[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MMSD":3,"homepage-market-summary":29,"stock-historical-MMSD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MMSD","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 Short Duration ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5738,0.88272,"Monthly",{"close":17,"open":18,"high":19,"low":18,"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},24.7,24.69,24.72,24.6853,0.0147,0.06,5125.840421,26.1,24.63,13851.441846163347,4.8,356,{"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":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},10618,3780111.903387,-1.42,"2025-05-06",[180,183,192,203,211,218,227,233,240,251,261,270,278,288,296,304,312,320,328,338,347,356,365,375,380,386,394,402,407,415,423,433,442,446,451,458,467,472,480,486,491,497,505,513,522,529,537,544,551,559,566,573,581,588,595,602,608,611,618,624,631,635,638,641,644,649,652,656,662,669,677,681,683,687,692,696,701,707,710,714,717,720,723,725,728,732,737,742,745,749,752,754,757,761,766,771,776,779,783,786,789,793,798,801,807,812,815,818,823,828,832,835,839,844,847,852,855,860,865,869,873,876,879,882,886,889,893,896,900,904,908,910,913,915,918,922,925,928,933,937,941,946,950,953,955,958,963,968,971,975,980,984,990,994,1000,1004,1010,1013,1017,1021,1023,1026,1030,1034,1037,1040,1044,1051,1053,1056,1060,1064,1067,1071,1074,1076,1078,1084,1089,1092,1094,1097,1100,1103,1105,1107,1110,1113,1116,1120,1122,1124,1128,1130,1133,1136,1140,1142,1145,1148,1151,1155,1157,1159,1161,1163,1166,1168,1170,1172,1174,1176,1179,1183,1185,1187,1190,1192,1194,1198,1201,1204,1206,1208,1212,1214,1216,1219,1223,1227,1229,1232,1235,1237,1239,1242,1244,1248,1250,1254,1258,1261,1263,1266,1270,1274,1277,1279,1282,1285,1290,1292,1294,1297,1301,1306,1308,1310,1312,1315,1317,1320,1323,1329,1331,1335,1338,1341,1345,1348,1352,1357,1362,1364,1367,1370,1372,1374,1376,1378,1380,1382,1385,1387,1390,1392,1395,1397,1400,1403,1405,1408,1410,1413,1415,1419,1421,1424,1426,1428,1432,1434,1436,1438,1440,1442,1444,1446,1449,1451,1453,1455,1457,1461,1465,1467,1469,1471,1473,1475,1477,1480,1482,1484,1486,1489,1491,1493,1495,1497,1499,1501,1504,1507,1510,1513,1516,1519,1523,1528,1531,1533,1538,1541,1543,1547,1550,1552,1554,1556,1559,1563,1567,1570,1574,1577],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},25,24.7015,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",24.81,24.67,-0.0359,-0.15,15245.1667,41,24.6967,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",24.7299,24.7658,24.68,24.7212,-0.0088,-0.04,29019.1667,74,24.7209,{"date":204,"open":25,"high":205,"low":25,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",24.73,0.08,0.32,17132.1667,211,24.6793,{"date":212,"open":186,"high":186,"low":213,"close":213,"change":199,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",24.65,-0.16,19123.1667,56,24.6592,{"date":219,"open":220,"high":18,"low":221,"close":18,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",24.6791,24.6601,-0.065,-0.26,5479.2857,31,24.6784,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":199,"percent_change":214,"volume":230,"transactions":231,"vwap":232},"2026-09-25",24.755,614.1667,19,24.7556,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":222,"percent_change":223,"volume":237,"transactions":238,"vwap":239},"2026-09-24",24.8299,24.795,1148.1667,29,24.8075,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",24.9,24.91,24.825,24.86,-0.07,-0.28,8899.1667,76,24.851,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",24.98,25.03,24.93,-0.02,-0.08,36149.1487,175,24.9717,{"date":262,"open":263,"high":263,"low":213,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",25.002,24.95,-0.045,-0.18,45392.1667,172,24.9536,{"date":271,"open":272,"high":272,"low":253,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":273},"2026-09-18",25.02,24.995,-0.015,-0.06,5251.1667,75,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",25.04,25.07,25.01,0.0247,0.1,17892.1667,201,25.0304,{"date":289,"open":181,"high":280,"low":290,"close":291,"change":292,"percent_change":257,"volume":293,"transactions":294,"vwap":295},"2026-09-16",24.97,24.9853,-0.0197,21835.1297,109,24.9942,{"date":297,"open":254,"high":254,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",25.005,-0.0222,-0.09,5719.1667,34,25.0078,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":238,"vwap":311},"2026-09-14",25.05,25.0272,0.0072,0.03,1523.1667,25.0449,{"date":313,"open":314,"high":315,"low":282,"close":272,"change":316,"percent_change":284,"volume":317,"transactions":318,"vwap":319},"2026-09-11",25.0401,25.06,0.0256,37998.1667,120,25.0227,{"date":321,"open":254,"high":281,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":216,"vwap":327},"2026-09-10",24.99,24.9944,-0.1031,-0.41,9912.1667,25.0246,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",25.13,25.14,25.0975,-0.0675,-0.27,16331.017,127,25.1285,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":265,"percent_change":266,"volume":344,"transactions":345,"vwap":346},"2026-09-08",25.16,25.175,25.15,25.165,3434.95,71,25.1622,{"date":348,"open":340,"high":349,"low":350,"close":349,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",25.21,25.155,0.0635,0.25,21170.95,81,25.1771,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",25.1896,25.1465,-0.0335,-0.13,1997.95,27,25.1818,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",25.19,25.2,25.17,25.18,0,22025.95,78,25.1839,{"date":376,"open":370,"high":349,"low":342,"close":370,"change":371,"percent_change":371,"volume":377,"transactions":378,"vwap":379},"2026-09-01",17379.95,106,25.1849,{"date":381,"open":349,"high":349,"low":370,"close":370,"change":214,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",-0.63,14795.91031,129,25.2064,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":371,"percent_change":371,"volume":391,"transactions":392,"vwap":393},"2026-08-28",25.31,25.34,25.3,11398.95,111,25.3109,{"date":395,"open":396,"high":389,"low":388,"close":389,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",25.32,0.04,0.16,55149.95,137,25.3287,{"date":403,"open":390,"high":390,"low":390,"close":390,"change":404,"percent_change":199,"volume":405,"transactions":231,"vwap":406},"2026-08-26",-0.01,107.95,25.305,{"date":408,"open":409,"high":410,"low":390,"close":388,"change":411,"percent_change":397,"volume":412,"transactions":413,"vwap":414},"2026-08-25",25.3099,25.35,0.01,30107.95,108,25.3296,{"date":416,"open":417,"high":389,"low":418,"close":390,"change":419,"percent_change":398,"volume":420,"transactions":421,"vwap":422},"2026-08-24",25.2998,25.28,0.0397,7684.95,82,25.297,{"date":424,"open":425,"high":418,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-21",25.27,25.25,25.2603,-0.0297,-0.12,10698.95,73,25.2724,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":404,"percent_change":199,"volume":439,"transactions":440,"vwap":441},"2026-08-20",25.2696,25.295,25.26,25.29,4222.95,48,25.2782,{"date":443,"open":390,"high":390,"low":390,"close":390,"change":397,"percent_change":398,"volume":444,"transactions":231,"vwap":445},"2026-08-19",261.95,25.3033,{"date":447,"open":438,"high":390,"low":448,"close":437,"change":199,"percent_change":214,"volume":449,"transactions":392,"vwap":450},"2026-08-18",25.23,22821.95,25.2822,{"date":452,"open":453,"high":24,"low":453,"close":390,"change":454,"percent_change":397,"volume":455,"transactions":456,"vwap":457},"2026-08-17",25.285,0.0108,56168.95,132,25.3243,{"date":459,"open":438,"high":460,"low":461,"close":462,"change":463,"percent_change":199,"volume":464,"transactions":465,"vwap":466},"2026-08-14",25.315,25.2799,25.2892,-0.0108,3537.95,51,25.2855,{"date":468,"open":425,"high":388,"low":425,"close":390,"change":397,"percent_change":398,"volume":469,"transactions":470,"vwap":471},"2026-08-13",3610.95,33,25.3044,{"date":473,"open":437,"high":474,"low":437,"close":437,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-12",25.33,0.005,0.02,13088.95,88,25.2795,{"date":481,"open":482,"high":437,"low":482,"close":482,"change":475,"percent_change":476,"volume":483,"transactions":484,"vwap":485},"2026-08-11",25.255,355.95,26,25.2559,{"date":487,"open":437,"high":425,"low":426,"close":426,"change":256,"percent_change":257,"volume":488,"transactions":489,"vwap":490},"2026-08-10",1115.95,21,25.2643,{"date":492,"open":493,"high":425,"low":493,"close":425,"change":494,"percent_change":284,"volume":495,"transactions":470,"vwap":496},"2026-08-07",25.24,0.025,5088.95,25.2658,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-06",25.245,-0.0246,-0.1,81.95,15,25.2479,{"date":506,"open":426,"high":425,"low":507,"close":435,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-05",25.235,0.0372,0.15,2256.127356,35,25.2589,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-04",25.215,25.2324,0.0424,0.17,2357.95,55,25.2285,{"date":523,"open":367,"high":368,"low":369,"close":367,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-03",0.07,0.28,940.95,23,25.1919,{"date":530,"open":369,"high":370,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-31",25.12,-0.125,-0.5,33034.539,202,25.143,{"date":538,"open":539,"high":499,"low":368,"close":499,"change":540,"percent_change":256,"volume":541,"transactions":542,"vwap":543},"2026-07-30",25.22,-0.0045,6301.95,49,25.2219,{"date":545,"open":425,"high":418,"low":546,"close":546,"change":547,"percent_change":404,"volume":548,"transactions":549,"vwap":550},"2026-07-29",25.2495,-0.0022,6873.95,44,25.2742,{"date":552,"open":493,"high":553,"low":493,"close":554,"change":555,"percent_change":246,"volume":556,"transactions":557,"vwap":558},"2026-07-28",25.275,25.2517,-0.0181,3852.95,38,25.2693,{"date":560,"open":425,"high":425,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":238,"vwap":558},"2026-07-27",25.267,25.2698,0.0297,0.12,3109.95,{"date":567,"open":426,"high":437,"low":568,"close":568,"change":569,"percent_change":51,"volume":570,"transactions":571,"vwap":572},"2026-07-24",25.2401,0.0451,2510.95,46,25.2544,{"date":574,"open":539,"high":539,"low":370,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-23",25.195,-0.055,-0.22,47017.95,60,25.208,{"date":582,"open":437,"high":438,"low":426,"close":426,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-22",-0.035,-0.14,21831.569,126,25.2641,{"date":589,"open":590,"high":396,"low":425,"close":453,"change":591,"percent_change":22,"volume":592,"transactions":593,"vwap":594},"2026-07-21",25.2868,0.015,16039.95,89,25.2948,{"date":596,"open":597,"high":597,"low":425,"close":425,"change":598,"percent_change":599,"volume":600,"transactions":50,"vwap":601},"2026-07-20",25.335,-0.0439,-0.17,22436.4254,25.314,{"date":603,"open":390,"high":604,"low":390,"close":604,"change":605,"percent_change":130,"volume":606,"transactions":489,"vwap":607},"2026-07-17",25.3139,0.0239,277.4254,25.3018,{"date":609,"open":438,"high":390,"low":418,"close":438,"change":246,"percent_change":247,"volume":610,"transactions":511,"vwap":590},"2026-07-16",4253.4254,{"date":612,"open":396,"high":613,"low":614,"close":613,"change":411,"percent_change":397,"volume":615,"transactions":616,"vwap":617},"2026-07-15",25.36,25.3199,9057.4254,85,25.3367,{"date":619,"open":396,"high":410,"low":396,"close":410,"change":620,"percent_change":166,"volume":621,"transactions":622,"vwap":623},"2026-07-14",0.05,2097.4254,43,25.3327,{"date":625,"open":474,"high":474,"low":390,"close":390,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-13",-0.05,-0.2,16840.4254,42,25.3284,{"date":632,"open":474,"high":633,"low":388,"close":410,"change":397,"percent_change":398,"volume":634,"transactions":9,"vwap":410},"2026-07-10",25.38,19400,{"date":636,"open":396,"high":396,"low":388,"close":388,"change":591,"percent_change":22,"volume":637,"transactions":9,"vwap":388},"2026-07-09",200,{"date":639,"open":390,"high":390,"low":436,"close":436,"change":199,"percent_change":214,"volume":640,"transactions":9,"vwap":436},"2026-07-08",300,{"date":642,"open":613,"high":613,"low":474,"close":597,"change":583,"percent_change":584,"volume":643,"transactions":9,"vwap":597},"2026-07-07",4500,{"date":645,"open":613,"high":646,"low":410,"close":647,"change":309,"percent_change":564,"volume":648,"transactions":9,"vwap":647},"2026-07-06",25.39,25.37,31400,{"date":650,"open":389,"high":647,"low":396,"close":389,"change":411,"percent_change":397,"volume":651,"transactions":9,"vwap":389},"2026-07-02",31000,{"date":653,"open":396,"high":389,"low":388,"close":474,"change":654,"percent_change":256,"volume":655,"transactions":9,"vwap":474},"2026-07-01",-0.004,5400,{"date":657,"open":613,"high":613,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-30",25.334,-0.096,-0.38,100,{"date":663,"open":664,"high":665,"low":666,"close":664,"change":667,"percent_change":397,"volume":668,"transactions":9,"vwap":664},"2026-06-29",25.43,25.46,25.415,0.011,48100,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":524,"volume":676,"transactions":9,"vwap":674},"2026-06-26",25.41,25.42,25.396,25.419,0.019,1500,{"date":678,"open":679,"high":672,"low":613,"close":680,"change":411,"percent_change":397,"volume":643,"transactions":9,"vwap":680},"2026-06-25",25.417,25.4,{"date":682,"open":646,"high":671,"low":633,"close":646,"change":494,"percent_change":284,"volume":676,"transactions":9,"vwap":646},"2026-06-24",{"date":684,"open":633,"high":633,"low":685,"close":685,"change":404,"percent_change":199,"volume":686,"transactions":9,"vwap":685},"2026-06-23",25.365,1400,{"date":688,"open":633,"high":633,"low":613,"close":689,"change":690,"percent_change":256,"volume":691,"transactions":9,"vwap":689},"2026-06-22",25.375,-0.005,4400,{"date":693,"open":633,"high":633,"low":633,"close":633,"change":694,"percent_change":695,"volume":661,"transactions":9,"vwap":633},"2026-06-18",0.049,0.19,{"date":697,"open":633,"high":633,"low":698,"close":698,"change":699,"percent_change":188,"volume":700,"transactions":9,"vwap":698},"2026-06-17",25.331,-0.038,8600,{"date":702,"open":703,"high":646,"low":704,"close":704,"change":705,"percent_change":476,"volume":706,"transactions":9,"vwap":704},"2026-06-16",25.372,25.369,0.004,2900,{"date":708,"open":633,"high":633,"low":685,"close":685,"change":591,"percent_change":22,"volume":709,"transactions":9,"vwap":685},"2026-06-15",800,{"date":711,"open":389,"high":613,"low":390,"close":410,"change":712,"percent_change":429,"volume":713,"transactions":9,"vwap":410},"2026-06-12",-0.03,4200,{"date":715,"open":396,"high":646,"low":388,"close":633,"change":397,"percent_change":398,"volume":716,"transactions":9,"vwap":633},"2026-06-11",5500,{"date":718,"open":474,"high":410,"low":390,"close":389,"change":476,"percent_change":206,"volume":719,"transactions":9,"vwap":389},"2026-06-10",98900,{"date":721,"open":388,"high":410,"low":388,"close":396,"change":411,"percent_change":397,"volume":722,"transactions":9,"vwap":396},"2026-06-09",96100,{"date":724,"open":389,"high":389,"low":388,"close":388,"change":690,"percent_change":256,"volume":655,"transactions":9,"vwap":388},"2026-06-08",{"date":726,"open":396,"high":396,"low":460,"close":460,"change":712,"percent_change":429,"volume":727,"transactions":9,"vwap":460},"2026-06-05",2700,{"date":729,"open":613,"high":613,"low":730,"close":730,"change":476,"percent_change":206,"volume":731,"transactions":9,"vwap":730},"2026-06-04",25.345,4100,{"date":733,"open":474,"high":389,"low":388,"close":734,"change":735,"percent_change":300,"volume":736,"transactions":9,"vwap":734},"2026-06-03",25.325,-0.022,5300,{"date":738,"open":389,"high":672,"low":388,"close":739,"change":740,"percent_change":130,"volume":741,"transactions":9,"vwap":739},"2026-06-02",25.347,0.022,13300,{"date":743,"open":396,"high":613,"low":390,"close":734,"change":475,"percent_change":476,"volume":744,"transactions":9,"vwap":734},"2026-06-01",5000,{"date":746,"open":474,"high":647,"low":396,"close":396,"change":257,"percent_change":747,"volume":748,"transactions":9,"vwap":396},"2026-05-29",-0.31,1900,{"date":750,"open":689,"high":671,"low":647,"close":680,"change":309,"percent_change":564,"volume":751,"transactions":9,"vwap":680},"2026-05-28",16900,{"date":753,"open":647,"high":647,"low":647,"close":647,"change":411,"percent_change":397,"volume":640,"transactions":9,"vwap":647},"2026-05-27",{"date":755,"open":410,"high":613,"low":410,"close":613,"change":206,"percent_change":207,"volume":756,"transactions":9,"vwap":613},"2026-05-26",900,{"date":758,"open":759,"high":390,"low":418,"close":418,"change":654,"percent_change":256,"volume":760,"transactions":9,"vwap":418},"2026-05-22",25.299,6100,{"date":762,"open":418,"high":763,"low":764,"close":763,"change":765,"percent_change":256,"volume":637,"transactions":9,"vwap":763},"2026-05-21",25.284,25.278,-0.006,{"date":767,"open":539,"high":438,"low":539,"close":438,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":438},"2026-05-20",0.094,0.37,22800,{"date":772,"open":493,"high":493,"low":340,"close":773,"change":774,"percent_change":747,"volume":775,"transactions":9,"vwap":773},"2026-05-19",25.196,-0.079,16600,{"date":777,"open":418,"high":390,"low":349,"close":553,"change":690,"percent_change":256,"volume":778,"transactions":9,"vwap":553},"2026-05-18",12800,{"date":780,"open":448,"high":418,"low":370,"close":418,"change":781,"percent_change":246,"volume":782,"transactions":9,"vwap":418},"2026-05-15",-0.017,35600,{"date":784,"open":422,"high":422,"low":422,"close":422,"change":785,"percent_change":404,"volume":661,"transactions":9,"vwap":422},"2026-05-14",-0.003,{"date":787,"open":388,"high":388,"low":390,"close":390,"change":475,"percent_change":476,"volume":788,"transactions":9,"vwap":390},"2026-05-13",7900,{"date":790,"open":791,"high":791,"low":436,"close":436,"change":781,"percent_change":246,"volume":792,"transactions":9,"vwap":436},"2026-05-12",25.319,21300,{"date":794,"open":410,"high":795,"low":390,"close":796,"change":735,"percent_change":300,"volume":797,"transactions":9,"vwap":796},"2026-05-11",25.355,25.312,23300,{"date":799,"open":795,"high":613,"low":474,"close":658,"change":800,"percent_change":626,"volume":700,"transactions":9,"vwap":658},"2026-05-08",-0.012,{"date":802,"open":730,"high":410,"low":474,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-07",25.346,-0.049,-0.19,3200,{"date":808,"open":389,"high":809,"low":389,"close":809,"change":810,"percent_change":51,"volume":811,"transactions":9,"vwap":809},"2026-05-06",25.395,0.045,34000,{"date":813,"open":474,"high":647,"low":396,"close":410,"change":371,"percent_change":371,"volume":814,"transactions":9,"vwap":410},"2026-05-05",93500,{"date":816,"open":396,"high":410,"low":460,"close":410,"change":475,"percent_change":476,"volume":817,"transactions":9,"vwap":410},"2026-05-04",108400,{"date":819,"open":474,"high":647,"low":396,"close":730,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":730},"2026-05-01",0.027,0.11,116200,{"date":824,"open":396,"high":396,"low":825,"close":825,"change":826,"percent_change":827,"volume":637,"transactions":9,"vwap":825},"2026-04-30",25.318,-0.077,-0.3,{"date":829,"open":633,"high":830,"low":633,"close":809,"change":256,"percent_change":257,"volume":831,"transactions":9,"vwap":809},"2026-04-29",25.439,3300,{"date":833,"open":671,"high":672,"low":680,"close":666,"change":475,"percent_change":476,"volume":834,"transactions":9,"vwap":666},"2026-04-28",19600,{"date":836,"open":671,"high":671,"low":837,"close":671,"change":838,"percent_change":199,"volume":640,"transactions":9,"vwap":671},"2026-04-27",25.405,-0.011,{"date":840,"open":671,"high":665,"low":841,"close":842,"change":667,"percent_change":397,"volume":843,"transactions":9,"vwap":842},"2026-04-24",25.401,25.421,21700,{"date":845,"open":837,"high":671,"low":837,"close":671,"change":785,"percent_change":404,"volume":846,"transactions":9,"vwap":671},"2026-04-23",500,{"date":848,"open":664,"high":664,"low":849,"close":849,"change":850,"percent_change":404,"volume":851,"transactions":9,"vwap":849},"2026-04-22",25.413,-0.002,1100,{"date":853,"open":664,"high":664,"low":633,"close":666,"change":256,"percent_change":257,"volume":854,"transactions":9,"vwap":666},"2026-04-21",6700,{"date":856,"open":857,"high":857,"low":671,"close":858,"change":591,"percent_change":22,"volume":859,"transactions":9,"vwap":858},"2026-04-20",25.44,25.435,10000,{"date":861,"open":671,"high":857,"low":680,"close":672,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":672},"2026-04-17",0.035,0.14,2400,{"date":866,"open":646,"high":867,"low":868,"close":868,"change":583,"percent_change":584,"volume":637,"transactions":9,"vwap":868},"2026-04-16",25.399,25.385,{"date":870,"open":671,"high":664,"low":871,"close":672,"change":494,"percent_change":284,"volume":872,"transactions":9,"vwap":672},"2026-04-15",25.377,11800,{"date":874,"open":671,"high":671,"low":809,"close":809,"change":690,"percent_change":256,"volume":875,"transactions":9,"vwap":809},"2026-04-14",1700,{"date":877,"open":689,"high":680,"low":410,"close":680,"change":862,"percent_change":863,"volume":878,"transactions":9,"vwap":680},"2026-04-13",7400,{"date":880,"open":680,"high":680,"low":685,"close":685,"change":881,"percent_change":361,"volume":744,"transactions":9,"vwap":685},"2026-04-10",-0.032,{"date":883,"open":646,"high":680,"low":633,"close":884,"change":785,"percent_change":404,"volume":885,"transactions":9,"vwap":884},"2026-04-09",25.397,14400,{"date":887,"open":858,"high":857,"low":647,"close":680,"change":371,"percent_change":371,"volume":888,"transactions":9,"vwap":680},"2026-04-08",22900,{"date":890,"open":418,"high":680,"low":418,"close":680,"change":821,"percent_change":891,"volume":892,"transactions":9,"vwap":680},"2026-04-07",0.43,95200,{"date":894,"open":390,"high":390,"low":438,"close":438,"change":895,"percent_change":257,"volume":640,"transactions":9,"vwap":438},"2026-04-06",-0.019,{"date":897,"open":390,"high":898,"low":438,"close":898,"change":256,"percent_change":257,"volume":899,"transactions":9,"vwap":898},"2026-04-02",25.309,16500,{"date":901,"open":438,"high":474,"low":438,"close":902,"change":524,"percent_change":525,"volume":903,"transactions":9,"vwap":902},"2026-04-01",25.329,59200,{"date":905,"open":425,"high":425,"low":906,"close":906,"change":907,"percent_change":577,"volume":173,"transactions":9,"vwap":906},"2026-03-31",25.259,-0.056,{"date":909,"open":396,"high":474,"low":460,"close":460,"change":810,"percent_change":51,"volume":173,"transactions":9,"vwap":460},"2026-03-30",{"date":911,"open":418,"high":418,"low":349,"close":425,"change":591,"percent_change":22,"volume":912,"transactions":9,"vwap":425},"2026-03-27",10700,{"date":914,"open":482,"high":482,"low":482,"close":482,"change":275,"percent_change":86,"volume":661,"transactions":9,"vwap":482},"2026-03-26",{"date":916,"open":460,"high":396,"low":390,"close":460,"change":810,"percent_change":51,"volume":917,"transactions":9,"vwap":460},"2026-03-25",1200,{"date":919,"open":438,"high":438,"low":425,"close":425,"change":429,"percent_change":920,"volume":921,"transactions":9,"vwap":425},"2026-03-24",-0.47,3000,{"date":923,"open":646,"high":664,"low":646,"close":646,"change":810,"percent_change":51,"volume":924,"transactions":9,"vwap":646},"2026-03-23",2200,{"date":926,"open":646,"high":646,"low":730,"close":730,"change":501,"percent_change":927,"volume":924,"transactions":9,"vwap":730},"2026-03-20",-0.39,{"date":929,"open":857,"high":930,"low":857,"close":931,"change":404,"percent_change":199,"volume":932,"transactions":9,"vwap":931},"2026-03-19",25.455,25.445,2000,{"date":934,"open":935,"high":935,"low":930,"close":930,"change":936,"percent_change":626,"volume":924,"transactions":9,"vwap":930},"2026-03-18",25.47,-0.013,{"date":938,"open":935,"high":935,"low":939,"close":939,"change":800,"percent_change":626,"volume":940,"transactions":9,"vwap":939},"2026-03-17",25.468,2600,{"date":942,"open":943,"high":944,"low":943,"close":943,"change":371,"percent_change":371,"volume":945,"transactions":9,"vwap":943},"2026-03-16",25.48,25.485,3400,{"date":947,"open":935,"high":948,"low":665,"close":943,"change":397,"percent_change":398,"volume":949,"transactions":9,"vwap":943},"2026-03-13",25.49,14300,{"date":951,"open":952,"high":943,"low":857,"close":857,"change":712,"percent_change":429,"volume":655,"transactions":9,"vwap":857},"2026-03-12",25.465,{"date":954,"open":943,"high":944,"low":935,"close":935,"change":256,"percent_change":257,"volume":932,"transactions":9,"vwap":935},"2026-03-11",{"date":956,"open":948,"high":948,"low":948,"close":948,"change":712,"percent_change":429,"volume":957,"transactions":9,"vwap":948},"2026-03-10",700,{"date":959,"open":943,"high":960,"low":943,"close":960,"change":961,"percent_change":962,"volume":756,"transactions":9,"vwap":960},"2026-03-09",25.52,0.055,0.22,{"date":964,"open":965,"high":965,"low":665,"close":952,"change":966,"percent_change":429,"volume":967,"transactions":9,"vwap":952},"2026-03-06",25.51,-0.031,9700,{"date":969,"open":935,"high":970,"low":935,"close":970,"change":654,"percent_change":256,"volume":661,"transactions":9,"vwap":970},"2026-03-05",25.496,{"date":972,"open":948,"high":973,"low":948,"close":974,"change":476,"percent_change":206,"volume":756,"transactions":9,"vwap":974},"2026-03-04",25.525,25.5,{"date":976,"open":948,"high":977,"low":943,"close":943,"change":978,"percent_change":979,"volume":854,"transactions":9,"vwap":943},"2026-03-03",25.503,-0.075,-0.29,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":265,"percent_change":266,"volume":983,"transactions":9,"vwap":982},"2026-03-02",25.555,600,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":246,"percent_change":334,"volume":989,"transactions":9,"vwap":988},"2026-02-27",25.61,25.59,25.6,4600,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":411,"percent_change":397,"volume":806,"transactions":9,"vwap":993},"2026-02-26",25.657,25.67,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":591,"percent_change":22,"volume":999,"transactions":9,"vwap":997},"2026-02-25",25.65,25.66,25.64,2500,{"date":1001,"open":996,"high":996,"low":1002,"close":1002,"change":1003,"percent_change":476,"volume":661,"transactions":9,"vwap":1002},"2026-02-24",25.645,0.006,{"date":1005,"open":1006,"high":998,"low":1006,"close":1007,"change":1008,"percent_change":397,"volume":1009,"transactions":9,"vwap":1007},"2026-02-23",25.63,25.639,0.009,2100,{"date":1011,"open":1006,"high":1006,"low":1012,"close":1006,"change":690,"percent_change":256,"volume":851,"transactions":9,"vwap":1006},"2026-02-20",25.62,{"date":1014,"open":998,"high":998,"low":1015,"close":1015,"change":1016,"percent_change":620,"volume":661,"transactions":9,"vwap":1015},"2026-02-19",25.635,0.013,{"date":1018,"open":1006,"high":1006,"low":1019,"close":1019,"change":936,"percent_change":626,"volume":1020,"transactions":9,"vwap":1019},"2026-02-18",25.622,3900,{"date":1022,"open":1006,"high":1015,"low":1006,"close":1015,"change":475,"percent_change":476,"volume":661,"transactions":9,"vwap":1015},"2026-02-17",{"date":1024,"open":1025,"high":1006,"low":1025,"close":1006,"change":810,"percent_change":51,"volume":709,"transactions":9,"vwap":1006},"2026-02-13",25.623,{"date":1027,"open":987,"high":988,"low":960,"close":1028,"change":591,"percent_change":22,"volume":1029,"transactions":9,"vwap":1028},"2026-02-12",25.585,60300,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":404,"percent_change":199,"volume":1033,"transactions":9,"vwap":1032},"2026-02-11",25.57,400,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":411,"percent_change":397,"volume":371,"transactions":9,"vwap":1036},"2026-02-10",25.58,{"date":1038,"open":1039,"high":1032,"low":1039,"close":1032,"change":862,"percent_change":863,"volume":756,"transactions":9,"vwap":1032},"2026-02-09",25.56,{"date":1041,"open":1039,"high":1039,"low":1042,"close":1043,"change":838,"percent_change":199,"volume":731,"transactions":9,"vwap":1043},"2026-02-06",25.53,25.535,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":51,"volume":1050,"transactions":9,"vwap":1048},"2026-02-05",25.54,25.55,25.546,0.046,7200,{"date":1052,"open":974,"high":974,"low":974,"close":974,"change":411,"percent_change":397,"volume":661,"transactions":9,"vwap":974},"2026-02-04",{"date":1054,"open":974,"high":974,"low":948,"close":948,"change":838,"percent_change":199,"volume":1055,"transactions":9,"vwap":948},"2026-02-03",8200,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":309,"volume":661,"transactions":9,"vwap":1058},"2026-02-02",25.501,0.007,{"date":1061,"open":974,"high":974,"low":1062,"close":1062,"change":1063,"percent_change":599,"volume":661,"transactions":9,"vwap":1062},"2026-01-30",25.494,-0.043,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":404,"percent_change":199,"volume":661,"transactions":9,"vwap":1066},"2026-01-29",25.537,{"date":1068,"open":1047,"high":1047,"low":1069,"close":1069,"change":1070,"percent_change":524,"volume":640,"transactions":9,"vwap":1069},"2026-01-28",25.547,0.017,{"date":1072,"open":1047,"high":1047,"low":1042,"close":1042,"change":411,"percent_change":397,"volume":1073,"transactions":9,"vwap":1042},"2026-01-27",5900,{"date":1075,"open":960,"high":960,"low":960,"close":960,"change":371,"percent_change":371,"volume":661,"transactions":9,"vwap":960},"2026-01-26",{"date":1077,"open":960,"high":960,"low":960,"close":960,"change":1016,"percent_change":620,"volume":661,"transactions":9,"vwap":960},"2026-01-23",{"date":1079,"open":965,"high":960,"low":1080,"close":1081,"change":1082,"percent_change":501,"volume":1083,"transactions":9,"vwap":1081},"2026-01-22",25.502,25.507,-0.025,13700,{"date":1085,"open":960,"high":1086,"low":960,"close":1086,"change":1087,"percent_change":1088,"volume":640,"transactions":9,"vwap":1086},"2026-01-21",25.532,0.062,0.24,{"date":1090,"open":1091,"high":943,"low":1091,"close":935,"change":712,"percent_change":429,"volume":945,"transactions":9,"vwap":935},"2026-01-20",25.463,{"date":1093,"open":960,"high":960,"low":974,"close":974,"change":371,"percent_change":371,"volume":859,"transactions":9,"vwap":974},"2026-01-16",{"date":1095,"open":960,"high":960,"low":974,"close":974,"change":404,"percent_change":199,"volume":1096,"transactions":9,"vwap":974},"2026-01-15",9500,{"date":1098,"open":965,"high":965,"low":965,"close":965,"change":1099,"percent_change":821,"volume":371,"transactions":9,"vwap":965},"2026-01-14",0.029,{"date":1101,"open":970,"high":970,"low":1102,"close":1102,"change":667,"percent_change":397,"volume":1033,"transactions":9,"vwap":1102},"2026-01-13",25.481,{"date":1104,"open":935,"high":935,"low":935,"close":935,"change":256,"percent_change":257,"volume":637,"transactions":9,"vwap":935},"2026-01-12",{"date":1106,"open":948,"high":948,"low":948,"close":948,"change":397,"percent_change":398,"volume":371,"transactions":9,"vwap":948},"2026-01-09",{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":274,"percent_change":275,"volume":661,"transactions":9,"vwap":1109},"2026-01-08",25.45,{"date":1111,"open":952,"high":952,"low":952,"close":952,"change":1112,"percent_change":518,"volume":661,"transactions":9,"vwap":952},"2026-01-07",0.043,{"date":1114,"open":671,"high":1115,"low":671,"close":1115,"change":476,"percent_change":206,"volume":173,"transactions":9,"vwap":1115},"2026-01-06",25.422,{"date":1117,"open":646,"high":1118,"low":646,"close":1118,"change":1119,"percent_change":620,"volume":846,"transactions":9,"vwap":1118},"2026-01-05",25.402,0.012,{"date":1121,"open":646,"high":646,"low":646,"close":646,"change":411,"percent_change":397,"volume":846,"transactions":9,"vwap":646},"2026-01-02",{"date":1123,"open":647,"high":633,"low":647,"close":633,"change":371,"percent_change":371,"volume":661,"transactions":9,"vwap":633},"2025-12-31",{"date":1125,"open":633,"high":633,"low":633,"close":633,"change":1126,"percent_change":1127,"volume":371,"transactions":9,"vwap":633},"2025-12-30",-0.11,-0.43,{"date":1129,"open":948,"high":948,"low":948,"close":948,"change":620,"percent_change":166,"volume":846,"transactions":9,"vwap":948},"2025-12-29",{"date":1131,"open":1109,"high":1109,"low":664,"close":857,"change":404,"percent_change":199,"volume":1132,"transactions":9,"vwap":857},"2025-12-26",1300,{"date":1134,"open":935,"high":935,"low":857,"close":1109,"change":850,"percent_change":404,"volume":1135,"transactions":9,"vwap":1109},"2025-12-24",4800,{"date":1137,"open":857,"high":1138,"low":857,"close":1138,"change":1139,"percent_change":411,"volume":851,"transactions":9,"vwap":1138},"2025-12-23",25.452,0.002,{"date":1141,"open":665,"high":665,"low":1109,"close":1109,"change":411,"percent_change":397,"volume":932,"transactions":9,"vwap":1109},"2025-12-22",{"date":1143,"open":1144,"high":1109,"low":857,"close":857,"change":256,"percent_change":257,"volume":173,"transactions":9,"vwap":857},"2025-12-19",25.447,{"date":1146,"open":1109,"high":665,"low":857,"close":665,"change":862,"percent_change":863,"volume":1147,"transactions":9,"vwap":665},"2025-12-18",11400,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":690,"percent_change":256,"volume":371,"transactions":9,"vwap":1150},"2025-12-17",25.425,{"date":1152,"open":1150,"high":857,"low":1153,"close":664,"change":476,"percent_change":206,"volume":1154,"transactions":9,"vwap":664},"2025-12-16",25.423,18300,{"date":1156,"open":1115,"high":1115,"low":671,"close":671,"change":475,"percent_change":476,"volume":709,"transactions":9,"vwap":671},"2025-12-15",{"date":1158,"open":680,"high":837,"low":680,"close":837,"change":404,"percent_change":199,"volume":1033,"transactions":9,"vwap":837},"2025-12-12",{"date":1160,"open":666,"high":666,"low":666,"close":666,"change":591,"percent_change":22,"volume":371,"transactions":9,"vwap":666},"2025-12-11",{"date":1162,"open":680,"high":680,"low":680,"close":680,"change":411,"percent_change":397,"volume":371,"transactions":9,"vwap":680},"2025-12-10",{"date":1164,"open":646,"high":646,"low":646,"close":646,"change":1165,"percent_change":199,"volume":371,"transactions":9,"vwap":646},"2025-12-09",-0.009,{"date":1167,"open":867,"high":867,"low":867,"close":867,"change":705,"percent_change":476,"volume":661,"transactions":9,"vwap":867},"2025-12-08",{"date":1169,"open":646,"high":680,"low":646,"close":809,"change":690,"percent_change":256,"volume":921,"transactions":9,"vwap":809},"2025-12-05",{"date":1171,"open":680,"high":680,"low":680,"close":680,"change":591,"percent_change":22,"volume":661,"transactions":9,"vwap":680},"2025-12-04",{"date":1173,"open":633,"high":868,"low":633,"close":868,"change":494,"percent_change":284,"volume":917,"transactions":9,"vwap":868},"2025-12-03",{"date":1175,"open":613,"high":613,"low":613,"close":613,"change":404,"percent_change":199,"volume":661,"transactions":9,"vwap":613},"2025-12-02",{"date":1177,"open":410,"high":647,"low":410,"close":647,"change":1178,"percent_change":1127,"volume":1033,"transactions":9,"vwap":647},"2025-12-01",-0.109,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1008,"percent_change":397,"volume":1182,"transactions":9,"vwap":1181},"2025-11-28",25.479,1120,{"date":1184,"open":935,"high":935,"low":935,"close":935,"change":309,"percent_change":564,"volume":371,"transactions":9,"vwap":935},"2025-11-26",{"date":1186,"open":857,"high":857,"low":857,"close":857,"change":404,"percent_change":199,"volume":851,"transactions":9,"vwap":857},"2025-11-25",{"date":1188,"open":857,"high":1109,"low":857,"close":1109,"change":397,"percent_change":398,"volume":1189,"transactions":9,"vwap":1109},"2025-11-24",5800,{"date":1191,"open":671,"high":671,"low":671,"close":671,"change":1008,"percent_change":397,"volume":371,"transactions":9,"vwap":671},"2025-11-21",{"date":1193,"open":841,"high":841,"low":841,"close":841,"change":1003,"percent_change":476,"volume":371,"transactions":9,"vwap":841},"2025-11-20",{"date":1195,"open":674,"high":935,"low":633,"close":809,"change":1196,"percent_change":275,"volume":1197,"transactions":9,"vwap":809},"2025-11-19",-0.014,11300,{"date":1199,"open":672,"high":664,"low":425,"close":1200,"change":765,"percent_change":256,"volume":1096,"transactions":9,"vwap":1200},"2025-11-18",25.409,{"date":1202,"open":672,"high":664,"low":671,"close":666,"change":810,"percent_change":51,"volume":1203,"transactions":9,"vwap":666},"2025-11-17",1800,{"date":1205,"open":689,"high":646,"low":647,"close":647,"change":712,"percent_change":429,"volume":957,"transactions":9,"vwap":647},"2025-11-14",{"date":1207,"open":671,"high":671,"low":680,"close":680,"change":274,"percent_change":275,"volume":957,"transactions":9,"vwap":680},"2025-11-13",{"date":1209,"open":672,"high":1210,"low":680,"close":666,"change":690,"percent_change":256,"volume":1211,"transactions":9,"vwap":666},"2025-11-12",25.7,10200,{"date":1213,"open":664,"high":664,"low":672,"close":672,"change":494,"percent_change":284,"volume":957,"transactions":9,"vwap":672},"2025-11-11",{"date":1215,"open":671,"high":671,"low":646,"close":809,"change":411,"percent_change":397,"volume":999,"transactions":9,"vwap":809},"2025-11-10",{"date":1217,"open":646,"high":646,"low":868,"close":868,"change":1218,"percent_change":275,"volume":637,"transactions":9,"vwap":868},"2025-11-07",-0.016,{"date":1220,"open":1221,"high":841,"low":1221,"close":841,"change":1222,"percent_change":509,"volume":806,"transactions":9,"vwap":841},"2025-11-06",25.384,0.037,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":584,"volume":371,"transactions":9,"vwap":1225},"2025-11-05",25.364,-0.036,{"date":1228,"open":680,"high":680,"low":680,"close":680,"change":476,"percent_change":206,"volume":661,"transactions":9,"vwap":680},"2025-11-04",{"date":1230,"open":1221,"high":1221,"low":633,"close":633,"change":1231,"percent_change":223,"volume":917,"transactions":9,"vwap":633},"2025-11-03",-0.066,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1059,"percent_change":309,"volume":661,"transactions":9,"vwap":1234},"2025-10-31",25.446,{"date":1236,"open":830,"high":830,"low":830,"close":830,"change":765,"percent_change":256,"volume":371,"transactions":9,"vwap":830},"2025-10-30",{"date":1238,"open":1109,"high":1109,"low":931,"close":931,"change":274,"percent_change":275,"volume":661,"transactions":9,"vwap":931},"2025-10-29",{"date":1240,"open":943,"high":943,"low":1109,"close":665,"change":404,"percent_change":199,"volume":1241,"transactions":9,"vwap":665},"2025-10-28",18100,{"date":1243,"open":935,"high":943,"low":935,"close":935,"change":1059,"percent_change":309,"volume":831,"transactions":9,"vwap":935},"2025-10-27",{"date":1245,"open":665,"high":943,"low":665,"close":1091,"change":1246,"percent_change":712,"volume":1247,"transactions":9,"vwap":1091},"2025-10-24",-0.007,14800,{"date":1249,"open":935,"high":948,"low":671,"close":935,"change":1082,"percent_change":501,"volume":760,"transactions":9,"vwap":935},"2025-10-23",{"date":1251,"open":948,"high":974,"low":948,"close":1252,"change":476,"percent_change":206,"volume":1253,"transactions":9,"vwap":1252},"2025-10-22",25.495,10800,{"date":1255,"open":943,"high":965,"low":1256,"close":1256,"change":690,"percent_change":256,"volume":1257,"transactions":9,"vwap":1256},"2025-10-21",25.475,13600,{"date":1259,"open":965,"high":965,"low":943,"close":943,"change":371,"percent_change":371,"volume":1260,"transactions":9,"vwap":943},"2025-10-20",9800,{"date":1262,"open":943,"high":943,"low":943,"close":943,"change":371,"percent_change":371,"volume":637,"transactions":9,"vwap":943},"2025-10-17",{"date":1264,"open":943,"high":974,"low":943,"close":943,"change":1059,"percent_change":309,"volume":1265,"transactions":9,"vwap":943},"2025-10-16",6500,{"date":1267,"open":1109,"high":948,"low":1109,"close":1268,"change":1016,"percent_change":620,"volume":1269,"transactions":9,"vwap":1268},"2025-10-15",25.473,6800,{"date":1271,"open":935,"high":998,"low":1109,"close":665,"change":1272,"percent_change":300,"volume":1273,"transactions":9,"vwap":665},"2025-10-14",-0.024,11100,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1099,"percent_change":821,"volume":371,"transactions":9,"vwap":1276},"2025-10-13",25.484,{"date":1278,"open":1109,"high":930,"low":664,"close":930,"change":476,"percent_change":206,"volume":640,"transactions":9,"vwap":930},"2025-10-10",{"date":1280,"open":664,"high":1109,"low":671,"close":858,"change":475,"percent_change":476,"volume":1281,"transactions":9,"vwap":858},"2025-10-09",9100,{"date":1283,"open":1109,"high":665,"low":664,"close":664,"change":936,"percent_change":626,"volume":1284,"transactions":9,"vwap":664},"2025-10-08",6000,{"date":1286,"open":857,"high":665,"low":857,"close":1287,"change":1288,"percent_change":411,"volume":1289,"transactions":9,"vwap":1287},"2025-10-07",25.443,0.003,982900,{"date":1291,"open":830,"high":1109,"low":830,"close":857,"change":404,"percent_change":199,"volume":775,"transactions":9,"vwap":857},"2025-10-06",{"date":1293,"open":665,"high":665,"low":857,"close":1109,"change":1139,"percent_change":411,"volume":983,"transactions":9,"vwap":1109},"2025-10-03",{"date":1295,"open":664,"high":935,"low":664,"close":1296,"change":690,"percent_change":256,"volume":983,"transactions":9,"vwap":1296},"2025-10-02",25.448,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":86,"volume":661,"transactions":9,"vwap":1299},"2025-10-01",25.453,-0.062,{"date":1302,"open":960,"high":1303,"low":1304,"close":1304,"change":371,"percent_change":371,"volume":1305,"transactions":9,"vwap":1304},"2025-09-30",25.609,25.515,15800,{"date":1307,"open":1304,"high":1304,"low":1304,"close":1304,"change":591,"percent_change":22,"volume":371,"transactions":9,"vwap":1304},"2025-09-29",{"date":1309,"open":974,"high":974,"low":974,"close":974,"change":712,"percent_change":429,"volume":661,"transactions":9,"vwap":974},"2025-09-26",{"date":1311,"open":1042,"high":1042,"low":1042,"close":1042,"change":1082,"percent_change":501,"volume":371,"transactions":9,"vwap":1042},"2025-09-25",{"date":1313,"open":1314,"high":982,"low":1314,"close":982,"change":690,"percent_change":256,"volume":637,"transactions":9,"vwap":982},"2025-09-24",25.553,{"date":1316,"open":1039,"high":1039,"low":1039,"close":1039,"change":274,"percent_change":275,"volume":371,"transactions":9,"vwap":1039},"2025-09-23",{"date":1318,"open":1032,"high":1319,"low":1032,"close":1319,"change":475,"percent_change":476,"volume":709,"transactions":9,"vwap":1319},"2025-09-22",25.575,{"date":1321,"open":1039,"high":1032,"low":1039,"close":1032,"change":1246,"percent_change":712,"volume":1322,"transactions":9,"vwap":1032},"2025-09-19",19100,{"date":1324,"open":1036,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":361,"volume":1328,"transactions":9,"vwap":1326},"2025-09-18",25.72,25.577,-0.033,24100,{"date":1330,"open":986,"high":986,"low":986,"close":986,"change":690,"percent_change":256,"volume":917,"transactions":9,"vwap":986},"2025-09-17",{"date":1332,"open":986,"high":1333,"low":986,"close":1333,"change":690,"percent_change":256,"volume":1334,"transactions":9,"vwap":1333},"2025-09-16",25.615,18000,{"date":1336,"open":1012,"high":1012,"low":1012,"close":1012,"change":1337,"percent_change":130,"volume":371,"transactions":9,"vwap":1012},"2025-09-15",0.024,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1196,"percent_change":626,"volume":661,"transactions":9,"vwap":1340},"2025-09-12",25.596,{"date":1342,"open":1012,"high":1012,"low":986,"close":986,"change":1343,"percent_change":1344,"volume":851,"transactions":9,"vwap":986},"2025-09-11",0.032,0.13,{"date":1346,"open":987,"high":987,"low":1347,"close":1347,"change":1222,"percent_change":863,"volume":957,"transactions":9,"vwap":1347},"2025-09-10",25.578,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":257,"volume":371,"transactions":9,"vwap":1350},"2025-09-09",25.541,-0.021,{"date":1353,"open":1042,"high":1354,"low":1042,"close":1354,"change":1355,"percent_change":509,"volume":1356,"transactions":9,"vwap":1354},"2025-09-08",25.562,0.038,10500,{"date":1358,"open":965,"high":1359,"low":948,"close":1359,"change":1360,"percent_change":115,"volume":1361,"transactions":9,"vwap":1359},"2025-09-05",25.524,0.089,6300,{"date":1363,"open":858,"high":858,"low":858,"close":858,"change":397,"percent_change":398,"volume":371,"transactions":9,"vwap":858},"2025-09-04",{"date":1365,"open":809,"high":809,"low":809,"close":809,"change":1366,"percent_change":821,"volume":661,"transactions":9,"vwap":809},"2025-09-03",0.028,{"date":1368,"open":647,"high":647,"low":1369,"close":1369,"change":659,"percent_change":660,"volume":713,"transactions":9,"vwap":1369},"2025-09-02",25.367,{"date":1371,"open":1091,"high":1091,"low":1091,"close":1091,"change":1288,"percent_change":411,"volume":371,"transactions":9,"vwap":1091},"2025-08-29",{"date":1373,"open":665,"high":665,"low":665,"close":665,"change":475,"percent_change":476,"volume":709,"transactions":9,"vwap":665},"2025-08-28",{"date":1375,"open":664,"high":930,"low":664,"close":930,"change":476,"percent_change":206,"volume":846,"transactions":9,"vwap":930},"2025-08-27",{"date":1377,"open":1109,"high":1109,"low":858,"close":858,"change":274,"percent_change":275,"volume":917,"transactions":9,"vwap":858},"2025-08-26",{"date":1379,"open":857,"high":1109,"low":857,"close":1109,"change":476,"percent_change":206,"volume":940,"transactions":9,"vwap":1109},"2025-08-25",{"date":1381,"open":664,"high":664,"low":664,"close":664,"change":620,"percent_change":166,"volume":661,"transactions":9,"vwap":664},"2025-08-22",{"date":1383,"open":1384,"high":1384,"low":633,"close":633,"change":404,"percent_change":199,"volume":917,"transactions":9,"vwap":633},"2025-08-21",25.391,{"date":1386,"open":646,"high":646,"low":646,"close":646,"change":785,"percent_change":404,"volume":371,"transactions":9,"vwap":646},"2025-08-20",{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1288,"percent_change":411,"volume":932,"transactions":9,"vwap":1389},"2025-08-19",25.393,{"date":1391,"open":646,"high":646,"low":646,"close":646,"change":411,"percent_change":397,"volume":640,"transactions":9,"vwap":646},"2025-08-18",{"date":1393,"open":613,"high":857,"low":613,"close":633,"change":371,"percent_change":371,"volume":1394,"transactions":9,"vwap":633},"2025-08-15",16400,{"date":1396,"open":633,"high":633,"low":633,"close":633,"change":404,"percent_change":199,"volume":1033,"transactions":9,"vwap":633},"2025-08-14",{"date":1398,"open":646,"high":646,"low":646,"close":646,"change":740,"percent_change":130,"volume":1399,"transactions":9,"vwap":646},"2025-08-13",2300,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":800,"percent_change":626,"volume":371,"transactions":9,"vwap":1402},"2025-08-12",25.368,{"date":1404,"open":647,"high":633,"low":647,"close":633,"change":591,"percent_change":22,"volume":1189,"transactions":9,"vwap":633},"2025-08-11",{"date":1406,"open":410,"high":1047,"low":410,"close":685,"change":591,"percent_change":22,"volume":1407,"transactions":9,"vwap":685},"2025-08-08",42200,{"date":1409,"open":410,"high":704,"low":410,"close":410,"change":411,"percent_change":397,"volume":1269,"transactions":9,"vwap":410},"2025-08-07",{"date":1411,"open":739,"high":671,"low":389,"close":389,"change":765,"percent_change":256,"volume":1412,"transactions":9,"vwap":389},"2025-08-06",16000,{"date":1414,"open":410,"high":613,"low":803,"close":803,"change":654,"percent_change":256,"volume":756,"transactions":9,"vwap":803},"2025-08-05",{"date":1416,"open":647,"high":647,"low":1417,"close":410,"change":476,"percent_change":206,"volume":1418,"transactions":9,"vwap":410},"2025-08-04",25.344,4300,{"date":1420,"open":474,"high":474,"low":474,"close":474,"change":404,"percent_change":199,"volume":661,"transactions":9,"vwap":474},"2025-08-01",{"date":1422,"open":474,"high":943,"low":474,"close":389,"change":620,"percent_change":166,"volume":1423,"transactions":9,"vwap":389},"2025-07-31",26700,{"date":1425,"open":438,"high":438,"low":438,"close":438,"change":712,"percent_change":429,"volume":637,"transactions":9,"vwap":438},"2025-07-30",{"date":1427,"open":396,"high":396,"low":396,"close":396,"change":740,"percent_change":130,"volume":371,"transactions":9,"vwap":396},"2025-07-29",{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":309,"volume":371,"transactions":9,"vwap":1430},"2025-07-28",25.298,0.008,{"date":1433,"open":438,"high":438,"low":438,"close":438,"change":411,"percent_change":397,"volume":371,"transactions":9,"vwap":438},"2025-07-25",{"date":1435,"open":418,"high":418,"low":418,"close":418,"change":371,"percent_change":371,"volume":1033,"transactions":9,"vwap":418},"2025-07-24",{"date":1437,"open":418,"high":418,"low":418,"close":418,"change":404,"percent_change":199,"volume":661,"transactions":9,"vwap":418},"2025-07-23",{"date":1439,"open":388,"high":388,"low":438,"close":438,"change":411,"percent_change":397,"volume":846,"transactions":9,"vwap":438},"2025-07-22",{"date":1441,"open":390,"high":390,"low":418,"close":418,"change":620,"percent_change":166,"volume":940,"transactions":9,"vwap":418},"2025-07-21",{"date":1443,"open":448,"high":448,"low":448,"close":448,"change":476,"percent_change":206,"volume":371,"transactions":9,"vwap":448},"2025-07-18",{"date":1445,"open":349,"high":349,"low":349,"close":349,"change":411,"percent_change":397,"volume":716,"transactions":9,"vwap":349},"2025-07-17",{"date":1447,"open":539,"high":539,"low":368,"close":368,"change":256,"percent_change":257,"volume":1448,"transactions":9,"vwap":368},"2025-07-16",3500,{"date":1450,"open":448,"high":448,"low":539,"close":539,"change":371,"percent_change":371,"volume":640,"transactions":9,"vwap":539},"2025-07-15",{"date":1452,"open":539,"high":539,"low":539,"close":539,"change":274,"percent_change":275,"volume":940,"transactions":9,"vwap":539},"2025-07-14",{"date":1454,"open":448,"high":507,"low":448,"close":507,"change":690,"percent_change":256,"volume":637,"transactions":9,"vwap":507},"2025-07-11",{"date":1456,"open":493,"high":493,"low":493,"close":493,"change":1016,"percent_change":620,"volume":661,"transactions":9,"vwap":493},"2025-07-10",{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":284,"volume":661,"transactions":9,"vwap":1459},"2025-07-09",25.227,0.026,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":371,"volume":661,"transactions":9,"vwap":1463},"2025-07-08",25.201,0.001,{"date":1466,"open":368,"high":368,"low":368,"close":368,"change":411,"percent_change":397,"volume":1132,"transactions":9,"vwap":368},"2025-07-07",{"date":1468,"open":367,"high":367,"low":367,"close":367,"change":404,"percent_change":199,"volume":637,"transactions":9,"vwap":367},"2025-07-03",{"date":1470,"open":368,"high":368,"low":368,"close":368,"change":371,"percent_change":371,"volume":661,"transactions":9,"vwap":368},"2025-07-02",{"date":1472,"open":368,"high":368,"low":368,"close":368,"change":246,"percent_change":247,"volume":637,"transactions":9,"vwap":368},"2025-07-01",{"date":1474,"open":425,"high":425,"low":425,"close":425,"change":309,"percent_change":564,"volume":637,"transactions":9,"vwap":425},"2025-06-30",{"date":1476,"open":493,"high":493,"low":493,"close":493,"change":404,"percent_change":199,"volume":637,"transactions":9,"vwap":493},"2025-06-27",{"date":1478,"open":1479,"high":426,"low":1479,"close":426,"change":309,"percent_change":564,"volume":932,"transactions":9,"vwap":426},"2025-06-26",25.249,{"date":1481,"open":539,"high":539,"low":539,"close":539,"change":411,"percent_change":397,"volume":661,"transactions":9,"vwap":539},"2025-06-25",{"date":1483,"open":349,"high":349,"low":349,"close":349,"change":411,"percent_change":397,"volume":371,"transactions":9,"vwap":349},"2025-06-24",{"date":1485,"open":368,"high":368,"low":368,"close":368,"change":494,"percent_change":284,"volume":371,"transactions":9,"vwap":368},"2025-06-23",{"date":1487,"open":1488,"high":1488,"low":341,"close":341,"change":411,"percent_change":397,"volume":1033,"transactions":9,"vwap":341},"2025-06-20",25.179,{"date":1490,"open":343,"high":343,"low":343,"close":343,"change":371,"percent_change":371,"volume":661,"transactions":9,"vwap":343},"2025-06-18",{"date":1492,"open":343,"high":343,"low":343,"close":343,"change":591,"percent_change":22,"volume":371,"transactions":9,"vwap":343},"2025-06-17",{"date":1494,"open":342,"high":342,"low":342,"close":342,"change":411,"percent_change":397,"volume":637,"transactions":9,"vwap":342},"2025-06-16",{"date":1496,"open":331,"high":331,"low":331,"close":331,"change":583,"percent_change":584,"volume":637,"transactions":9,"vwap":331},"2025-06-13",{"date":1498,"open":341,"high":341,"low":341,"close":341,"change":961,"percent_change":962,"volume":371,"transactions":9,"vwap":341},"2025-06-12",{"date":1500,"open":531,"high":531,"low":531,"close":531,"change":476,"percent_change":206,"volume":371,"transactions":9,"vwap":531},"2025-06-11",{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1059,"percent_change":309,"volume":371,"transactions":9,"vwap":1503},"2025-06-10",25.1,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1099,"percent_change":564,"volume":661,"transactions":9,"vwap":1506},"2025-06-09",25.093,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":881,"percent_change":361,"volume":371,"transactions":9,"vwap":1509},"2025-06-06",25.063999,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1003,"percent_change":476,"volume":661,"transactions":9,"vwap":1512},"2025-06-05",25.096001,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":862,"percent_change":863,"volume":661,"transactions":9,"vwap":1515},"2025-06-04",25.09,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":475,"percent_change":476,"volume":661,"transactions":9,"vwap":1518},"2025-06-03",25.055,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":275,"percent_change":86,"volume":917,"transactions":9,"vwap":1522},"2025-06-02",25.045,25.049999,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":411,"percent_change":397,"volume":1527,"transactions":9,"vwap":1526},"2025-05-30",25.094999,25.11,3600,{"date":1529,"open":1530,"high":1503,"low":1530,"close":1503,"change":476,"percent_change":206,"volume":806,"transactions":9,"vwap":1503},"2025-05-29",25.08,{"date":1532,"open":1530,"high":1530,"low":1530,"close":1530,"change":1351,"percent_change":257,"volume":661,"transactions":9,"vwap":1530},"2025-05-28",{"date":1534,"open":1515,"high":531,"low":1515,"close":1535,"change":1536,"percent_change":398,"volume":1537,"transactions":9,"vwap":1535},"2025-05-27",25.101,0.041,3800,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":411,"percent_change":397,"volume":637,"transactions":9,"vwap":1540},"2025-05-23",25.059999,{"date":1542,"open":282,"high":1522,"low":181,"close":1522,"change":22,"percent_change":1088,"volume":1418,"transactions":9,"vwap":1522},"2025-05-22",{"date":1544,"open":1545,"high":1545,"low":322,"close":322,"change":257,"percent_change":1546,"volume":1399,"transactions":9,"vwap":322},"2025-05-21",25.025,-0.32,{"date":1548,"open":1522,"high":281,"low":1522,"close":281,"change":411,"percent_change":397,"volume":1549,"transactions":9,"vwap":281},"2025-05-20",17100,{"date":1551,"open":1540,"high":1540,"low":1540,"close":1540,"change":256,"percent_change":257,"volume":371,"transactions":9,"vwap":1540},"2025-05-19",{"date":1553,"open":1515,"high":1515,"low":1530,"close":1530,"change":494,"percent_change":284,"volume":1033,"transactions":9,"vwap":1530},"2025-05-16",{"date":1555,"open":1518,"high":1518,"low":1518,"close":1518,"change":961,"percent_change":962,"volume":661,"transactions":9,"vwap":1518},"2025-05-15",{"date":1557,"open":181,"high":181,"low":181,"close":181,"change":1558,"percent_change":805,"volume":661,"transactions":9,"vwap":181},"2025-05-14",-0.048,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1366,"percent_change":821,"volume":846,"transactions":9,"vwap":1562},"2025-05-13",25.028999,25.048,{"date":1564,"open":1565,"high":1565,"low":322,"close":272,"change":404,"percent_change":199,"volume":1566,"transactions":9,"vwap":272},"2025-05-12",25.030001,1600,{"date":1568,"open":1569,"high":1569,"low":1565,"close":1565,"change":1119,"percent_change":620,"volume":957,"transactions":9,"vwap":1565},"2025-05-09",25.034,{"date":1571,"open":1540,"high":1540,"low":1572,"close":1572,"change":1573,"percent_change":1126,"volume":173,"transactions":9,"vwap":1572},"2025-05-08",25.018,-0.028,{"date":1575,"open":281,"high":281,"low":1576,"close":1576,"change":1165,"percent_change":199,"volume":932,"transactions":9,"vwap":1576},"2025-05-07",25.046,{"date":178,"open":1578,"high":1540,"low":1578,"close":1518,"change":591,"percent_change":22,"volume":1579,"transactions":9,"vwap":1518},25.040001,5200]