":1486},"2025-06-17",26.045,26600,{"date":1489,"open":775,"high":812,"low":775,"close":812,"change":104,"percent_change":462,"volume":659,"transactions":9,"vwap":812},"2025-06-16",{"date":1491,"open":823,"high":823,"low":823,"close":823,"change":1492,"percent_change":1008,"volume":171,"transactions":9,"vwap":823},"2025-06-13",-0.062,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1238,"percent_change":429,"volume":605,"transactions":9,"vwap":1495},"2025-06-12",26.091999,{"date":1497,"open":812,"high":812,"low":812,"close":812,"change":439,"percent_change":971,"volume":605,"transactions":9,"vwap":812},"2025-06-11",{"date":1499,"open":702,"high":702,"low":702,"close":702,"change":608,"percent_change":119,"volume":605,"transactions":9,"vwap":702},"2025-06-10",{"date":1501,"open":412,"high":412,"low":412,"close":412,"change":282,"percent_change":283,"volume":605,"transactions":9,"vwap":412},"2025-06-09",{"date":1503,"open":1486,"high":1486,"low":1486,"close":1486,"change":637,"percent_change":387,"volume":605,"transactions":9,"vwap":1486},"2025-06-06",{"date":1505,"open":808,"high":828,"low":374,"close":775,"change":637,"percent_change":387,"volume":933,"transactions":9,"vwap":775},"2025-06-05",{"date":1507,"open":710,"high":710,"low":710,"close":710,"change":104,"percent_change":462,"volume":605,"transactions":9,"vwap":710},"2025-06-04",{"date":1509,"open":400,"high":400,"low":400,"close":400,"change":637,"percent_change":387,"volume":605,"transactions":9,"vwap":400},"2025-06-03",{"date":1511,"open":1512,"high":657,"low":1513,"close":657,"change":1514,"percent_change":240,"volume":621,"transactions":9,"vwap":657},"2025-06-02",25.962,25.959,-0.165,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":467,"percent_change":468,"volume":605,"transactions":9,"vwap":1517},"2025-05-30",26.135,{"date":1519,"open":781,"high":781,"low":781,"close":781,"change":19,"percent_change":666,"volume":605,"transactions":9,"vwap":781},"2025-05-29",{"date":1521,"open":707,"high":707,"low":707,"close":707,"change":467,"percent_change":468,"volume":605,"transactions":9,"vwap":707},"2025-05-28",{"date":1523,"open":710,"high":710,"low":710,"close":710,"change":1524,"percent_change":507,"volume":605,"transactions":9,"vwap":710},"2025-05-27",0.107,{"date":1526,"open":392,"high":1527,"low":392,"close":1527,"change":1168,"percent_change":340,"volume":704,"transactions":9,"vwap":1527},"2025-05-23",25.928,{"date":1529,"open":438,"high":338,"low":435,"close":1530,"change":1531,"percent_change":247,"volume":617,"transactions":9,"vwap":1530},"2025-05-22",25.921,0.001,{"date":1533,"open":385,"high":385,"low":564,"close":564,"change":265,"percent_change":266,"volume":643,"transactions":9,"vwap":564},"2025-05-21",{"date":1535,"open":412,"high":701,"low":412,"close":701,"change":637,"percent_change":387,"volume":626,"transactions":9,"vwap":701},"2025-05-20",{"date":1537,"open":753,"high":753,"low":753,"close":753,"change":721,"percent_change":890,"volume":605,"transactions":9,"vwap":753},"2025-05-19",{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1342,"percent_change":1343,"volume":605,"transactions":9,"vwap":1540},"2025-05-16",26.065001,{"date":1542,"open":823,"high":775,"low":385,"close":414,"change":721,"percent_change":890,"volume":772,"transactions":9,"vwap":414},"2025-05-15",{"date":1544,"open":1545,"high":1545,"low":657,"close":701,"change":689,"percent_change":690,"volume":1546,"transactions":9,"vwap":701},"2025-05-14",26.108,14100,{"date":1548,"open":657,"high":808,"low":657,"close":702,"change":1549,"percent_change":1550,"volume":757,"transactions":9,"vwap":702},"2025-05-13",0.125,0.48,{"date":1552,"open":361,"high":361,"low":437,"close":385,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":385},"2025-05-12",0.135,0.52,8000,{"date":1557,"open":437,"high":1558,"low":437,"close":1558,"change":595,"percent_change":104,"volume":621,"transactions":9,"vwap":1558},"2025-05-09",25.795,{"date":1560,"open":370,"high":483,"low":370,"close":437,"change":457,"percent_change":1561,"volume":1562,"transactions":9,"vwap":437},"2025-05-08",0.59,5100,{"date":1564,"open":1565,"high":288,"low":1565,"close":288,"change":1566,"percent_change":380,"volume":609,"transactions":9,"vwap":288},"2025-05-07",25.605,-0.021,{"date":1568,"open":844,"high":844,"low":305,"close":1569,"change":1570,"percent_change":685,"volume":1571,"transactions":9,"vwap":1569},"2025-05-06",25.651,-0.109,5000,{"date":1573,"open":370,"high":370,"low":370,"close":370,"change":363,"percent_change":364,"volume":605,"transactions":9,"vwap":370},"2025-05-05",{"date":1575,"open":360,"high":360,"low":360,"close":360,"change":221,"percent_change":222,"volume":609,"transactions":9,"vwap":360},"2025-05-02",{"date":1577,"open":261,"high":261,"low":261,"close":261,"change":1578,"percent_change":485,"volume":605,"transactions":9,"vwap":261},"2025-05-01",-0.049,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":605,"transactions":9,"vwap":1581},"2025-04-30",25.659,-0.211,-0.82,{"date":1585,"open":337,"high":337,"low":337,"close":337,"change":379,"percent_change":380,"volume":605,"transactions":9,"vwap":337},"2025-04-29",{"date":1587,"open":393,"high":393,"low":393,"close":393,"change":595,"percent_change":104,"volume":605,"transactions":9,"vwap":393},"2025-04-28",{"date":1589,"open":612,"high":612,"low":612,"close":612,"change":1590,"percent_change":1591,"volume":605,"transactions":9,"vwap":612},"2025-04-25",0.118,0.46,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":364,"volume":605,"transactions":9,"vwap":1594},"2025-04-24",25.757,0.041,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":605,"transactions":9,"vwap":1598},"2025-04-23",25.716,0.161,0.63,{"date":176,"open":264,"high":264,"low":264,"close":264,"change":247,"percent_change":247,"volume":952,"transactions":9,"vwap":264}]