[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MMIN":3,"homepage-market-summary":29,"stock-historical-MMIN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MMIN","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},"NYLIM MacKay Muni Insured ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2345,0.9498,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.43,22.36,22.18,22.35,0.08,0.36,333845.884139,24.44,22.13,95295.2572424024,13,2252,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},112936,41221609.567843,-2.69,"2025-04-23",[181,184,194,205,216,224,232,242,251,261,270,278,287,295,304,313,321,329,337,345,355,362,369,378,384,393,401,408,417,425,432,440,447,456,461,469,478,487,495,504,513,523,533,542,549,556,564,569,576,584,589,594,599,607,615,622,630,638,647,657,666,672,676,682,688,695,701,706,711,716,719,723,726,729,734,737,742,748,751,755,759,764,767,771,775,780,783,787,790,794,799,805,809,814,819,822,826,829,834,838,841,844,847,849,853,858,861,864,868,873,876,879,883,887,890,893,896,899,902,906,909,912,915,918,922,927,934,939,942,945,948,951,954,958,963,967,970,975,977,980,984,987,991,996,999,1001,1005,1009,1012,1015,1020,1024,1030,1034,1040,1046,1051,1054,1057,1061,1065,1067,1071,1075,1078,1081,1086,1089,1092,1096,1099,1104,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1141,1145,1148,1151,1154,1157,1161,1165,1168,1172,1176,1179,1182,1186,1189,1192,1195,1198,1201,1203,1206,1209,1213,1216,1219,1222,1227,1232,1236,1240,1244,1247,1250,1253,1256,1259,1262,1265,1269,1275,1278,1283,1286,1289,1292,1296,1299,1302,1304,1307,1310,1315,1319,1324,1327,1329,1332,1335,1339,1343,1350,1355,1359,1362,1367,1372,1376,1379,1382,1384,1389,1394,1398,1405,1410,1415,1418,1423,1426,1429,1432,1434,1439,1444,1447,1449,1453,1457,1463,1470,1477,1482,1487,1492,1496,1499,1504,1507,1511,1514,1519,1524,1528,1531,1534,1538,1541,1544,1547,1551,1554,1557,1559,1564,1568,1574,1578,1582,1587,1591,1594,1597,1601,1605,1608,1611,1614,1618,1621,1624,1628,1630,1635,1640,1643,1647,1652,1656,1659,1662,1666,1668,1671,1674,1677,1680,1683,1686,1689,1692,1696,1699,1702,1705,1708,1714,1719,1724,1727,1730,1732,1735,1739,1742,1746,1752,1756,1760,1763,1768,1772,1776,1780,1784,1789,1792,1796,1799,1803,1807,1812,1816],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1028,22.3255,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",22.6,22.62,22.29,-0.04,-0.18,268397.722304,511,22.4394,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",22.33,22.5,22.3,22.39,0.13,0.58,833604.4536,529,22.4321,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",22.27,22.4699,22.2402,22.26,0.07,0.32,261309.8338,694,22.338,{"date":217,"open":210,"high":188,"low":25,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",22.19,-0.06,-0.27,375410.8216,708,22.1952,{"date":225,"open":197,"high":197,"low":19,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",22.25,-0.25,-1.11,233815.0934,425,22.299,{"date":233,"open":234,"high":235,"low":236,"close":197,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",22.61,22.6299,22.44,-0.11,-0.49,218093.2494,353,22.5303,{"date":243,"open":244,"high":244,"low":245,"close":234,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",22.79,22.59,-0.14,-0.62,477987.9546,827,22.6472,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",22.91,22.668,22.75,-0.17,-0.74,222297.4538,548,22.7495,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",22.94,22.89,22.92,0,198005.8814,336,22.9141,{"date":271,"open":272,"high":273,"low":274,"close":265,"change":266,"percent_change":266,"volume":275,"transactions":276,"vwap":277},"2026-09-21",22.93,22.98,22.83,137183.0485,172,22.9034,{"date":279,"open":272,"high":280,"low":281,"close":265,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",22.96,22.84,-0.07,-0.3,111928.14528,259,22.8997,{"date":288,"open":264,"high":289,"low":264,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",22.99,0.11,0.48,358282.7257,509,22.9459,{"date":296,"open":265,"high":297,"low":298,"close":299,"change":300,"percent_change":130,"volume":301,"transactions":302,"vwap":303},"2026-09-16",22.95,22.85,22.88,0.02,205635.5683,637,22.8875,{"date":305,"open":272,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",22.97,22.86,-0.09,-0.39,268588.6835,590,22.9135,{"date":314,"open":273,"high":315,"low":264,"close":297,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",23,-0.05,-0.22,150638.4015,528,22.9688,{"date":322,"open":273,"high":323,"low":265,"close":315,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",23.08,0.01,0.04,81673.2785,201,23.0078,{"date":330,"open":253,"high":331,"low":299,"close":289,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",23.07,-0.1,-0.43,204929.7505,847,22.9436,{"date":338,"open":339,"high":340,"low":323,"close":341,"change":332,"percent_change":333,"volume":342,"transactions":343,"vwap":344},"2026-09-09",23.22,23.25,23.09,249719.1665,156,23.1159,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":189,"volume":352,"transactions":353,"vwap":354},"2026-09-08",23.23,23.26,23.16,23.19,-0.01,106357.2728,420,23.1987,{"date":356,"open":339,"high":357,"low":358,"close":358,"change":324,"percent_change":325,"volume":359,"transactions":360,"vwap":361},"2026-09-04",23.2673,23.2,70777.495,209,23.2413,{"date":363,"open":364,"high":365,"low":350,"close":350,"change":366,"percent_change":140,"volume":367,"transactions":353,"vwap":368},"2026-09-03",23.33,23.36,-0.08,128978.201457,23.2671,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":266,"percent_change":266,"volume":375,"transactions":376,"vwap":377},"2026-09-02",23.29,23.3182,23.245,23.27,213022.2761,395,23.2692,{"date":379,"open":380,"high":380,"low":347,"close":374,"change":332,"percent_change":333,"volume":381,"transactions":382,"vwap":383},"2026-09-01",23.38,97132.4191,433,23.2648,{"date":385,"open":380,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",23.4299,23.37,-0.13,-0.55,56750.342242,203,23.4002,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":316,"percent_change":398,"volume":399,"transactions":343,"vwap":400},"2026-08-28",23.57,23.58,23.5,-0.21,46510.9831,23.5307,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":282,"percent_change":283,"volume":405,"transactions":406,"vwap":407},"2026-08-27",23.63,23.55,64936.9831,272,23.5784,{"date":409,"open":403,"high":410,"low":395,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",23.65,23.62,-0.005,-0.02,103157.9831,379,23.6121,{"date":418,"open":403,"high":410,"low":419,"close":420,"change":421,"percent_change":300,"volume":422,"transactions":423,"vwap":424},"2026-08-25",23.5937,23.625,0.005,71200.324,281,23.6283,{"date":426,"open":427,"high":427,"low":428,"close":411,"change":324,"percent_change":325,"volume":429,"transactions":430,"vwap":431},"2026-08-24",23.64,23.6,77677.1491,206,23.6151,{"date":433,"open":427,"high":427,"low":434,"close":435,"change":436,"percent_change":388,"volume":437,"transactions":438,"vwap":439},"2026-08-21",23.56,23.61,-0.03,63967.558,183,23.592,{"date":441,"open":403,"high":442,"low":443,"close":427,"change":413,"percent_change":366,"volume":444,"transactions":445,"vwap":446},"2026-08-20",23.6598,23.59,204745.841995,389,23.6146,{"date":448,"open":427,"high":449,"low":450,"close":451,"change":211,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",23.6781,23.6301,23.66,0.3,52842.159873,187,23.6561,{"date":457,"open":410,"high":458,"low":434,"close":443,"change":189,"percent_change":256,"volume":459,"transactions":343,"vwap":460},"2026-08-18",23.655,61021.5004,23.598,{"date":462,"open":463,"high":463,"low":403,"close":403,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",23.79,-0.1251,-0.53,114990.6416,284,23.7186,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":220,"volume":475,"transactions":476,"vwap":477},"2026-08-14",23.85,23.725,23.7551,-0.0649,107203.0158,510,23.7784,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":70,"volume":484,"transactions":485,"vwap":486},"2026-08-13",23.92,23.77,23.82,0.05,144040.1524,302,23.8277,{"date":488,"open":489,"high":490,"low":481,"close":481,"change":491,"percent_change":219,"volume":492,"transactions":493,"vwap":494},"2026-08-12",23.8,23.8163,-0.015,50730.289846,196,23.7901,{"date":496,"open":463,"high":497,"low":498,"close":499,"change":500,"percent_change":200,"volume":501,"transactions":502,"vwap":503},"2026-08-11",23.8119,23.72,23.785,0.0319,105827.134269,388,23.7645,{"date":505,"open":506,"high":507,"low":498,"close":508,"change":509,"percent_change":237,"volume":510,"transactions":511,"vwap":512},"2026-08-10",23.78,23.8184,23.7531,-0.0269,46186.448469,297,23.7659,{"date":514,"open":515,"high":516,"low":517,"close":506,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",23.74,23.795,23.73,0.1,0.42,88122.9534,454,23.7774,{"date":524,"open":525,"high":517,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-06",23.71,23.67,23.68,-0.0485,-0.2,117326.127646,663,23.6995,{"date":534,"open":525,"high":517,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",23.6736,23.7285,0.0385,0.16,65725.879983,225,23.7095,{"date":543,"open":517,"high":517,"low":435,"close":544,"change":325,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",23.69,0.17,149105.9884,648,23.7011,{"date":550,"open":403,"high":551,"low":552,"close":410,"change":300,"percent_change":21,"volume":553,"transactions":554,"vwap":555},"2026-08-03",23.6615,23.595,113706.2714,332,23.6319,{"date":557,"open":411,"high":526,"low":558,"close":403,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",23.605,-0.095,-0.4,100350.9093,419,23.6336,{"date":565,"open":517,"high":481,"low":451,"close":472,"change":413,"percent_change":366,"volume":566,"transactions":567,"vwap":568},"2026-07-30",89599.11143,286,23.718,{"date":570,"open":481,"high":571,"low":515,"close":572,"change":219,"percent_change":227,"volume":573,"transactions":574,"vwap":575},"2026-07-29",23.8299,23.745,103003.8734,308,23.7783,{"date":577,"open":578,"high":482,"low":578,"close":579,"change":580,"percent_change":212,"volume":581,"transactions":582,"vwap":583},"2026-07-28",23.7,23.805,0.075,117367.5859,305,23.8034,{"date":585,"open":506,"high":463,"low":517,"close":517,"change":324,"percent_change":325,"volume":586,"transactions":587,"vwap":588},"2026-07-27",66247.7174,219,23.7625,{"date":590,"open":410,"high":515,"low":410,"close":498,"change":518,"percent_change":519,"volume":591,"transactions":592,"vwap":593},"2026-07-24",92047.907107,168,23.7058,{"date":595,"open":515,"high":506,"low":435,"close":411,"change":398,"percent_change":596,"volume":597,"transactions":438,"vwap":598},"2026-07-23",-0.88,96532.2334,23.6565,{"date":600,"open":601,"high":601,"low":482,"close":602,"change":366,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-22",23.88,23.83,-0.33,83425.088965,268,23.8397,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":219,"percent_change":227,"volume":612,"transactions":613,"vwap":614},"2026-07-21",23.97,23.9,23.91,93691.51271,231,23.9191,{"date":616,"open":617,"high":617,"low":618,"close":609,"change":619,"percent_change":219,"volume":620,"transactions":621,"vwap":609},"2026-07-20",24,23.96,-0.0147,36941.9534,145,{"date":623,"open":624,"high":624,"low":609,"close":625,"change":626,"percent_change":413,"volume":627,"transactions":628,"vwap":629},"2026-07-17",24.01,23.9847,-0.0053,63567.5508,139,23.9886,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":189,"percent_change":256,"volume":635,"transactions":636,"vwap":637},"2026-07-16",24.05,23.975,23.99,93945.8834,257,24.0027,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-15",24.1,24.03,-0.045,-0.19,44727.946778,224,24.0542,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":351,"volume":654,"transactions":655,"vwap":656},"2026-07-14",24.08,24.11,24.06,24.075,-0.002,79519.83155,323,24.0809,{"date":658,"open":659,"high":660,"low":651,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":343,"vwap":665},"2026-07-13",24.09,24.0999,24.077,0.007,0.03,53249.9534,24.0764,{"date":667,"open":668,"high":650,"low":669,"close":670,"change":351,"percent_change":189,"volume":671,"transactions":9,"vwap":670},"2026-07-10",24.059999,24.049999,24.07,48400,{"date":673,"open":649,"high":674,"low":649,"close":649,"change":413,"percent_change":366,"volume":675,"transactions":9,"vwap":649},"2026-07-09",24.13,79400,{"date":677,"open":678,"high":679,"low":670,"close":640,"change":282,"percent_change":680,"volume":681,"transactions":9,"vwap":640},"2026-07-08",24.19,24.2,-0.29,64200,{"date":683,"open":679,"high":684,"low":685,"close":686,"change":351,"percent_change":189,"volume":687,"transactions":9,"vwap":686},"2026-07-07",24.22,24.14,24.17,86900,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":316,"volume":694,"transactions":9,"vwap":692},"2026-07-06",24.25,24.136,24.18,-0.013,142100,{"date":696,"open":697,"high":697,"low":692,"close":698,"change":699,"percent_change":518,"volume":700,"transactions":9,"vwap":698},"2026-07-02",24.23,24.193,0.023,31300,{"date":702,"open":703,"high":692,"low":704,"close":686,"change":189,"percent_change":256,"volume":705,"transactions":9,"vwap":686},"2026-07-01",24.15,24.12,91200,{"date":707,"open":679,"high":708,"low":709,"close":708,"change":316,"percent_change":398,"volume":710,"transactions":9,"vwap":708},"2026-06-30",24.21,24.16,65300,{"date":712,"open":697,"high":713,"low":684,"close":714,"change":483,"percent_change":70,"volume":715,"transactions":9,"vwap":714},"2026-06-29",24.27,24.26,62200,{"date":717,"open":708,"high":697,"low":692,"close":708,"change":266,"percent_change":266,"volume":718,"transactions":9,"vwap":708},"2026-06-26",42800,{"date":720,"open":697,"high":697,"low":678,"close":708,"change":663,"percent_change":721,"volume":722,"transactions":9,"vwap":708},"2026-06-25",0.12,84200,{"date":724,"open":674,"high":678,"low":674,"close":692,"change":325,"percent_change":545,"volume":725,"transactions":9,"vwap":692},"2026-06-24",75700,{"date":727,"open":704,"high":692,"low":704,"close":685,"change":189,"percent_change":256,"volume":728,"transactions":9,"vwap":685},"2026-06-23",95200,{"date":730,"open":685,"high":692,"low":674,"close":692,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":692},"2026-06-22",0.06,0.25,83600,{"date":735,"open":685,"high":686,"low":704,"close":704,"change":699,"percent_change":518,"volume":736,"transactions":9,"vwap":704},"2026-06-18",72500,{"date":738,"open":708,"high":708,"low":659,"close":739,"change":436,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-17",24.097,-0.12,44700,{"date":743,"open":692,"high":692,"low":640,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-16",24.127,0.037,0.15,52900,{"date":749,"open":674,"high":685,"low":659,"close":659,"change":663,"percent_change":721,"volume":750,"transactions":9,"vwap":659},"2026-06-15",36900,{"date":752,"open":753,"high":659,"low":753,"close":668,"change":316,"percent_change":398,"volume":754,"transactions":9,"vwap":668},"2026-06-12",24.030001,60600,{"date":756,"open":670,"high":704,"low":669,"close":650,"change":211,"percent_change":757,"volume":758,"transactions":9,"vwap":650},"2026-06-11",0.29,102200,{"date":760,"open":649,"high":649,"low":761,"close":762,"change":189,"percent_change":256,"volume":763,"transactions":9,"vwap":762},"2026-06-10",24.02,24.040001,45300,{"date":765,"open":649,"high":640,"low":762,"close":649,"change":325,"percent_change":545,"volume":766,"transactions":9,"vwap":649},"2026-06-09",72000,{"date":768,"open":670,"high":769,"low":762,"close":762,"change":436,"percent_change":740,"volume":770,"transactions":9,"vwap":762},"2026-06-08",24.075001,56700,{"date":772,"open":753,"high":670,"low":753,"close":670,"change":773,"percent_change":332,"volume":774,"transactions":9,"vwap":670},"2026-06-05",-0.025,31900,{"date":776,"open":674,"high":674,"low":777,"close":778,"change":421,"percent_change":300,"volume":779,"transactions":9,"vwap":778},"2026-06-04",24.011999,24.094999,154600,{"date":781,"open":640,"high":640,"low":762,"close":659,"change":266,"percent_change":266,"volume":782,"transactions":9,"vwap":659},"2026-06-03",59000,{"date":784,"open":640,"high":640,"low":785,"close":659,"change":731,"percent_change":732,"volume":786,"transactions":9,"vwap":659},"2026-06-02",24.035,69300,{"date":788,"open":753,"high":753,"low":610,"close":753,"change":324,"percent_change":325,"volume":789,"transactions":9,"vwap":753},"2026-06-01",34100,{"date":791,"open":792,"high":761,"low":792,"close":761,"change":436,"percent_change":740,"volume":793,"transactions":9,"vwap":761},"2026-05-29",23.95,55600,{"date":795,"open":624,"high":669,"low":609,"close":669,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":669},"2026-05-28",0.055,0.23,77300,{"date":800,"open":801,"high":617,"low":802,"close":803,"change":796,"percent_change":797,"volume":804,"transactions":9,"vwap":803},"2026-05-27",23.94,23.935,23.995,28900,{"date":806,"open":610,"high":801,"low":471,"close":801,"change":721,"percent_change":807,"volume":808,"transactions":9,"vwap":801},"2026-05-26",0.5,89100,{"date":810,"open":463,"high":482,"low":811,"close":482,"change":812,"percent_change":200,"volume":813,"transactions":9,"vwap":482},"2026-05-22",23.76,0.031,110600,{"date":815,"open":525,"high":463,"low":578,"close":816,"change":817,"percent_change":21,"volume":818,"transactions":9,"vwap":816},"2026-05-21",23.789,0.019,67000,{"date":820,"open":811,"high":506,"low":578,"close":481,"change":663,"percent_change":200,"volume":821,"transactions":9,"vwap":481},"2026-05-20",51400,{"date":823,"open":602,"high":602,"low":824,"close":515,"change":366,"percent_change":140,"volume":825,"transactions":9,"vwap":515},"2026-05-19",23.689,121400,{"date":827,"open":471,"high":471,"low":811,"close":482,"change":266,"percent_change":266,"volume":828,"transactions":9,"vwap":482},"2026-05-18",100000,{"date":830,"open":831,"high":831,"low":481,"close":482,"change":256,"percent_change":832,"volume":833,"transactions":9,"vwap":482},"2026-05-15",23.93,-0.71,124300,{"date":835,"open":617,"high":836,"low":618,"close":634,"change":300,"percent_change":21,"volume":837,"transactions":9,"vwap":634},"2026-05-14",24.0049992,61800,{"date":839,"open":624,"high":624,"low":618,"close":609,"change":436,"percent_change":740,"volume":840,"transactions":9,"vwap":609},"2026-05-13",63800,{"date":842,"open":753,"high":753,"low":609,"close":617,"change":189,"percent_change":256,"volume":843,"transactions":9,"vwap":617},"2026-05-12",48500,{"date":845,"open":761,"high":640,"low":836,"close":762,"change":483,"percent_change":70,"volume":846,"transactions":9,"vwap":762},"2026-05-11",57200,{"date":848,"open":709,"high":709,"low":634,"close":634,"change":219,"percent_change":227,"volume":798,"transactions":9,"vwap":634},"2026-05-08",{"date":850,"open":753,"high":669,"low":617,"close":669,"change":851,"percent_change":518,"volume":852,"transactions":9,"vwap":669},"2026-05-07",0.025,202100,{"date":854,"open":659,"high":659,"low":634,"close":855,"change":856,"percent_change":746,"volume":857,"transactions":9,"vwap":855},"2026-05-06",24.025,0.035,148900,{"date":859,"open":634,"high":761,"low":831,"close":634,"change":300,"percent_change":21,"volume":860,"transactions":9,"vwap":634},"2026-05-05",67700,{"date":862,"open":762,"high":762,"low":601,"close":609,"change":413,"percent_change":366,"volume":863,"transactions":9,"vwap":609},"2026-05-04",81000,{"date":865,"open":669,"high":669,"low":866,"close":634,"change":324,"percent_change":325,"volume":867,"transactions":9,"vwap":634},"2026-05-01",23.952,55700,{"date":869,"open":618,"high":753,"low":801,"close":870,"change":308,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-04-30",23.98,-0.37,64400,{"date":874,"open":714,"high":714,"low":753,"close":670,"change":189,"percent_change":256,"volume":875,"transactions":9,"vwap":670},"2026-04-29",131100,{"date":877,"open":685,"high":685,"low":649,"close":650,"change":436,"percent_change":740,"volume":878,"transactions":9,"vwap":650},"2026-04-28",46800,{"date":880,"open":685,"high":709,"low":881,"close":685,"change":851,"percent_change":518,"volume":882,"transactions":9,"vwap":685},"2026-04-27",24.059,60700,{"date":884,"open":649,"high":703,"low":649,"close":885,"change":886,"percent_change":731,"volume":700,"transactions":9,"vwap":885},"2026-04-24",24.115,0.015,{"date":888,"open":685,"high":685,"low":668,"close":640,"change":189,"percent_change":256,"volume":889,"transactions":9,"vwap":640},"2026-04-23",627200,{"date":891,"open":709,"high":709,"low":640,"close":685,"change":300,"percent_change":21,"volume":892,"transactions":9,"vwap":685},"2026-04-22",374500,{"date":894,"open":640,"high":704,"low":649,"close":704,"change":266,"percent_change":266,"volume":895,"transactions":9,"vwap":704},"2026-04-21",112200,{"date":897,"open":709,"high":709,"low":669,"close":704,"change":663,"percent_change":721,"volume":898,"transactions":9,"vwap":704},"2026-04-20",31500,{"date":900,"open":753,"high":704,"low":753,"close":659,"change":731,"percent_change":732,"volume":901,"transactions":9,"vwap":659},"2026-04-17",61000,{"date":903,"open":762,"high":668,"low":904,"close":753,"change":663,"percent_change":721,"volume":905,"transactions":9,"vwap":753},"2026-04-16",23.961,116400,{"date":907,"open":670,"high":670,"low":870,"close":617,"change":316,"percent_change":398,"volume":908,"transactions":9,"vwap":617},"2026-04-15",69200,{"date":910,"open":668,"high":670,"low":617,"close":669,"change":663,"percent_change":721,"volume":911,"transactions":9,"vwap":669},"2026-04-14",95500,{"date":913,"open":634,"high":668,"low":609,"close":761,"change":663,"percent_change":200,"volume":914,"transactions":9,"vwap":761},"2026-04-13",30500,{"date":916,"open":659,"high":659,"low":609,"close":634,"change":316,"percent_change":398,"volume":917,"transactions":9,"vwap":634},"2026-04-10",35800,{"date":919,"open":634,"high":762,"low":792,"close":762,"change":21,"percent_change":920,"volume":921,"transactions":9,"vwap":762},"2026-04-09",0.33,29500,{"date":923,"open":609,"high":753,"low":610,"close":618,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":618},"2026-04-08",0.106,0.44,106500,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":731,"volume":933,"transactions":9,"vwap":931},"2026-04-07",23.81,23.876,23.854,0.014,32200,{"date":935,"open":515,"high":936,"low":515,"close":937,"change":351,"percent_change":189,"volume":938,"transactions":9,"vwap":937},"2026-04-06",23.86,23.84,90800,{"date":940,"open":463,"high":936,"low":499,"close":471,"change":325,"percent_change":545,"volume":941,"transactions":9,"vwap":471},"2026-04-02",69100,{"date":943,"open":618,"high":618,"low":578,"close":929,"change":518,"percent_change":519,"volume":944,"transactions":9,"vwap":929},"2026-04-01",103600,{"date":946,"open":410,"high":481,"low":410,"close":525,"change":413,"percent_change":366,"volume":947,"transactions":9,"vwap":525},"2026-03-31",63600,{"date":949,"open":517,"high":515,"low":527,"close":517,"change":483,"percent_change":70,"volume":950,"transactions":9,"vwap":517},"2026-03-30",163500,{"date":952,"open":411,"high":527,"low":396,"close":527,"change":300,"percent_change":21,"volume":953,"transactions":9,"vwap":527},"2026-03-27",61500,{"date":955,"open":544,"high":515,"low":956,"close":451,"change":366,"percent_change":140,"volume":957,"transactions":9,"vwap":451},"2026-03-26",23.634,81800,{"date":959,"open":498,"high":960,"low":961,"close":515,"change":483,"percent_change":70,"volume":962,"transactions":9,"vwap":515},"2026-03-25",23.759,23.685,48000,{"date":964,"open":965,"high":463,"low":403,"close":544,"change":388,"percent_change":389,"volume":966,"transactions":9,"vwap":544},"2026-03-24",23.75,60500,{"date":968,"open":471,"high":936,"low":965,"close":482,"change":731,"percent_change":732,"volume":969,"transactions":9,"vwap":482},"2026-03-23",46500,{"date":971,"open":792,"high":792,"low":515,"close":811,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":811},"2026-03-20",-0.26,-1.08,103100,{"date":976,"open":762,"high":762,"low":831,"close":761,"change":663,"percent_change":200,"volume":793,"transactions":9,"vwap":761},"2026-03-19",{"date":978,"open":670,"high":670,"low":618,"close":634,"change":219,"percent_change":227,"volume":979,"transactions":9,"vwap":634},"2026-03-18",90300,{"date":981,"open":659,"high":659,"low":982,"close":669,"change":324,"percent_change":325,"volume":983,"transactions":9,"vwap":669},"2026-03-17",24.014,118100,{"date":985,"open":762,"high":668,"low":617,"close":762,"change":211,"percent_change":757,"volume":986,"transactions":9,"vwap":762},"2026-03-16",45700,{"date":988,"open":792,"high":617,"low":989,"close":609,"change":663,"percent_change":200,"volume":990,"transactions":9,"vwap":609},"2026-03-13",23.945,60800,{"date":992,"open":609,"high":624,"low":831,"close":801,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":801},"2026-03-12",-0.085,-0.35,66900,{"date":997,"open":649,"high":704,"low":624,"close":855,"change":998,"percent_change":220,"volume":840,"transactions":9,"vwap":855},"2026-03-11",-0.065,{"date":1000,"open":704,"high":704,"low":670,"close":659,"change":436,"percent_change":740,"volume":933,"transactions":9,"vwap":659},"2026-03-10",{"date":1002,"open":674,"high":674,"low":1003,"close":704,"change":266,"percent_change":266,"volume":1004,"transactions":9,"vwap":704},"2026-03-09",24.087999,94000,{"date":1006,"open":659,"high":1007,"low":668,"close":704,"change":189,"percent_change":256,"volume":1008,"transactions":9,"vwap":704},"2026-03-06",24.139,41100,{"date":1010,"open":685,"high":686,"low":670,"close":709,"change":324,"percent_change":325,"volume":1011,"transactions":9,"vwap":709},"2026-03-05",82800,{"date":1013,"open":685,"high":686,"low":650,"close":703,"change":413,"percent_change":366,"volume":1014,"transactions":9,"vwap":703},"2026-03-04",53200,{"date":1016,"open":1017,"high":1017,"low":640,"close":686,"change":237,"percent_change":1018,"volume":1019,"transactions":9,"vwap":686},"2026-03-03",24.28,-0.45,99700,{"date":1021,"open":1022,"high":1022,"low":690,"close":1017,"change":366,"percent_change":603,"volume":1023,"transactions":9,"vwap":1017},"2026-03-02",24.36,65200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1022,"change":219,"percent_change":227,"volume":1029,"transactions":9,"vwap":1022},"2026-02-27",24.37,24.378,24.32,181700,{"date":1031,"open":24,"high":24,"low":1026,"close":1032,"change":325,"percent_change":538,"volume":1033,"transactions":9,"vwap":1032},"2026-02-26",24.42,76800,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":325,"percent_change":538,"volume":1039,"transactions":9,"vwap":1038},"2026-02-25",24.4,24.33,24.38,39600,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":325,"percent_change":538,"volume":1045,"transactions":9,"vwap":1044},"2026-02-24",24.39,24.3,24.34,31200,{"date":1047,"open":1017,"high":1048,"low":1049,"close":1043,"change":851,"percent_change":518,"volume":1050,"transactions":9,"vwap":1043},"2026-02-23",24.31,24.275,40500,{"date":1052,"open":1048,"high":1048,"low":690,"close":1049,"change":421,"percent_change":300,"volume":1053,"transactions":9,"vwap":1049},"2026-02-20",45900,{"date":1055,"open":714,"high":1017,"low":1056,"close":713,"change":300,"percent_change":21,"volume":1033,"transactions":9,"vwap":713},"2026-02-19",24.24,{"date":1058,"open":1043,"high":1043,"low":1059,"close":690,"change":189,"percent_change":1060,"volume":710,"transactions":9,"vwap":690},"2026-02-18",24.223,-0.16,{"date":1062,"open":713,"high":1063,"low":1056,"close":1063,"change":325,"percent_change":538,"volume":1064,"transactions":9,"vwap":1063},"2026-02-17",24.29,127300,{"date":1066,"open":1017,"high":1017,"low":684,"close":690,"change":324,"percent_change":325,"volume":1023,"transactions":9,"vwap":690},"2026-02-13",{"date":1068,"open":679,"high":1056,"low":686,"close":1056,"change":518,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1056},"2026-02-12",0.41,156900,{"date":1072,"open":684,"high":684,"low":1073,"close":685,"change":316,"percent_change":398,"volume":1074,"transactions":9,"vwap":685},"2026-02-11",24.132,184400,{"date":1076,"open":713,"high":713,"low":686,"close":678,"change":266,"percent_change":266,"volume":1077,"transactions":9,"vwap":678},"2026-02-10",141100,{"date":1079,"open":679,"high":679,"low":685,"close":678,"change":663,"percent_change":721,"volume":1080,"transactions":9,"vwap":678},"2026-02-09",134400,{"date":1082,"open":685,"high":709,"low":1083,"close":709,"change":130,"percent_change":1084,"volume":1085,"transactions":9,"vwap":709},"2026-02-06",24.125,0.37,98700,{"date":1087,"open":704,"high":686,"low":670,"close":670,"change":436,"percent_change":740,"volume":1088,"transactions":9,"vwap":670},"2026-02-05",604700,{"date":1090,"open":649,"high":674,"low":649,"close":640,"change":300,"percent_change":21,"volume":1091,"transactions":9,"vwap":640},"2026-02-04",123800,{"date":1093,"open":640,"high":640,"low":1094,"close":649,"change":324,"percent_change":325,"volume":1095,"transactions":9,"vwap":649},"2026-02-03",24.058001,228500,{"date":1097,"open":762,"high":649,"low":762,"close":670,"change":266,"percent_change":266,"volume":1098,"transactions":9,"vwap":670},"2026-02-02",60900,{"date":1100,"open":762,"high":659,"low":753,"close":670,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":670},"2026-01-30",-0.035,-0.15,40100,{"date":1105,"open":659,"high":1106,"low":659,"close":1107,"change":412,"percent_change":413,"volume":1108,"transactions":9,"vwap":1107},"2026-01-29",24.138,24.105,89200,{"date":1110,"open":669,"high":674,"low":669,"close":650,"change":300,"percent_change":21,"volume":1111,"transactions":9,"vwap":650},"2026-01-28",105200,{"date":1113,"open":668,"high":650,"low":668,"close":659,"change":351,"percent_change":189,"volume":1114,"transactions":9,"vwap":659},"2026-01-27",48300,{"date":1116,"open":703,"high":703,"low":670,"close":640,"change":324,"percent_change":325,"volume":1117,"transactions":9,"vwap":640},"2026-01-26",181000,{"date":1119,"open":650,"high":650,"low":753,"close":659,"change":663,"percent_change":721,"volume":1120,"transactions":9,"vwap":659},"2026-01-23",126300,{"date":1122,"open":1063,"high":1063,"low":762,"close":668,"change":266,"percent_change":266,"volume":1123,"transactions":9,"vwap":668},"2026-01-22",177200,{"date":1125,"open":640,"high":640,"low":634,"close":668,"change":663,"percent_change":721,"volume":1126,"transactions":9,"vwap":668},"2026-01-21",106100,{"date":1128,"open":704,"high":704,"low":624,"close":753,"change":308,"percent_change":871,"volume":1129,"transactions":9,"vwap":753},"2026-01-20",68100,{"date":1131,"open":674,"high":703,"low":640,"close":704,"change":300,"percent_change":21,"volume":1132,"transactions":9,"vwap":704},"2026-01-16",56900,{"date":1134,"open":640,"high":685,"low":640,"close":640,"change":189,"percent_change":256,"volume":1135,"transactions":9,"vwap":640},"2026-01-15",108100,{"date":1137,"open":650,"high":685,"low":659,"close":685,"change":325,"percent_change":545,"volume":1138,"transactions":9,"vwap":685},"2026-01-14",39500,{"date":1140,"open":640,"high":704,"low":669,"close":640,"change":325,"percent_change":545,"volume":715,"transactions":9,"vwap":640},"2026-01-13",{"date":1142,"open":668,"high":1143,"low":669,"close":668,"change":351,"percent_change":189,"volume":1144,"transactions":9,"vwap":668},"2026-01-12",24.119,54200,{"date":1146,"open":650,"high":650,"low":669,"close":670,"change":300,"percent_change":21,"volume":1147,"transactions":9,"vwap":670},"2026-01-09",46400,{"date":1149,"open":704,"high":704,"low":624,"close":669,"change":266,"percent_change":266,"volume":1150,"transactions":9,"vwap":669},"2026-01-08",54300,{"date":1152,"open":624,"high":668,"low":624,"close":669,"change":731,"percent_change":732,"volume":1153,"transactions":9,"vwap":669},"2026-01-07",49300,{"date":1155,"open":624,"high":761,"low":618,"close":634,"change":663,"percent_change":200,"volume":1156,"transactions":9,"vwap":634},"2026-01-06",47000,{"date":1158,"open":762,"high":1159,"low":618,"close":618,"change":189,"percent_change":256,"volume":1160,"transactions":9,"vwap":618},"2026-01-05",24.079,54800,{"date":1162,"open":870,"high":624,"low":1163,"close":617,"change":731,"percent_change":732,"volume":1164,"transactions":9,"vwap":617},"2026-01-02",23.938,25900,{"date":1166,"open":480,"high":870,"low":480,"close":801,"change":266,"percent_change":266,"volume":1167,"transactions":9,"vwap":801},"2025-12-31",76500,{"date":1169,"open":609,"high":617,"low":480,"close":801,"change":237,"percent_change":1170,"volume":1171,"transactions":9,"vwap":801},"2025-12-30",-0.46,57600,{"date":1173,"open":650,"high":650,"low":1174,"close":669,"change":300,"percent_change":21,"volume":1175,"transactions":9,"vwap":669},"2025-12-29",23.981,84900,{"date":1177,"open":669,"high":669,"low":618,"close":753,"change":325,"percent_change":545,"volume":1178,"transactions":9,"vwap":753},"2025-12-26",50200,{"date":1180,"open":762,"high":762,"low":634,"close":634,"change":1101,"percent_change":1102,"volume":1181,"transactions":9,"vwap":634},"2025-12-24",32300,{"date":1183,"open":617,"high":1184,"low":936,"close":855,"change":851,"percent_change":518,"volume":1185,"transactions":9,"vwap":855},"2025-12-23",24.039,79000,{"date":1187,"open":792,"high":762,"low":792,"close":617,"change":351,"percent_change":189,"volume":1188,"transactions":9,"vwap":617},"2025-12-22",80100,{"date":1190,"open":634,"high":761,"low":831,"close":624,"change":663,"percent_change":200,"volume":1191,"transactions":9,"vwap":624},"2025-12-19",29000,{"date":1193,"open":617,"high":617,"low":831,"close":870,"change":324,"percent_change":325,"volume":1194,"transactions":9,"vwap":870},"2025-12-18",63200,{"date":1196,"open":618,"high":609,"low":611,"close":609,"change":324,"percent_change":325,"volume":1197,"transactions":9,"vwap":609},"2025-12-17",65600,{"date":1199,"open":610,"high":618,"low":610,"close":618,"change":731,"percent_change":732,"volume":1200,"transactions":9,"vwap":618},"2025-12-16",75000,{"date":1202,"open":617,"high":617,"low":610,"close":610,"change":351,"percent_change":189,"volume":741,"transactions":9,"vwap":610},"2025-12-15",{"date":1204,"open":610,"high":989,"low":610,"close":611,"change":316,"percent_change":398,"volume":1205,"transactions":9,"vwap":611},"2025-12-12",39700,{"date":1207,"open":870,"high":870,"low":610,"close":618,"change":325,"percent_change":545,"volume":1208,"transactions":9,"vwap":618},"2025-12-11",88800,{"date":1210,"open":670,"high":670,"low":1211,"close":480,"change":663,"percent_change":200,"volume":1212,"transactions":9,"vwap":480},"2025-12-10",23.89,82200,{"date":1214,"open":618,"high":609,"low":1211,"close":1211,"change":316,"percent_change":398,"volume":1215,"transactions":9,"vwap":1211},"2025-12-09",91400,{"date":1217,"open":1218,"high":618,"low":1218,"close":801,"change":663,"percent_change":200,"volume":1197,"transactions":9,"vwap":801},"2025-12-08",23.87,{"date":1220,"open":617,"high":617,"low":611,"close":611,"change":219,"percent_change":227,"volume":1221,"transactions":9,"vwap":611},"2025-12-05",138700,{"date":1223,"open":831,"high":609,"low":1218,"close":609,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":609},"2025-12-04",0.046,0.19,48700,{"date":1228,"open":831,"high":870,"low":480,"close":1229,"change":1230,"percent_change":300,"volume":1231,"transactions":9,"vwap":1229},"2025-12-03",23.924,0.004,174000,{"date":1233,"open":831,"high":1234,"low":480,"close":480,"change":436,"percent_change":388,"volume":1235,"transactions":9,"vwap":480},"2025-12-02",23.986,27000,{"date":1237,"open":761,"high":761,"low":1238,"close":792,"change":388,"percent_change":1239,"volume":966,"transactions":9,"vwap":792},"2025-12-01",23.934,-0.54,{"date":1241,"open":1242,"high":704,"low":649,"close":649,"change":325,"percent_change":545,"volume":1243,"transactions":9,"vwap":649},"2025-11-28",24.118,9200,{"date":1245,"open":624,"high":674,"low":624,"close":762,"change":1101,"percent_change":1102,"volume":1246,"transactions":9,"vwap":762},"2025-11-26",28500,{"date":1248,"open":674,"high":674,"low":1249,"close":769,"change":851,"percent_change":518,"volume":1178,"transactions":9,"vwap":769},"2025-11-25",24.056999,{"date":1251,"open":668,"high":649,"low":753,"close":669,"change":351,"percent_change":189,"volume":1252,"transactions":9,"vwap":669},"2025-11-24",43000,{"date":1254,"open":659,"high":659,"low":669,"close":668,"change":300,"percent_change":21,"volume":1255,"transactions":9,"vwap":668},"2025-11-21",20900,{"date":1257,"open":801,"high":669,"low":801,"close":762,"change":325,"percent_change":545,"volume":1258,"transactions":9,"vwap":762},"2025-11-20",52700,{"date":1260,"open":649,"high":649,"low":634,"close":617,"change":189,"percent_change":256,"volume":1261,"transactions":9,"vwap":617},"2025-11-19",58400,{"date":1263,"open":659,"high":704,"low":753,"close":762,"change":351,"percent_change":189,"volume":1264,"transactions":9,"vwap":762},"2025-11-18",41700,{"date":1266,"open":640,"high":640,"low":624,"close":669,"change":130,"percent_change":1267,"volume":1268,"transactions":9,"vwap":669},"2025-11-17",0.38,53500,{"date":1270,"open":1271,"high":670,"low":618,"close":618,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":618},"2025-11-14",24.066999,-0.075,-0.31,50300,{"date":1276,"open":659,"high":659,"low":761,"close":785,"change":412,"percent_change":413,"volume":1277,"transactions":9,"vwap":785},"2025-11-13",66700,{"date":1279,"open":1280,"high":1281,"low":762,"close":762,"change":266,"percent_change":266,"volume":1282,"transactions":9,"vwap":762},"2025-11-12",24.082001,24.091,16300,{"date":1284,"open":624,"high":704,"low":624,"close":762,"change":324,"percent_change":325,"volume":1285,"transactions":9,"vwap":762},"2025-11-11",29700,{"date":1287,"open":704,"high":704,"low":753,"close":753,"change":300,"percent_change":21,"volume":1288,"transactions":9,"vwap":753},"2025-11-10",18900,{"date":1290,"open":670,"high":649,"low":624,"close":624,"change":266,"percent_change":266,"volume":1291,"transactions":9,"vwap":624},"2025-11-07",68300,{"date":1293,"open":1294,"high":1295,"low":624,"close":624,"change":731,"percent_change":732,"volume":1268,"transactions":9,"vwap":624},"2025-11-06",24.051001,24.069,{"date":1297,"open":753,"high":753,"low":792,"close":792,"change":282,"percent_change":680,"volume":1298,"transactions":9,"vwap":792},"2025-11-05",33800,{"date":1300,"open":761,"high":668,"low":617,"close":761,"change":325,"percent_change":545,"volume":1301,"transactions":9,"vwap":761},"2025-11-04",29200,{"date":1303,"open":609,"high":669,"low":801,"close":870,"change":237,"percent_change":1170,"volume":793,"transactions":9,"vwap":870},"2025-11-03",{"date":1305,"open":617,"high":685,"low":617,"close":659,"change":731,"percent_change":732,"volume":1306,"transactions":9,"vwap":659},"2025-10-31",56400,{"date":1308,"open":674,"high":674,"low":609,"close":753,"change":773,"percent_change":332,"volume":1309,"transactions":9,"vwap":753},"2025-10-30",34900,{"date":1311,"open":1312,"high":1312,"low":762,"close":1313,"change":219,"percent_change":227,"volume":1314,"transactions":9,"vwap":1313},"2025-10-29",24.35,24.055,52500,{"date":1316,"open":674,"high":709,"low":640,"close":885,"change":1317,"percent_change":308,"volume":1318,"transactions":9,"vwap":885},"2025-10-28",-0.021,71500,{"date":1320,"open":679,"high":679,"low":1321,"close":691,"change":1322,"percent_change":332,"volume":1323,"transactions":9,"vwap":691},"2025-10-27",24.094,-0.024,37900,{"date":1325,"open":762,"high":709,"low":762,"close":709,"change":731,"percent_change":732,"volume":1326,"transactions":9,"vwap":709},"2025-10-24",150200,{"date":1328,"open":609,"high":674,"low":609,"close":640,"change":300,"percent_change":21,"volume":1197,"transactions":9,"vwap":640},"2025-10-23",{"date":1330,"open":669,"high":685,"low":669,"close":649,"change":266,"percent_change":266,"volume":1331,"transactions":9,"vwap":649},"2025-10-22",38400,{"date":1333,"open":674,"high":703,"low":649,"close":649,"change":324,"percent_change":325,"volume":1334,"transactions":9,"vwap":649},"2025-10-21",19400,{"date":1336,"open":870,"high":1337,"low":870,"close":670,"change":324,"percent_change":325,"volume":1338,"transactions":9,"vwap":670},"2025-10-20",24.091999,10100,{"date":1340,"open":634,"high":670,"low":634,"close":668,"change":1341,"percent_change":166,"volume":1342,"transactions":9,"vwap":668},"2025-10-17",0.047,50900,{"date":1344,"open":1345,"high":669,"low":1346,"close":1347,"change":1348,"percent_change":452,"volume":1349,"transactions":9,"vwap":1347},"2025-10-16",24.014999,23.974,24.013,0.073,37300,{"date":1351,"open":602,"high":1352,"low":602,"close":801,"change":1353,"percent_change":325,"volume":1354,"transactions":9,"vwap":801},"2025-10-15",24.011,0.009,62300,{"date":1356,"open":634,"high":634,"low":611,"close":1357,"change":1358,"percent_change":130,"volume":1039,"transactions":9,"vwap":1357},"2025-10-14",23.931,0.021,{"date":1360,"open":489,"high":831,"low":489,"close":611,"change":1361,"percent_change":290,"volume":1342,"transactions":9,"vwap":611},"2025-10-13",0.027,{"date":1363,"open":659,"high":659,"low":929,"close":1364,"change":1365,"percent_change":1366,"volume":872,"transactions":9,"vwap":1364},"2025-10-10",23.883,0.061,0.26,{"date":1368,"open":609,"high":609,"low":965,"close":1369,"change":1370,"percent_change":200,"volume":1371,"transactions":9,"vwap":1369},"2025-10-09",23.822,0.032,171300,{"date":1373,"open":929,"high":1374,"low":463,"close":463,"change":436,"percent_change":388,"volume":1375,"transactions":9,"vwap":463},"2025-10-08",23.837,23500,{"date":1377,"open":471,"high":471,"low":811,"close":482,"change":663,"percent_change":200,"volume":1378,"transactions":9,"vwap":482},"2025-10-07",14300,{"date":1380,"open":515,"high":463,"low":578,"close":463,"change":663,"percent_change":200,"volume":1381,"transactions":9,"vwap":463},"2025-10-06",28700,{"date":1383,"open":544,"high":506,"low":544,"close":811,"change":421,"percent_change":300,"volume":901,"transactions":9,"vwap":811},"2025-10-03",{"date":1385,"open":482,"high":482,"low":498,"close":1386,"change":1387,"percent_change":1225,"volume":1388,"transactions":9,"vwap":1386},"2025-10-02",23.755,0.045,40900,{"date":1390,"open":515,"high":1391,"low":525,"close":525,"change":332,"percent_change":1392,"volume":1393,"transactions":9,"vwap":525},"2025-10-01",23.765,-0.42,73200,{"date":1395,"open":811,"high":929,"low":1396,"close":929,"change":325,"percent_change":545,"volume":1397,"transactions":9,"vwap":929},"2025-09-30",23.747,20500,{"date":1399,"open":1400,"high":463,"low":1401,"close":481,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":481},"2025-09-29",23.761,23.736,0.052,0.22,33400,{"date":1406,"open":544,"high":965,"low":1407,"close":568,"change":1408,"percent_change":324,"volume":1409,"transactions":9,"vwap":568},"2025-09-26",23.676,0.003,17800,{"date":1411,"open":498,"high":517,"low":527,"close":1412,"change":1413,"percent_change":388,"volume":1414,"transactions":9,"vwap":1412},"2025-09-25",23.715,-0.032,52300,{"date":1416,"open":517,"high":463,"low":517,"close":1396,"change":189,"percent_change":256,"volume":1417,"transactions":9,"vwap":1396},"2025-09-24",40200,{"date":1419,"open":965,"high":929,"low":965,"close":1420,"change":1421,"percent_change":351,"volume":1422,"transactions":9,"vwap":1420},"2025-09-23",23.787,-0.003,28100,{"date":1424,"open":489,"high":489,"low":965,"close":463,"change":491,"percent_change":219,"volume":1425,"transactions":9,"vwap":463},"2025-09-22",56100,{"date":1427,"open":482,"high":937,"low":481,"close":579,"change":491,"percent_change":219,"volume":1428,"transactions":9,"vwap":579},"2025-09-19",74500,{"date":1430,"open":463,"high":602,"low":1431,"close":482,"change":436,"percent_change":388,"volume":1306,"transactions":9,"vwap":482},"2025-09-18",23.731,{"date":1433,"open":601,"high":610,"low":965,"close":471,"change":325,"percent_change":545,"volume":995,"transactions":9,"vwap":471},"2025-09-17",{"date":1435,"open":489,"high":1436,"low":1437,"close":929,"change":1353,"percent_change":325,"volume":1438,"transactions":9,"vwap":929},"2025-09-16",23.849,23.753,38600,{"date":1440,"open":965,"high":929,"low":965,"close":1441,"change":1442,"percent_change":115,"volume":1443,"transactions":9,"vwap":1441},"2025-09-15",23.801,0.083,19300,{"date":1445,"open":410,"high":517,"low":410,"close":568,"change":653,"percent_change":351,"volume":1446,"transactions":9,"vwap":568},"2025-09-12",20100,{"date":1448,"open":435,"high":515,"low":435,"close":498,"change":211,"percent_change":452,"volume":986,"transactions":9,"vwap":498},"2025-09-11",{"date":1450,"open":404,"high":451,"low":404,"close":410,"change":721,"percent_change":1451,"volume":1452,"transactions":9,"vwap":410},"2025-09-10",0.51,109500,{"date":1454,"open":434,"high":434,"low":1455,"close":1456,"change":436,"percent_change":388,"volume":947,"transactions":9,"vwap":1456},"2025-09-09",23.482,23.53,{"date":1458,"open":1459,"high":434,"low":1460,"close":434,"change":1366,"percent_change":1461,"volume":1462,"transactions":9,"vwap":434},"2025-09-08",23.41,23.372,1.12,65100,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":746,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-09-05",23.18,23.349,23.3,0.65,86400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1473,"change":518,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-09-04",23.12,23.15,23.059999,0.43,36200,{"date":1478,"open":280,"high":1479,"low":280,"close":1480,"change":483,"percent_change":1403,"volume":1481,"transactions":9,"vwap":1480},"2025-09-03",23.094999,23.049999,61900,{"date":1483,"open":280,"high":1484,"low":280,"close":315,"change":1102,"percent_change":1485,"volume":1486,"transactions":9,"vwap":315},"2025-09-02",23.040001,-0.65,42400,{"date":1488,"open":1489,"high":1473,"low":1490,"close":1473,"change":266,"percent_change":266,"volume":1491,"transactions":9,"vwap":1473},"2025-08-29",23.14,23.108,25800,{"date":1493,"open":1473,"high":1473,"low":1494,"close":1473,"change":663,"percent_change":200,"volume":1495,"transactions":9,"vwap":1473},"2025-08-28",23.106,50600,{"date":1497,"open":1484,"high":1472,"low":1484,"close":1472,"change":324,"percent_change":325,"volume":1498,"transactions":9,"vwap":1472},"2025-08-27",111400,{"date":1500,"open":323,"high":1501,"low":1474,"close":1502,"change":266,"percent_change":266,"volume":1503,"transactions":9,"vwap":1502},"2025-08-26",23.116,23.11,97100,{"date":1505,"open":1473,"high":1473,"low":1474,"close":1502,"change":483,"percent_change":1403,"volume":1506,"transactions":9,"vwap":1502},"2025-08-25",80400,{"date":1508,"open":1480,"high":1473,"low":1509,"close":1474,"change":483,"percent_change":1403,"volume":1510,"transactions":9,"vwap":1474},"2025-08-22",23.02,168400,{"date":1512,"open":1513,"high":323,"low":1513,"close":1513,"change":413,"percent_change":308,"volume":718,"transactions":9,"vwap":1513},"2025-08-21",23.01,{"date":1515,"open":323,"high":1516,"low":1509,"close":1517,"change":282,"percent_change":283,"volume":1518,"transactions":9,"vwap":1517},"2025-08-20",23.13,23.030001,47500,{"date":1520,"open":341,"high":1521,"low":1522,"close":1521,"change":663,"percent_change":200,"volume":1523,"transactions":9,"vwap":1521},"2025-08-19",23.1,23.021,217600,{"date":1525,"open":315,"high":1526,"low":315,"close":331,"change":211,"percent_change":452,"volume":1527,"transactions":9,"vwap":331},"2025-08-18",23.075001,160200,{"date":1529,"open":1480,"high":341,"low":315,"close":315,"change":282,"percent_change":283,"volume":1530,"transactions":9,"vwap":315},"2025-08-15",82900,{"date":1532,"open":1521,"high":1490,"low":1484,"close":331,"change":436,"percent_change":388,"volume":1533,"transactions":9,"vwap":331},"2025-08-14",44900,{"date":1535,"open":323,"high":1536,"low":323,"close":1521,"change":300,"percent_change":130,"volume":1537,"transactions":9,"vwap":1521},"2025-08-13",23.125,55500,{"date":1539,"open":1474,"high":1521,"low":1484,"close":323,"change":351,"percent_change":189,"volume":1540,"transactions":9,"vwap":323},"2025-08-12",523700,{"date":1542,"open":323,"high":1521,"low":1480,"close":341,"change":325,"percent_change":545,"volume":1543,"transactions":9,"vwap":341},"2025-08-11",51200,{"date":1545,"open":273,"high":323,"low":273,"close":1480,"change":324,"percent_change":325,"volume":1546,"transactions":9,"vwap":1480},"2025-08-08",85100,{"date":1548,"open":1480,"high":323,"low":1549,"close":1484,"change":351,"percent_change":189,"volume":1550,"transactions":9,"vwap":1484},"2025-08-07",23.027,33000,{"date":1552,"open":1473,"high":1473,"low":289,"close":1480,"change":1101,"percent_change":1102,"volume":1553,"transactions":9,"vwap":1480},"2025-08-06",38300,{"date":1555,"open":1516,"high":1516,"low":1480,"close":1556,"change":856,"percent_change":746,"volume":986,"transactions":9,"vwap":1556},"2025-08-05",23.084999,{"date":1558,"open":306,"high":341,"low":306,"close":1480,"change":266,"percent_change":266,"volume":1103,"transactions":9,"vwap":1480},"2025-08-04",{"date":1560,"open":263,"high":1561,"low":263,"close":1480,"change":130,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1480},"2025-08-01",23.077999,0.39,62400,{"date":1565,"open":297,"high":289,"low":297,"close":280,"change":1566,"percent_change":51,"volume":1567,"transactions":9,"vwap":280},"2025-07-31",0.042,123900,{"date":1569,"open":1517,"high":1517,"low":1570,"close":1571,"change":1572,"percent_change":1273,"volume":1573,"transactions":9,"vwap":1571},"2025-07-30",22.9,22.918,-0.072,99100,{"date":1575,"open":280,"high":315,"low":1576,"close":289,"change":483,"percent_change":1403,"volume":1577,"transactions":9,"vwap":289},"2025-07-29",22.932,120300,{"date":1579,"open":1580,"high":263,"low":1580,"close":263,"change":731,"percent_change":1366,"volume":1581,"transactions":9,"vwap":263},"2025-07-28",22.77,143500,{"date":1583,"open":1584,"high":1585,"low":1584,"close":299,"change":413,"percent_change":308,"volume":1586,"transactions":9,"vwap":299},"2025-07-25",22.82,22.905,57400,{"date":1588,"open":253,"high":253,"low":281,"close":1570,"change":211,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1570},"2025-07-24",0.31,151500,{"date":1592,"open":244,"high":299,"low":244,"close":274,"change":316,"percent_change":317,"volume":1593,"transactions":9,"vwap":274},"2025-07-23",106800,{"date":1595,"open":272,"high":272,"low":299,"close":299,"change":366,"percent_change":994,"volume":1596,"transactions":9,"vwap":299},"2025-07-22",34700,{"date":1598,"open":265,"high":280,"low":264,"close":280,"change":721,"percent_change":1599,"volume":1600,"transactions":9,"vwap":280},"2025-07-21",0.53,96700,{"date":1602,"open":265,"high":265,"low":1603,"close":281,"change":316,"percent_change":317,"volume":1604,"transactions":9,"vwap":281},"2025-07-18",22.805,111700,{"date":1606,"open":315,"high":315,"low":281,"close":264,"change":189,"percent_change":256,"volume":1607,"transactions":9,"vwap":264},"2025-07-17",269700,{"date":1609,"open":1521,"high":1521,"low":272,"close":272,"change":246,"percent_change":1610,"volume":793,"transactions":9,"vwap":272},"2025-07-16",-0.61,{"date":1612,"open":1521,"high":1521,"low":280,"close":331,"change":130,"percent_change":1562,"volume":1613,"transactions":9,"vwap":331},"2025-07-15",58900,{"date":1615,"open":323,"high":1472,"low":273,"close":273,"change":237,"percent_change":1616,"volume":1617,"transactions":9,"vwap":273},"2025-07-14",-0.48,66800,{"date":1619,"open":1472,"high":1472,"low":1484,"close":341,"change":436,"percent_change":388,"volume":1620,"transactions":9,"vwap":341},"2025-07-11",257400,{"date":1622,"open":358,"high":358,"low":1494,"close":1472,"change":189,"percent_change":256,"volume":1623,"transactions":9,"vwap":1472},"2025-07-10",69400,{"date":1625,"open":1473,"high":1626,"low":1472,"close":349,"change":483,"percent_change":1403,"volume":1627,"transactions":9,"vwap":349},"2025-07-09",23.168,51600,{"date":1629,"open":1489,"high":1473,"low":1521,"close":1502,"change":189,"percent_change":256,"volume":736,"transactions":9,"vwap":1502},"2025-07-08",{"date":1631,"open":1632,"high":1632,"low":1633,"close":1473,"change":421,"percent_change":300,"volume":1634,"transactions":9,"vwap":1473},"2025-07-07",23.21,23.091,176300,{"date":1636,"open":1473,"high":1637,"low":1521,"close":1638,"change":773,"percent_change":237,"volume":1639,"transactions":9,"vwap":1638},"2025-07-03",23.192,23.145,26200,{"date":1641,"open":1489,"high":1465,"low":1516,"close":1642,"change":413,"percent_change":308,"volume":1375,"transactions":9,"vwap":1642},"2025-07-02",23.17,{"date":1644,"open":358,"high":358,"low":1473,"close":350,"change":740,"percent_change":1645,"volume":1646,"transactions":9,"vwap":350},"2025-07-01",-0.51,22900,{"date":1648,"open":348,"high":1649,"low":339,"close":1649,"change":721,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-06-30",23.31,0.52,225000,{"date":1653,"open":1473,"high":1654,"low":1473,"close":350,"change":366,"percent_change":140,"volume":1655,"transactions":9,"vwap":350},"2025-06-27",23.213,161200,{"date":1657,"open":374,"high":374,"low":1489,"close":374,"change":731,"percent_change":1366,"volume":1658,"transactions":9,"vwap":374},"2025-06-26",167100,{"date":1660,"open":350,"high":1632,"low":306,"close":1632,"change":856,"percent_change":746,"volume":1661,"transactions":9,"vwap":1632},"2025-06-25",6398200,{"date":1663,"open":350,"high":348,"low":1642,"close":1664,"change":993,"percent_change":871,"volume":1665,"transactions":9,"vwap":1664},"2025-06-24",23.175,86800,{"date":1667,"open":371,"high":371,"low":1521,"close":348,"change":211,"percent_change":452,"volume":1008,"transactions":9,"vwap":348},"2025-06-23",{"date":1669,"open":1632,"high":1632,"low":1472,"close":350,"change":663,"percent_change":200,"volume":1670,"transactions":9,"vwap":350},"2025-06-20",25600,{"date":1672,"open":350,"high":1632,"low":1472,"close":349,"change":189,"percent_change":256,"volume":1673,"transactions":9,"vwap":349},"2025-06-18",66300,{"date":1675,"open":1465,"high":358,"low":1489,"close":358,"change":325,"percent_change":545,"volume":1676,"transactions":9,"vwap":358},"2025-06-17",31600,{"date":1678,"open":1472,"high":1465,"low":323,"close":349,"change":731,"percent_change":1366,"volume":1679,"transactions":9,"vwap":349},"2025-06-16",196800,{"date":1681,"open":1632,"high":1632,"low":323,"close":1521,"change":316,"percent_change":317,"volume":1682,"transactions":9,"vwap":1521},"2025-06-13",237600,{"date":1684,"open":1632,"high":1632,"low":1516,"close":1473,"change":21,"percent_change":115,"volume":1685,"transactions":9,"vwap":1473},"2025-06-12",119700,{"date":1687,"open":331,"high":1489,"low":1480,"close":331,"change":413,"percent_change":308,"volume":1688,"transactions":9,"vwap":331},"2025-06-11",109700,{"date":1690,"open":1516,"high":1516,"low":1509,"close":341,"change":300,"percent_change":130,"volume":1691,"transactions":9,"vwap":341},"2025-06-10",60100,{"date":1693,"open":1513,"high":323,"low":1694,"close":331,"change":746,"percent_change":1468,"volume":1695,"transactions":9,"vwap":331},"2025-06-09",22.986,171900,{"date":1697,"open":1517,"high":1517,"low":265,"close":265,"change":237,"percent_change":1616,"volume":1698,"transactions":9,"vwap":265},"2025-06-06",158800,{"date":1700,"open":1502,"high":1472,"low":1509,"close":1517,"change":189,"percent_change":256,"volume":1701,"transactions":9,"vwap":1517},"2025-06-05",130900,{"date":1703,"open":1502,"high":1502,"low":1484,"close":331,"change":130,"percent_change":1562,"volume":1704,"transactions":9,"vwap":331},"2025-06-04",85500,{"date":1706,"open":1472,"high":1472,"low":272,"close":273,"change":436,"percent_change":388,"volume":1707,"transactions":9,"vwap":273},"2025-06-03",151300,{"date":1709,"open":1502,"high":1502,"low":1710,"close":1513,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1513},"2025-06-02",22.957,-0.184,-0.79,69900,{"date":1715,"open":339,"high":339,"low":349,"close":1716,"change":1717,"percent_change":436,"volume":1718,"transactions":9,"vwap":1716},"2025-05-30",23.194,-0.007,22400,{"date":1720,"open":1502,"high":340,"low":1502,"close":1721,"change":1722,"percent_change":189,"volume":1723,"transactions":9,"vwap":1721},"2025-05-29",23.201,-0.009,102500,{"date":1725,"open":1726,"high":1726,"low":1472,"close":1632,"change":663,"percent_change":200,"volume":1144,"transactions":9,"vwap":1632},"2025-05-28",23.28,{"date":1728,"open":1726,"high":1726,"low":1473,"close":1465,"change":266,"percent_change":266,"volume":1729,"transactions":9,"vwap":1465},"2025-05-27",46200,{"date":1731,"open":340,"high":340,"low":1521,"close":1465,"change":325,"percent_change":545,"volume":990,"transactions":9,"vwap":1465},"2025-05-23",{"date":1733,"open":1632,"high":1632,"low":1474,"close":1489,"change":219,"percent_change":972,"volume":1734,"transactions":9,"vwap":1489},"2025-05-22",147800,{"date":1736,"open":1737,"high":1737,"low":341,"close":358,"change":282,"percent_change":283,"volume":1738,"transactions":9,"vwap":358},"2025-05-21",23.35,76600,{"date":1740,"open":371,"high":364,"low":340,"close":374,"change":366,"percent_change":140,"volume":1741,"transactions":9,"vwap":374},"2025-05-20",65700,{"date":1743,"open":350,"high":1744,"low":1642,"close":1737,"change":421,"percent_change":300,"volume":1745,"transactions":9,"vwap":1737},"2025-05-19",23.39,474200,{"date":1747,"open":365,"high":1748,"low":1749,"close":1750,"change":421,"percent_change":300,"volume":1751,"transactions":9,"vwap":1750},"2025-05-16",23.376,23.334,23.345,210300,{"date":1753,"open":365,"high":380,"low":371,"close":1754,"change":518,"percent_change":1475,"volume":1755,"transactions":9,"vwap":1754},"2025-05-15",23.34,89600,{"date":1757,"open":364,"high":364,"low":347,"close":1758,"change":332,"percent_change":333,"volume":1759,"transactions":9,"vwap":1758},"2025-05-14",23.24,222700,{"date":1761,"open":364,"high":1754,"low":371,"close":1754,"change":324,"percent_change":325,"volume":1762,"transactions":9,"vwap":1754},"2025-05-13",26900,{"date":1764,"open":380,"high":1765,"low":1766,"close":364,"change":219,"percent_change":972,"volume":1767,"transactions":9,"vwap":364},"2025-05-12",23.46,23.295,68700,{"date":1769,"open":1737,"high":1459,"low":1754,"close":1744,"change":21,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1744},"2025-05-09",0.34,46600,{"date":1773,"open":1754,"high":1774,"low":1726,"close":1649,"change":282,"percent_change":283,"volume":1775,"transactions":9,"vwap":1649},"2025-05-08",23.396,75800,{"date":1777,"open":1754,"high":1778,"low":1754,"close":380,"change":325,"percent_change":545,"volume":1779,"transactions":9,"vwap":380},"2025-05-07",23.432,518400,{"date":1781,"open":339,"high":1782,"low":1465,"close":1754,"change":518,"percent_change":1475,"volume":1783,"transactions":9,"vwap":1754},"2025-05-06",23.395,43500,{"date":1785,"open":1786,"high":1787,"low":358,"close":1758,"change":332,"percent_change":333,"volume":1788,"transactions":9,"vwap":1758},"2025-05-05",23.32,23.325,85700,{"date":1790,"open":1737,"high":1737,"low":348,"close":1754,"change":325,"percent_change":545,"volume":1791,"transactions":9,"vwap":1754},"2025-05-02",64300,{"date":1793,"open":1467,"high":1794,"low":1795,"close":1467,"change":413,"percent_change":308,"volume":1767,"transactions":9,"vwap":1467},"2025-05-01",23.364,23.269,{"date":1797,"open":347,"high":1744,"low":347,"close":1786,"change":1101,"percent_change":1102,"volume":1798,"transactions":9,"vwap":1786},"2025-04-30",135600,{"date":1800,"open":1642,"high":380,"low":1516,"close":1801,"change":1387,"percent_change":1225,"volume":1802,"transactions":9,"vwap":1801},"2025-04-29",23.355,40800,{"date":1804,"open":1726,"high":1754,"low":1632,"close":1649,"change":1805,"percent_change":797,"volume":1806,"transactions":9,"vwap":1649},"2025-04-28",0.054,100600,{"date":1808,"open":1786,"high":1801,"low":1632,"close":1809,"change":1810,"percent_change":538,"volume":1811,"transactions":9,"vwap":1809},"2025-04-25",23.256,0.036,47400,{"date":1813,"open":1521,"high":373,"low":1521,"close":339,"change":545,"percent_change":1814,"volume":1815,"transactions":9,"vwap":339},"2025-04-24",0.74,129100,{"date":179,"open":1472,"high":1817,"low":1480,"close":1480,"change":282,"percent_change":283,"volume":1818,"transactions":9,"vwap":1480},23.312,111200]