[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NYM":3,"homepage-market-summary":27,"stock-historical-NYM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NYM","2026-10-06",{"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},"AB New York Intermediate Municipal ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0112,0.7248,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.07,24,24.17,0,122962,25.4,23.93,89417.01995621585,9.5,227,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},89417,20297663.530061,-3.82,"2025-11-10",[179,182,191,201,210,218,227,236,246,255,263,273,282,293,303,310,317,324,332,341,350,357,364,374,382,390,401,410,418,424,431,441,448,455,462,470,479,487,495,500,506,511,516,522,531,537,545,554,559,565,572,579,587,595,601,607,614,621,628,633,642,647,652,656,659,664,670,674,680,686,692,697,700,703,707,710,713,718,723,726,730,736,739,743,749,753,756,759,762,766,770,774,777,781,785,788,791,794,797,800,805,808,811,814,817,820,824,827,830,834,837,840,843,846,848,852,857,860,864,869,872,875,878,881,884,887,890,893,896,899,902,907,911,914,918,921,926,929,932,936,939,942,945,949,954,957,960,965,972,976,980,987,994,1000,1006,1011,1016,1019,1022,1025,1030,1033,1038,1041,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1079,1082,1085,1088,1091,1095,1098,1100,1103,1107,1110,1113,1116,1119,1122,1125,1128,1133,1136,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1174,1179,1182,1185,1190,1194,1198,1201,1206,1211,1214,1217,1220,1223,1226,1229,1232,1236,1240,1243,1247,1250],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":180,"vwap":181},199,24.0801,{"date":183,"open":184,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",24.12,24.03,0.0051,0.02,186168.584071,530,24.0626,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",24.25,23.99,24.0649,-0.0451,-0.19,120610.992,196,24.1321,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":149,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",24.05,24.165,24.11,0.17,169038.43142,179,24.1196,{"date":211,"open":185,"high":212,"low":185,"close":17,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",24.09,0.1,0.42,150877.2194,247,24.058,{"date":219,"open":185,"high":185,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",23.94,23.97,-0.05,-0.21,120551.1694,152,23.9765,{"date":228,"open":229,"high":229,"low":23,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",24.06,24.02,-0.08,-0.33,463682.3432,403,24.0027,{"date":237,"open":238,"high":239,"low":212,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",24.16,24.19,24.1,-0.055,-0.23,184362.3462,233,24.1149,{"date":247,"open":248,"high":248,"low":17,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",24.2699,24.155,-0.005,-0.02,51150.3462,312,24.1811,{"date":256,"open":257,"high":257,"low":258,"close":238,"change":223,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",24.38,24.15,-0.86,184550.3462,634,24.2603,{"date":264,"open":257,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",24.39,24.36,24.37,-0.025,-0.1,72003.3462,86,24.3723,{"date":274,"open":275,"high":275,"low":265,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",24.43,24.395,-0.0101,-0.04,29787.594175,116,24.4043,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",24.3901,24.415,24.365,24.4051,-0.0299,-0.12,80943.746058,211,24.4012,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":271,"vwap":302},"2026-09-17",24.45,24.47,24.425,24.435,0.045,0.18,26527.5212,24.44,{"date":304,"open":305,"high":305,"low":306,"close":265,"change":20,"percent_change":20,"volume":307,"transactions":308,"vwap":309},"2026-09-16",24.42,24.385,57063.1762,222,24.3989,{"date":311,"open":312,"high":302,"low":265,"close":265,"change":313,"percent_change":289,"volume":314,"transactions":315,"vwap":316},"2026-09-15",24.41,-0.03,58364.3462,163,24.4104,{"date":318,"open":319,"high":319,"low":305,"close":305,"change":278,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",24.46,-0.16,178078.9778,194,24.4393,{"date":325,"open":295,"high":326,"low":302,"close":319,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",24.495,0.06,0.25,99666.871653,321,24.4643,{"date":333,"open":334,"high":335,"low":257,"close":336,"change":289,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",24.5,24.51,24.4,-0.49,48254.614842,140,24.4071,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":222,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",24.61,24.5061,24.52,-0.2,59474.9108,225,24.5359,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":313,"percent_change":289,"volume":355,"transactions":356,"vwap":354},"2026-09-08",24.6,24.525,24.57,131746.122852,392,{"date":358,"open":359,"high":359,"low":360,"close":352,"change":327,"percent_change":104,"volume":361,"transactions":362,"vwap":363},"2026-09-04",24.68,24.58,74309.7937,382,24.6074,{"date":365,"open":366,"high":367,"low":312,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",24.63,24.66,24.54,-0.07,-0.28,75306.6037,296,24.6039,{"date":375,"open":376,"high":376,"low":377,"close":343,"change":378,"percent_change":278,"volume":379,"transactions":380,"vwap":381},"2026-09-02",24.64,24.59,-0.01,72487.0082,117,24.6003,{"date":383,"open":384,"high":367,"low":360,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":208,"vwap":389},"2026-09-01",24.65,24.62,-0.1101,-0.45,161076.0082,24.6268,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",24.74,24.755,24.73,24.7301,-0.0449,-0.18,125217.0912,42,24.731,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":327,"volume":407,"transactions":408,"vwap":409},"2026-08-28",24.8,24.76,24.775,0.015,122979.9662,88,24.7753,{"date":411,"open":412,"high":412,"low":404,"close":404,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",24.87,-0.06,-0.24,130055.6059,154,24.7895,{"date":419,"open":412,"high":412,"low":420,"close":420,"change":222,"percent_change":346,"volume":421,"transactions":422,"vwap":423},"2026-08-26",24.82,45657.6059,74,24.8266,{"date":425,"open":412,"high":412,"low":426,"close":412,"change":427,"percent_change":428,"volume":429,"transactions":225,"vwap":430},"2026-08-25",24.8401,0.03,0.12,63697.6059,24.859,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":187,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",24.83,24.86,24.8201,24.84,0.08,66064.1009,107,24.839,{"date":442,"open":436,"high":443,"low":444,"close":420,"change":251,"percent_change":231,"volume":445,"transactions":446,"vwap":447},"2026-08-21",24.85,24.8191,101229.6059,205,24.8368,{"date":449,"open":433,"high":412,"low":420,"close":436,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",-0.035,-0.14,66219.6587,96,24.8423,{"date":456,"open":457,"high":458,"low":434,"close":457,"change":299,"percent_change":300,"volume":459,"transactions":460,"vwap":461},"2026-08-19",24.875,24.88,33298.6473,48,24.8681,{"date":463,"open":464,"high":465,"low":420,"close":433,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":464},"2026-08-18",24.8298,24.8499,-0.0265,-0.11,17790.3163,40,{"date":471,"open":458,"high":472,"low":473,"close":474,"change":475,"percent_change":109,"volume":476,"transactions":477,"vwap":478},"2026-08-17",24.9099,24.8501,24.8565,-0.0435,103008.928108,62,24.8983,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":251,"percent_change":231,"volume":484,"transactions":485,"vwap":486},"2026-08-14",24.92,24.9263,24.9,56412.3163,82,24.9081,{"date":488,"open":489,"high":490,"low":483,"close":481,"change":149,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",24.935,24.94,0.16,54008.3163,136,24.9335,{"date":496,"open":483,"high":481,"low":412,"close":458,"change":378,"percent_change":278,"volume":497,"transactions":498,"vwap":499},"2026-08-12",56429.3291,150,24.8982,{"date":501,"open":490,"high":490,"low":412,"close":502,"change":20,"percent_change":20,"volume":503,"transactions":504,"vwap":505},"2026-08-11",24.89,72963.7908,51,24.8852,{"date":507,"open":502,"high":502,"low":434,"close":502,"change":187,"percent_change":437,"volume":508,"transactions":509,"vwap":510},"2026-08-10",271605.189241,64,24.8884,{"date":512,"open":457,"high":502,"low":443,"close":412,"change":427,"percent_change":428,"volume":513,"transactions":514,"vwap":515},"2026-08-07",60780.402101,118,24.8723,{"date":517,"open":458,"high":458,"low":433,"close":436,"change":518,"percent_change":-6,"volume":519,"transactions":520,"vwap":521},"2026-08-06",-0.0005,49217.5495,125,24.8388,{"date":523,"open":436,"high":524,"low":525,"close":526,"change":527,"percent_change":149,"volume":528,"transactions":529,"vwap":530},"2026-08-05",25.04,24.835,24.8405,0.0105,74167.401775,229,24.8608,{"date":532,"open":420,"high":443,"low":533,"close":433,"change":299,"percent_change":300,"volume":534,"transactions":535,"vwap":536},"2026-08-04",24.81,40098.8399,135,24.8358,{"date":538,"open":404,"high":403,"low":539,"close":540,"change":541,"percent_change":289,"volume":542,"transactions":543,"vwap":544},"2026-08-03",24.7401,24.785,-0.0304,210629.2467,106,24.7796,{"date":546,"open":547,"high":420,"low":548,"close":549,"change":550,"percent_change":413,"volume":551,"transactions":552,"vwap":553},"2026-07-31",24.8197,24.79,24.8154,-0.0146,14064.9769,50,24.8127,{"date":555,"open":443,"high":434,"low":548,"close":433,"change":313,"percent_change":289,"volume":556,"transactions":557,"vwap":558},"2026-07-30",60512.1603,162,24.8234,{"date":560,"open":457,"high":502,"low":561,"close":434,"change":562,"percent_change":413,"volume":563,"transactions":564,"vwap":457},"2026-07-29",24.855,-0.015,27892.4184,52,{"date":566,"open":458,"high":567,"low":443,"close":457,"change":568,"percent_change":187,"volume":569,"transactions":570,"vwap":571},"2026-07-28",24.895,0.005,61511.5434,58,24.856,{"date":573,"open":574,"high":574,"low":443,"close":412,"change":575,"percent_change":437,"volume":576,"transactions":577,"vwap":578},"2026-07-27",24.91,0.0206,35023.892447,55,24.8624,{"date":580,"open":581,"high":412,"low":581,"close":582,"change":583,"percent_change":491,"volume":584,"transactions":585,"vwap":586},"2026-07-24",24.815,24.8494,0.0394,61074.4444,217,24.8332,{"date":588,"open":434,"high":589,"low":548,"close":533,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-23",24.96,-0.1096,-0.44,50906.953018,155,24.8377,{"date":596,"open":490,"high":490,"low":574,"close":597,"change":598,"percent_change":320,"volume":599,"transactions":460,"vwap":600},"2026-07-22",24.9196,-0.0404,43136.1574,24.9211,{"date":602,"open":603,"high":603,"low":490,"close":589,"change":313,"percent_change":289,"volume":604,"transactions":605,"vwap":606},"2026-07-21",24.98,64429.8701,228,24.9625,{"date":608,"open":609,"high":610,"low":589,"close":609,"change":20,"percent_change":20,"volume":611,"transactions":612,"vwap":613},"2026-07-20",24.99,25,131232.2971,153,24.9957,{"date":615,"open":616,"high":616,"low":617,"close":609,"change":250,"percent_change":251,"volume":618,"transactions":619,"vwap":620},"2026-07-17",25.0001,24.97,27058.7281,132,24.9811,{"date":622,"open":610,"high":623,"low":603,"close":624,"change":562,"percent_change":413,"volume":625,"transactions":626,"vwap":627},"2026-07-16",25.14,24.995,32098.1851,127,25.0165,{"date":629,"open":524,"high":524,"low":603,"close":630,"change":562,"percent_change":413,"volume":631,"transactions":535,"vwap":632},"2026-07-15",25.01,140155.545,25.0208,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":20,"percent_change":20,"volume":639,"transactions":640,"vwap":641},"2026-07-14",25.03,25.07,25.02,25.025,61428.515,66,25.0371,{"date":643,"open":636,"high":636,"low":630,"close":638,"change":250,"percent_change":251,"volume":644,"transactions":645,"vwap":646},"2026-07-13",42261.9095,73,25.0247,{"date":648,"open":649,"high":649,"low":630,"close":650,"change":187,"percent_change":437,"volume":651,"transactions":9,"vwap":650},"2026-07-10",25.040001,25.030001,13800,{"date":653,"open":637,"high":654,"low":630,"close":630,"change":378,"percent_change":278,"volume":655,"transactions":9,"vwap":630},"2026-07-09",25.049999,49300,{"date":657,"open":610,"high":637,"low":617,"close":637,"change":450,"percent_change":451,"volume":658,"transactions":9,"vwap":637},"2026-07-08",62400,{"date":660,"open":661,"high":661,"low":650,"close":662,"change":251,"percent_change":231,"volume":663,"transactions":9,"vwap":662},"2026-07-07",25.11,25.055,17400,{"date":665,"open":666,"high":667,"low":650,"close":668,"change":406,"percent_change":327,"volume":669,"transactions":9,"vwap":668},"2026-07-06",25.059999,25.09,25.075001,52100,{"date":671,"open":672,"high":661,"low":654,"close":666,"change":378,"percent_change":278,"volume":673,"transactions":9,"vwap":666},"2026-07-02",25.1,124100,{"date":675,"open":650,"high":676,"low":677,"close":636,"change":678,"percent_change":242,"volume":679,"transactions":9,"vwap":636},"2026-07-01",25.25,25.014999,-0.059,65400,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":231,"volume":685,"transactions":9,"vwap":683},"2026-06-30",25.16,25.129,-0.021,11600,{"date":687,"open":623,"high":688,"low":689,"close":690,"change":427,"percent_change":428,"volume":691,"transactions":9,"vwap":690},"2026-06-29",25.18,25.13,25.15,108200,{"date":693,"open":694,"high":623,"low":672,"close":694,"change":695,"percent_change":149,"volume":696,"transactions":9,"vwap":694},"2026-06-26",25.12,0.01,56200,{"date":698,"open":689,"high":690,"low":661,"close":661,"change":20,"percent_change":20,"volume":699,"transactions":9,"vwap":661},"2026-06-25",40500,{"date":701,"open":672,"high":689,"low":637,"close":661,"change":427,"percent_change":428,"volume":702,"transactions":9,"vwap":661},"2026-06-24",116300,{"date":704,"open":649,"high":672,"low":649,"close":705,"change":378,"percent_change":278,"volume":706,"transactions":9,"vwap":705},"2026-06-23",25.08,27500,{"date":708,"open":667,"high":672,"low":666,"close":667,"change":427,"percent_change":428,"volume":709,"transactions":9,"vwap":667},"2026-06-22",119900,{"date":711,"open":636,"high":661,"low":654,"close":666,"change":149,"percent_change":491,"volume":712,"transactions":9,"vwap":666},"2026-06-18",88000,{"date":714,"open":666,"high":666,"low":715,"close":637,"change":716,"percent_change":289,"volume":717,"transactions":9,"vwap":637},"2026-06-17",24.981,-0.031,39700,{"date":719,"open":654,"high":636,"low":654,"close":720,"change":721,"percent_change":428,"volume":722,"transactions":9,"vwap":720},"2026-06-16",25.051001,0.031,72100,{"date":724,"open":649,"high":636,"low":609,"close":637,"change":378,"percent_change":278,"volume":725,"transactions":9,"vwap":637},"2026-06-15",47700,{"date":727,"open":654,"high":654,"low":650,"close":650,"change":728,"percent_change":222,"volume":729,"transactions":9,"vwap":650},"2026-06-12",-0.013,9200,{"date":731,"open":637,"high":636,"low":490,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-11",25.042999,0.033,0.13,67000,{"date":737,"open":637,"high":649,"low":610,"close":630,"change":222,"percent_change":346,"volume":738,"transactions":9,"vwap":630},"2026-06-10",111300,{"date":740,"open":636,"high":636,"low":654,"close":666,"change":741,"percent_change":437,"volume":742,"transactions":9,"vwap":666},"2026-06-09",0.019,19500,{"date":744,"open":666,"high":745,"low":649,"close":746,"change":747,"percent_change":187,"volume":748,"transactions":9,"vwap":746},"2026-06-08",25.065001,25.041,0.006,22400,{"date":750,"open":610,"high":649,"low":610,"close":751,"change":562,"percent_change":413,"volume":752,"transactions":9,"vwap":751},"2026-06-05",25.035,206000,{"date":754,"open":636,"high":705,"low":649,"close":654,"change":20,"percent_change":20,"volume":755,"transactions":9,"vwap":654},"2026-06-04",102700,{"date":757,"open":637,"high":654,"low":637,"close":654,"change":695,"percent_change":149,"volume":758,"transactions":9,"vwap":654},"2026-06-03",47000,{"date":760,"open":650,"high":654,"low":650,"close":649,"change":149,"percent_change":491,"volume":761,"transactions":9,"vwap":649},"2026-06-02",36000,{"date":763,"open":617,"high":630,"low":764,"close":610,"change":313,"percent_change":289,"volume":765,"transactions":9,"vwap":610},"2026-06-01",24.93,255700,{"date":767,"open":650,"high":667,"low":637,"close":650,"change":768,"percent_change":378,"volume":769,"transactions":9,"vwap":650},"2026-05-29",-0.003,91600,{"date":771,"open":609,"high":666,"low":609,"close":772,"change":733,"percent_change":734,"volume":773,"transactions":9,"vwap":772},"2026-05-28",25.033001,51100,{"date":775,"open":610,"high":637,"low":603,"close":610,"change":695,"percent_change":149,"volume":776,"transactions":9,"vwap":610},"2026-05-27",61900,{"date":778,"open":617,"high":610,"low":589,"close":609,"change":437,"percent_change":779,"volume":780,"transactions":9,"vwap":609},"2026-05-26",0.32,104800,{"date":782,"open":490,"high":490,"low":783,"close":574,"change":313,"percent_change":289,"volume":784,"transactions":9,"vwap":574},"2026-05-22",24.78,92400,{"date":786,"open":443,"high":490,"low":443,"close":490,"change":427,"percent_change":428,"volume":787,"transactions":9,"vwap":490},"2026-05-21",115400,{"date":789,"open":502,"high":481,"low":420,"close":574,"change":327,"percent_change":104,"volume":790,"transactions":9,"vwap":574},"2026-05-20",56800,{"date":792,"open":443,"high":412,"low":436,"close":443,"change":278,"percent_change":320,"volume":793,"transactions":9,"vwap":443},"2026-05-19",69800,{"date":795,"open":483,"high":574,"low":457,"close":502,"change":250,"percent_change":251,"volume":796,"transactions":9,"vwap":502},"2026-05-18",89500,{"date":798,"open":481,"high":481,"low":458,"close":567,"change":369,"percent_change":370,"volume":799,"transactions":9,"vwap":567},"2026-05-15",61200,{"date":801,"open":630,"high":630,"low":802,"close":803,"change":562,"percent_change":413,"volume":804,"transactions":9,"vwap":803},"2026-05-14",24.95,24.965,177500,{"date":806,"open":589,"high":630,"low":589,"close":603,"change":378,"percent_change":278,"volume":807,"transactions":9,"vwap":603},"2026-05-13",142900,{"date":809,"open":654,"high":654,"low":617,"close":609,"change":313,"percent_change":289,"volume":810,"transactions":9,"vwap":609},"2026-05-12",115900,{"date":812,"open":654,"high":654,"low":630,"close":637,"change":20,"percent_change":20,"volume":813,"transactions":9,"vwap":637},"2026-05-11",298800,{"date":815,"open":654,"high":654,"low":637,"close":637,"change":20,"percent_change":20,"volume":816,"transactions":9,"vwap":637},"2026-05-08",48300,{"date":818,"open":649,"high":690,"low":630,"close":637,"change":251,"percent_change":231,"volume":819,"transactions":9,"vwap":637},"2026-05-07",105200,{"date":821,"open":822,"high":822,"low":650,"close":649,"change":149,"percent_change":491,"volume":823,"transactions":9,"vwap":649},"2026-05-06",25.17,54500,{"date":825,"open":617,"high":637,"low":617,"close":610,"change":695,"percent_change":149,"volume":826,"transactions":9,"vwap":610},"2026-05-05",290600,{"date":828,"open":654,"high":654,"low":802,"close":609,"change":378,"percent_change":278,"volume":829,"transactions":9,"vwap":609},"2026-05-04",53200,{"date":831,"open":637,"high":650,"low":609,"close":610,"change":231,"percent_change":832,"volume":833,"transactions":9,"vwap":610},"2026-05-01",-0.32,50000,{"date":835,"open":705,"high":672,"low":636,"close":705,"change":187,"percent_change":437,"volume":836,"transactions":9,"vwap":705},"2026-04-30",40700,{"date":838,"open":667,"high":667,"low":650,"close":666,"change":222,"percent_change":346,"volume":839,"transactions":9,"vwap":666},"2026-04-29",55900,{"date":841,"open":649,"high":694,"low":649,"close":661,"change":20,"percent_change":20,"volume":842,"transactions":9,"vwap":661},"2026-04-28",84200,{"date":844,"open":661,"high":689,"low":672,"close":661,"change":695,"percent_change":149,"volume":845,"transactions":9,"vwap":661},"2026-04-27",45700,{"date":847,"open":636,"high":689,"low":636,"close":672,"change":20,"percent_change":20,"volume":773,"transactions":9,"vwap":672},"2026-04-24",{"date":849,"open":661,"high":694,"low":666,"close":672,"change":850,"percent_change":149,"volume":851,"transactions":9,"vwap":672},"2026-04-23",0.009,93900,{"date":853,"open":672,"high":672,"low":705,"close":854,"change":855,"percent_change":437,"volume":856,"transactions":9,"vwap":854},"2026-04-22",25.091,0.021,26400,{"date":858,"open":705,"high":672,"low":636,"close":636,"change":251,"percent_change":231,"volume":859,"transactions":9,"vwap":636},"2026-04-21",52700,{"date":861,"open":650,"high":676,"low":650,"close":667,"change":862,"percent_change":231,"volume":863,"transactions":9,"vwap":667},"2026-04-20",-0.019,487800,{"date":865,"open":636,"high":694,"low":636,"close":866,"change":867,"percent_change":779,"volume":868,"transactions":9,"vwap":866},"2026-04-17",25.109,0.079,71600,{"date":870,"open":649,"high":654,"low":630,"close":650,"change":695,"percent_change":149,"volume":871,"transactions":9,"vwap":650},"2026-04-16",39000,{"date":873,"open":650,"high":654,"low":610,"close":637,"change":251,"percent_change":231,"volume":874,"transactions":9,"vwap":637},"2026-04-15",39400,{"date":876,"open":649,"high":666,"low":574,"close":649,"change":187,"percent_change":437,"volume":877,"transactions":9,"vwap":649},"2026-04-14",159900,{"date":879,"open":589,"high":650,"low":589,"close":637,"change":427,"percent_change":428,"volume":880,"transactions":9,"vwap":637},"2026-04-13",68100,{"date":882,"open":636,"high":636,"low":589,"close":609,"change":278,"percent_change":320,"volume":883,"transactions":9,"vwap":609},"2026-04-10",54400,{"date":885,"open":630,"high":650,"low":609,"close":650,"change":327,"percent_change":104,"volume":886,"transactions":9,"vwap":650},"2026-04-09",21400,{"date":888,"open":802,"high":649,"low":802,"close":617,"change":187,"percent_change":437,"volume":889,"transactions":9,"vwap":617},"2026-04-08",87800,{"date":891,"open":603,"high":603,"low":490,"close":802,"change":695,"percent_change":149,"volume":892,"transactions":9,"vwap":802},"2026-04-07",100200,{"date":894,"open":483,"high":803,"low":483,"close":490,"change":378,"percent_change":278,"volume":895,"transactions":9,"vwap":490},"2026-04-06",49400,{"date":897,"open":481,"high":617,"low":574,"close":802,"change":149,"percent_change":491,"volume":898,"transactions":9,"vwap":802},"2026-04-02",47300,{"date":900,"open":481,"high":764,"low":567,"close":574,"change":278,"percent_change":320,"volume":901,"transactions":9,"vwap":574},"2026-04-01",27800,{"date":903,"open":764,"high":682,"low":764,"close":802,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":802},"2026-03-31",0.05,0.2,54300,{"date":908,"open":909,"high":574,"low":434,"close":483,"change":187,"percent_change":437,"volume":910,"transactions":9,"vwap":483},"2026-03-30",24.901,66500,{"date":912,"open":434,"high":502,"low":525,"close":458,"change":427,"percent_change":428,"volume":913,"transactions":9,"vwap":458},"2026-03-27",58500,{"date":915,"open":434,"high":916,"low":436,"close":443,"change":278,"percent_change":320,"volume":917,"transactions":9,"vwap":443},"2026-03-26",24.885,55500,{"date":919,"open":574,"high":574,"low":458,"close":502,"change":149,"percent_change":491,"volume":920,"transactions":9,"vwap":502},"2026-03-25",17800,{"date":922,"open":490,"high":490,"low":923,"close":443,"change":289,"percent_change":924,"volume":925,"transactions":9,"vwap":443},"2026-03-24",24.845,-0.48,64800,{"date":927,"open":490,"high":630,"low":490,"close":617,"change":427,"percent_change":428,"volume":928,"transactions":9,"vwap":617},"2026-03-23",135200,{"date":930,"open":610,"high":637,"low":764,"close":490,"change":467,"percent_change":591,"volume":931,"transactions":9,"vwap":490},"2026-03-20",31300,{"date":933,"open":636,"high":672,"low":934,"close":654,"change":313,"percent_change":289,"volume":935,"transactions":9,"vwap":654},"2026-03-19",25.034,41000,{"date":937,"open":636,"high":667,"low":662,"close":705,"change":20,"percent_change":20,"volume":938,"transactions":9,"vwap":705},"2026-03-18",47800,{"date":940,"open":689,"high":689,"low":603,"close":705,"change":20,"percent_change":20,"volume":941,"transactions":9,"vwap":705},"2026-03-17",176600,{"date":943,"open":694,"high":694,"low":705,"close":705,"change":251,"percent_change":231,"volume":944,"transactions":9,"vwap":705},"2026-03-16",18600,{"date":946,"open":636,"high":672,"low":666,"close":672,"change":213,"percent_change":947,"volume":948,"transactions":9,"vwap":672},"2026-03-13",0.4,199600,{"date":950,"open":694,"high":694,"low":610,"close":610,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":610},"2026-03-12",-0.09,-0.36,97800,{"date":955,"open":694,"high":694,"low":636,"close":667,"change":278,"percent_change":320,"volume":956,"transactions":9,"vwap":667},"2026-03-11",78600,{"date":958,"open":682,"high":682,"low":689,"close":689,"change":222,"percent_change":346,"volume":959,"transactions":9,"vwap":689},"2026-03-10",22700,{"date":961,"open":689,"high":688,"low":689,"close":688,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":688},"2026-03-09",0.018,0.07,114000,{"date":966,"open":967,"high":968,"low":689,"close":969,"change":970,"percent_change":695,"volume":971,"transactions":9,"vwap":969},"2026-03-06",25.179,25.19,25.162,0.002,81300,{"date":973,"open":974,"high":974,"low":690,"close":682,"change":378,"percent_change":278,"volume":975,"transactions":9,"vwap":682},"2026-03-05",25.22,40900,{"date":977,"open":968,"high":978,"low":822,"close":822,"change":562,"percent_change":413,"volume":979,"transactions":9,"vwap":822},"2026-03-04",25.2,58600,{"date":981,"open":978,"high":982,"low":822,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-03-03",25.21,25.185,-0.075,-0.3,96300,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":269,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-03-02",25.24,25.27,25.26,-0.39,30600,{"date":995,"open":996,"high":22,"low":997,"close":998,"change":187,"percent_change":437,"volume":999,"transactions":9,"vwap":998},"2026-02-27",25.39,25.35,25.36,61100,{"date":1001,"open":997,"high":1002,"low":1003,"close":1004,"change":20,"percent_change":20,"volume":1005,"transactions":9,"vwap":1004},"2026-02-26",25.38,25.33,25.34,110500,{"date":1007,"open":1004,"high":1008,"low":1009,"close":1004,"change":20,"percent_change":20,"volume":1010,"transactions":9,"vwap":1004},"2026-02-25",25.356,25.31,34200,{"date":1012,"open":1013,"high":997,"low":1014,"close":1004,"change":695,"percent_change":149,"volume":1015,"transactions":9,"vwap":1004},"2026-02-24",25.32,25.3,63400,{"date":1017,"open":1013,"high":1004,"low":1009,"close":1003,"change":695,"percent_change":149,"volume":1018,"transactions":9,"vwap":1003},"2026-02-23",59600,{"date":1020,"open":997,"high":997,"low":1021,"close":1013,"change":187,"percent_change":437,"volume":895,"transactions":9,"vwap":1013},"2026-02-20",25.285,{"date":1023,"open":1014,"high":1013,"low":1014,"close":1014,"change":250,"percent_change":251,"volume":1024,"transactions":9,"vwap":1014},"2026-02-19",29000,{"date":1026,"open":1027,"high":1009,"low":1027,"close":1028,"change":1029,"percent_change":213,"volume":829,"transactions":9,"vwap":1028},"2026-02-18",25.28,25.305,0.025,{"date":1031,"open":1027,"high":1014,"low":990,"close":1027,"change":568,"percent_change":187,"volume":1032,"transactions":9,"vwap":1027},"2026-02-17",60100,{"date":1034,"open":1027,"high":1035,"low":990,"close":1036,"change":250,"percent_change":251,"volume":1037,"transactions":9,"vwap":1036},"2026-02-13",25.29,25.275,23200,{"date":1039,"open":989,"high":1027,"low":989,"close":1027,"change":327,"percent_change":104,"volume":1040,"transactions":9,"vwap":1027},"2026-02-12",84100,{"date":1042,"open":1043,"high":989,"low":978,"close":974,"change":278,"percent_change":320,"volume":1044,"transactions":9,"vwap":974},"2026-02-11",25.23,73500,{"date":1046,"open":990,"high":990,"low":991,"close":991,"change":427,"percent_change":428,"volume":1047,"transactions":9,"vwap":991},"2026-02-10",50500,{"date":1049,"open":974,"high":989,"low":974,"close":1043,"change":427,"percent_change":428,"volume":1050,"transactions":9,"vwap":1043},"2026-02-09",29500,{"date":1052,"open":974,"high":974,"low":968,"close":978,"change":378,"percent_change":278,"volume":1053,"transactions":9,"vwap":978},"2026-02-06",113200,{"date":1055,"open":676,"high":676,"low":982,"close":982,"change":149,"percent_change":491,"volume":1056,"transactions":9,"vwap":982},"2026-02-05",51200,{"date":1058,"open":688,"high":968,"low":682,"close":822,"change":187,"percent_change":437,"volume":1059,"transactions":9,"vwap":822},"2026-02-04",210000,{"date":1061,"open":690,"high":682,"low":623,"close":690,"change":149,"percent_change":491,"volume":1062,"transactions":9,"vwap":690},"2026-02-03",281100,{"date":1064,"open":689,"high":682,"low":661,"close":661,"change":222,"percent_change":346,"volume":1065,"transactions":9,"vwap":661},"2026-02-02",168400,{"date":1067,"open":688,"high":968,"low":689,"close":682,"change":695,"percent_change":149,"volume":1068,"transactions":9,"vwap":682},"2026-01-30",149700,{"date":1070,"open":682,"high":978,"low":623,"close":690,"change":20,"percent_change":20,"volume":1071,"transactions":9,"vwap":690},"2026-01-29",579400,{"date":1073,"open":623,"high":822,"low":661,"close":690,"change":187,"percent_change":437,"volume":1074,"transactions":9,"vwap":690},"2026-01-28",166200,{"date":1076,"open":1077,"high":690,"low":672,"close":689,"change":149,"percent_change":491,"volume":1078,"transactions":9,"vwap":689},"2026-01-27",25.141,45500,{"date":1080,"open":623,"high":690,"low":705,"close":667,"change":278,"percent_change":320,"volume":1081,"transactions":9,"vwap":667},"2026-01-26",58700,{"date":1083,"open":623,"high":690,"low":672,"close":689,"change":427,"percent_change":428,"volume":1084,"transactions":9,"vwap":689},"2026-01-23",167800,{"date":1086,"open":672,"high":694,"low":705,"close":672,"change":20,"percent_change":20,"volume":1087,"transactions":9,"vwap":672},"2026-01-22",90600,{"date":1089,"open":705,"high":694,"low":650,"close":672,"change":427,"percent_change":428,"volume":1090,"transactions":9,"vwap":672},"2026-01-21",77000,{"date":1092,"open":1093,"high":661,"low":636,"close":636,"change":313,"percent_change":289,"volume":1094,"transactions":9,"vwap":636},"2026-01-20",25.101,55300,{"date":1096,"open":689,"high":623,"low":667,"close":672,"change":20,"percent_change":20,"volume":1097,"transactions":9,"vwap":672},"2026-01-16",325200,{"date":1099,"open":623,"high":623,"low":672,"close":672,"change":187,"percent_change":437,"volume":658,"transactions":9,"vwap":672},"2026-01-15",{"date":1101,"open":694,"high":694,"low":705,"close":705,"change":378,"percent_change":278,"volume":1102,"transactions":9,"vwap":705},"2026-01-14",35700,{"date":1104,"open":1105,"high":694,"low":636,"close":667,"change":695,"percent_change":149,"volume":1106,"transactions":9,"vwap":667},"2026-01-13",25.115,53800,{"date":1108,"open":667,"high":672,"low":666,"close":705,"change":20,"percent_change":20,"volume":1109,"transactions":9,"vwap":705},"2026-01-12",128400,{"date":1111,"open":650,"high":672,"low":650,"close":705,"change":427,"percent_change":428,"volume":1112,"transactions":9,"vwap":705},"2026-01-09",57100,{"date":1114,"open":623,"high":623,"low":649,"close":654,"change":20,"percent_change":20,"volume":1115,"transactions":9,"vwap":654},"2026-01-08",95600,{"date":1117,"open":666,"high":667,"low":650,"close":654,"change":427,"percent_change":428,"volume":1118,"transactions":9,"vwap":654},"2026-01-07",48000,{"date":1120,"open":630,"high":666,"low":630,"close":637,"change":378,"percent_change":278,"volume":1121,"transactions":9,"vwap":637},"2026-01-06",104900,{"date":1123,"open":654,"high":654,"low":610,"close":650,"change":149,"percent_change":491,"volume":1124,"transactions":9,"vwap":650},"2026-01-05",74300,{"date":1126,"open":650,"high":650,"low":589,"close":609,"change":562,"percent_change":413,"volume":1127,"transactions":9,"vwap":609},"2026-01-02",94000,{"date":1129,"open":1130,"high":1130,"low":610,"close":1131,"change":413,"percent_change":414,"volume":1132,"transactions":9,"vwap":1131},"2025-12-31",25.016001,25.0049992,152300,{"date":1134,"open":705,"high":705,"low":650,"close":745,"change":251,"percent_change":231,"volume":1135,"transactions":9,"vwap":745},"2025-12-30",36500,{"date":1137,"open":705,"high":672,"low":636,"close":1138,"change":1029,"percent_change":213,"volume":1139,"transactions":9,"vwap":1138},"2025-12-29",25.084999,35900,{"date":1141,"open":705,"high":705,"low":490,"close":666,"change":313,"percent_change":289,"volume":1142,"transactions":9,"vwap":666},"2025-12-26",38600,{"date":1144,"open":666,"high":667,"low":654,"close":667,"change":1029,"percent_change":213,"volume":1145,"transactions":9,"vwap":667},"2025-12-24",47500,{"date":1147,"open":637,"high":636,"low":637,"close":745,"change":299,"percent_change":300,"volume":1148,"transactions":9,"vwap":745},"2025-12-23",52300,{"date":1150,"open":654,"high":654,"low":610,"close":637,"change":187,"percent_change":437,"volume":1151,"transactions":9,"vwap":637},"2025-12-22",83100,{"date":1153,"open":649,"high":654,"low":609,"close":610,"change":20,"percent_change":20,"volume":1154,"transactions":9,"vwap":610},"2025-12-19",177600,{"date":1156,"open":654,"high":666,"low":603,"close":610,"change":187,"percent_change":437,"volume":1157,"transactions":9,"vwap":610},"2025-12-18",335500,{"date":1159,"open":637,"high":649,"low":617,"close":603,"change":251,"percent_change":231,"volume":1160,"transactions":9,"vwap":603},"2025-12-17",264100,{"date":1162,"open":609,"high":650,"low":617,"close":610,"change":695,"percent_change":149,"volume":1163,"transactions":9,"vwap":610},"2025-12-16",151500,{"date":1165,"open":637,"high":637,"low":589,"close":609,"change":695,"percent_change":149,"volume":1166,"transactions":9,"vwap":609},"2025-12-15",120300,{"date":1168,"open":589,"high":609,"low":802,"close":603,"change":378,"percent_change":278,"volume":1169,"transactions":9,"vwap":603},"2025-12-12",58200,{"date":1171,"open":630,"high":630,"low":1172,"close":609,"change":721,"percent_change":428,"volume":1173,"transactions":9,"vwap":609},"2025-12-11",24.975,135300,{"date":1175,"open":802,"high":603,"low":420,"close":1176,"change":1177,"percent_change":251,"volume":1178,"transactions":9,"vwap":1176},"2025-12-10",24.959,-0.006,77200,{"date":1180,"open":603,"high":609,"low":490,"close":803,"change":250,"percent_change":251,"volume":1181,"transactions":9,"vwap":803},"2025-12-09",81900,{"date":1183,"open":589,"high":603,"low":589,"close":617,"change":850,"percent_change":149,"volume":1184,"transactions":9,"vwap":617},"2025-12-08",13700,{"date":1186,"open":802,"high":603,"low":490,"close":1187,"change":1188,"percent_change":327,"volume":1189,"transactions":9,"vwap":1187},"2025-12-05",24.961,0.016,31500,{"date":1191,"open":617,"high":617,"low":490,"close":1192,"change":562,"percent_change":413,"volume":1193,"transactions":9,"vwap":1192},"2025-12-04",24.945,50200,{"date":1195,"open":617,"high":1196,"low":490,"close":589,"change":695,"percent_change":149,"volume":1197,"transactions":9,"vwap":589},"2025-12-03",24.973,80200,{"date":1199,"open":802,"high":617,"low":481,"close":802,"change":250,"percent_change":251,"volume":1200,"transactions":9,"vwap":802},"2025-12-02",54200,{"date":1202,"open":617,"high":617,"low":489,"close":1203,"change":1204,"percent_change":992,"volume":1205,"transactions":9,"vwap":1203},"2025-12-01",24.955,-0.097,83800,{"date":1207,"open":654,"high":636,"low":649,"close":1208,"change":1209,"percent_change":963,"volume":1210,"transactions":9,"vwap":1208},"2025-11-28",25.052,0.017,10700,{"date":1212,"open":649,"high":654,"low":637,"close":751,"change":568,"percent_change":187,"volume":1213,"transactions":9,"vwap":751},"2025-11-26",119100,{"date":1215,"open":650,"high":649,"low":630,"close":650,"change":20,"percent_change":20,"volume":1216,"transactions":9,"vwap":650},"2025-11-25",39500,{"date":1218,"open":650,"high":649,"low":610,"close":650,"change":187,"percent_change":437,"volume":1219,"transactions":9,"vwap":650},"2025-11-24",44700,{"date":1221,"open":649,"high":649,"low":609,"close":630,"change":378,"percent_change":278,"volume":1222,"transactions":9,"vwap":630},"2025-11-21",55100,{"date":1224,"open":649,"high":649,"low":490,"close":637,"change":427,"percent_change":428,"volume":1225,"transactions":9,"vwap":637},"2025-11-20",44000,{"date":1227,"open":649,"high":649,"low":609,"close":609,"change":251,"percent_change":231,"volume":1228,"transactions":9,"vwap":609},"2025-11-19",130600,{"date":1230,"open":637,"high":649,"low":609,"close":630,"change":378,"percent_change":278,"volume":1231,"transactions":9,"vwap":630},"2025-11-18",90000,{"date":1233,"open":1234,"high":638,"low":1234,"close":637,"change":187,"percent_change":437,"volume":1235,"transactions":9,"vwap":637},"2025-11-17",24.994,29600,{"date":1237,"open":630,"high":1238,"low":603,"close":610,"change":251,"percent_change":231,"volume":1239,"transactions":9,"vwap":610},"2025-11-14",25.017,32400,{"date":1241,"open":650,"high":751,"low":603,"close":637,"change":378,"percent_change":278,"volume":1242,"transactions":9,"vwap":637},"2025-11-13",110600,{"date":1244,"open":649,"high":654,"low":1245,"close":650,"change":378,"percent_change":278,"volume":1246,"transactions":9,"vwap":650},"2025-11-12",24.948,89400,{"date":1248,"open":666,"high":689,"low":436,"close":649,"change":406,"percent_change":327,"volume":1249,"transactions":9,"vwap":649},"2025-11-11",126500,{"date":177,"open":630,"high":649,"low":610,"close":638,"change":406,"percent_change":327,"volume":1251,"transactions":9,"vwap":638},72500]