[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MMIT":3,"homepage-market-summary":28,"stock-historical-MMIT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MMIT","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 Intermediate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7789,0.86952,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":17,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.01,23.05,23.19,22.9,0,1103298.16842,24.77,22.78,364975.1465079124,11.6,2252,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},346137,126340061.773486,-2.5,"2025-04-23",[180,183,192,203,213,221,231,241,249,258,267,276,284,293,299,307,314,323,331,340,348,355,361,369,378,388,396,405,411,418,428,434,441,447,454,462,472,483,488,495,501,508,517,522,529,535,543,549,555,560,567,572,579,585,593,600,608,615,623,630,637,641,645,651,656,661,665,670,675,681,684,689,692,696,700,703,706,709,712,717,722,728,731,736,739,742,745,748,751,754,757,761,766,773,777,781,786,790,795,800,803,807,810,813,816,819,822,825,829,832,836,839,842,845,849,852,855,859,862,865,867,870,873,876,881,884,888,892,897,902,907,910,913,916,919,924,927,930,933,937,940,945,948,952,957,962,968,972,977,981,987,993,1000,1004,1008,1012,1017,1021,1025,1028,1033,1036,1040,1047,1051,1055,1060,1066,1069,1075,1080,1085,1090,1094,1096,1099,1102,1105,1109,1113,1116,1120,1123,1126,1130,1133,1137,1141,1145,1149,1154,1157,1163,1167,1170,1173,1176,1179,1182,1185,1188,1192,1195,1198,1200,1203,1206,1209,1212,1215,1218,1222,1225,1230,1235,1238,1241,1244,1248,1252,1255,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1288,1291,1294,1297,1300,1303,1307,1310,1313,1317,1321,1324,1328,1332,1335,1337,1340,1343,1347,1351,1354,1357,1361,1365,1368,1371,1374,1377,1380,1383,1387,1390,1393,1396,1399,1402,1405,1410,1416,1419,1422,1426,1432,1437,1443,1446,1449,1452,1455,1458,1463,1467,1470,1474,1478,1482,1485,1489,1492,1495,1499,1502,1506,1509,1513,1518,1521,1526,1530,1533,1537,1542,1546,1549,1552,1556,1560,1563,1566,1571,1574,1576,1579,1582,1585,1588,1592,1595,1598,1602,1605,1608,1611,1614,1618,1621,1624,1627,1630,1633,1636,1639,1643,1646,1649,1653,1658,1663,1666,1670,1673,1676,1679,1682,1686,1690,1693,1698,1701,1704,1708,1711,1713,1716,1719,1723,1726,1731,1734,1738,1741,1745,1749,1753],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":181,"vwap":182},3710,22.9712,{"date":184,"open":19,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",23.29,22.96,-0.03,-0.13,2038484.982301,4089,23.1349,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",22.98,23.08,22.91,23.04,0.16,0.7,1225980.72754,4140,23.0286,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",22.82,22.955,22.88,0.06,0.26,833224.92105,3399,22.898,{"date":214,"open":215,"high":196,"low":24,"close":205,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",22.87,-0.1,-0.44,1155359.61128,3006,22.8191,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":216,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",22.94,23.03,22.85,22.92,-0.43,2173535.7563,5529,22.9201,{"date":232,"open":233,"high":234,"low":194,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",23.13,23.14,23.02,-0.12,-0.52,1338848.11768,2430,23.022,{"date":242,"open":243,"high":243,"low":244,"close":234,"change":245,"percent_change":139,"volume":246,"transactions":247,"vwap":248},"2026-09-24",23.26,23.1,-0.08,695617.1871,2875,23.1421,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":236,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",23.37,23.15,23.22,-0.51,533774.045663,2136,23.2176,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":187,"percent_change":188,"volume":264,"transactions":265,"vwap":266},"2026-09-22",23.41,23.425,23.33,23.34,594904.11024,1325,23.354,{"date":268,"open":269,"high":269,"low":270,"close":251,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",23.43,23.35,-0.01,-0.04,1082611.99562,3454,23.3772,{"date":277,"open":269,"high":278,"low":279,"close":280,"change":245,"percent_change":139,"volume":281,"transactions":282,"vwap":283},"2026-09-18",23.47,23.3301,23.38,752014.5015,2197,23.3747,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":208,"percent_change":209,"volume":290,"transactions":291,"vwap":292},"2026-09-17",23.48,23.53,23.32,23.46,1453003.3303,1545,23.4529,{"date":294,"open":269,"high":286,"low":251,"close":295,"change":271,"percent_change":272,"volume":296,"transactions":297,"vwap":298},"2026-09-16",23.4,694446.9499,2630,23.401,{"date":300,"open":301,"high":302,"low":251,"close":260,"change":272,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",23.44,23.455,-0.17,701709.982091,1726,23.4196,{"date":308,"open":269,"high":309,"low":261,"close":310,"change":272,"percent_change":303,"volume":311,"transactions":312,"vwap":313},"2026-09-14",23.51,23.45,1100718.1539,2251,23.4614,{"date":315,"open":269,"high":316,"low":269,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",23.5499,23.49,0.08,0.34,535989.34943,1474,23.4777,{"date":324,"open":325,"high":325,"low":295,"close":260,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",23.56,-0.16,-0.68,690334.4566,1472,23.4452,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":245,"percent_change":139,"volume":337,"transactions":338,"vwap":339},"2026-09-09",23.66,23.67,23.55,23.57,430655.04191,1996,23.5843,{"date":341,"open":333,"high":342,"low":343,"close":344,"change":271,"percent_change":272,"volume":345,"transactions":346,"vwap":347},"2026-09-08",23.69,23.63,23.65,724640.6096,1013,23.6585,{"date":349,"open":350,"high":351,"low":344,"close":333,"change":187,"percent_change":188,"volume":352,"transactions":353,"vwap":354},"2026-09-04",23.75,23.7699,443028.7399,1164,23.6831,{"date":356,"open":357,"high":357,"low":344,"close":342,"change":187,"percent_change":188,"volume":358,"transactions":359,"vwap":360},"2026-09-03",23.78,565607.737901,1650,23.7105,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":271,"percent_change":272,"volume":366,"transactions":367,"vwap":368},"2026-09-02",23.76,23.68,23.72,1075066.8229,1717,23.7279,{"date":370,"open":371,"high":371,"low":334,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",23.83,23.73,-0.11,-0.46,441880.1944,1534,23.7202,{"date":379,"open":371,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",23.85,23.7903,23.84,-0.09,-0.38,274142.79912,707,23.809,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":187,"percent_change":188,"volume":393,"transactions":394,"vwap":395},"2026-08-28",23.98,23.905,23.93,136446.8816,644,23.9324,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":245,"volume":402,"transactions":403,"vwap":404},"2026-08-27",24.01,23.935,23.96,-0.02,409202.8224,915,23.9761,{"date":406,"open":398,"high":398,"low":407,"close":390,"change":187,"percent_change":236,"volume":408,"transactions":409,"vwap":410},"2026-08-26",23.94,155503.7805,639,23.9808,{"date":412,"open":413,"high":413,"low":390,"close":398,"change":414,"percent_change":318,"volume":415,"transactions":416,"vwap":417},"2026-08-25",24.02,0.02,235787.520701,901,24.0045,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",24,23.955,23.99,0.01,0.04,260200.02529,1073,23.9849,{"date":429,"open":420,"high":430,"low":400,"close":390,"change":271,"percent_change":272,"volume":431,"transactions":432,"vwap":433},"2026-08-21",24.0388,165985.90275,480,23.9754,{"date":435,"open":420,"high":436,"low":437,"close":422,"change":187,"percent_change":236,"volume":438,"transactions":439,"vwap":440},"2026-08-20",24.03,23.965,435340.9104,1160,23.9958,{"date":442,"open":390,"high":436,"low":390,"close":413,"change":443,"percent_change":69,"volume":444,"transactions":445,"vwap":446},"2026-08-19",0.05,219620.7847,632,24.0128,{"date":448,"open":436,"high":436,"low":449,"close":450,"change":272,"percent_change":303,"volume":451,"transactions":452,"vwap":453},"2026-08-18",23.945,23.97,139793.241598,631,23.9675,{"date":455,"open":456,"high":456,"low":422,"close":398,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-17",24.09,-0.06,-0.25,189732.454358,961,24.0396,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",24.1,24.04,24.07,-0.035,-0.15,1572318.5328,1101,24.079,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",24.11,24.1299,24.095,24.105,0.025,0.1,180312.69286,761,24.1088,{"date":484,"open":456,"high":456,"low":465,"close":485,"change":414,"percent_change":318,"volume":486,"transactions":416,"vwap":487},"2026-08-12",24.08,236799.45995,24.0694,{"date":489,"open":464,"high":464,"low":490,"close":491,"change":21,"percent_change":21,"volume":492,"transactions":493,"vwap":494},"2026-08-11",24.043095,24.06,202701.86299,563,24.0587,{"date":496,"open":491,"high":491,"low":497,"close":491,"change":21,"percent_change":21,"volume":498,"transactions":499,"vwap":500},"2026-08-10",24.0201,197934.906572,812,24.0405,{"date":502,"open":485,"high":456,"low":503,"close":491,"change":208,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",24.011,0.25,198623.7684,1236,24.0488,{"date":509,"open":398,"high":510,"low":511,"close":420,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-06",24.0397,23.9704,-0.07,-0.29,255498.41502,1046,24.0115,{"date":518,"open":390,"high":466,"low":390,"close":466,"change":208,"percent_change":504,"volume":519,"transactions":520,"vwap":521},"2026-08-05",289498.567016,899,24.0089,{"date":523,"open":524,"high":398,"low":399,"close":398,"change":318,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",23.95,0.33,443559.204184,1239,23.9802,{"date":530,"open":390,"high":390,"low":531,"close":392,"change":423,"percent_change":424,"volume":532,"transactions":533,"vwap":534},"2026-08-03",23.88,257896.907638,1131,23.9161,{"date":536,"open":450,"high":450,"low":537,"close":538,"change":245,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-31",23.885,23.92,-0.33,252985.050986,797,23.9078,{"date":544,"open":545,"high":545,"low":437,"close":420,"change":401,"percent_change":245,"volume":546,"transactions":547,"vwap":548},"2026-07-30",24.05,159820.549032,738,23.9883,{"date":550,"open":436,"high":456,"low":551,"close":413,"change":272,"percent_change":303,"volume":552,"transactions":553,"vwap":554},"2026-07-29",24.015,194232.2396,642,24.041,{"date":556,"open":413,"high":491,"low":390,"close":491,"change":443,"percent_change":69,"volume":557,"transactions":558,"vwap":559},"2026-07-28",247284.236808,1041,24.036,{"date":561,"open":413,"high":562,"low":563,"close":398,"change":443,"percent_change":69,"volume":564,"transactions":565,"vwap":566},"2026-07-27",24.025,23.9801,167590.5568,699,24.007,{"date":568,"open":450,"high":422,"low":392,"close":400,"change":414,"percent_change":318,"volume":569,"transactions":570,"vwap":571},"2026-07-24",254229.527636,871,23.9586,{"date":573,"open":465,"high":465,"low":574,"close":407,"change":468,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-23",23.91,-0.62,283007.11229,942,23.947,{"date":580,"open":474,"high":581,"low":466,"close":456,"change":512,"percent_change":513,"volume":582,"transactions":583,"vwap":584},"2026-07-22",24.1391,420612.64769,689,24.1004,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":401,"percent_change":245,"volume":590,"transactions":591,"vwap":592},"2026-07-21",24.19,24.1501,24.16,234655.501066,474,24.1647,{"date":594,"open":587,"high":595,"low":589,"close":596,"change":401,"percent_change":245,"volume":597,"transactions":598,"vwap":599},"2026-07-20",24.2,24.18,167142.365375,1022,24.1842,{"date":601,"open":602,"high":603,"low":604,"close":595,"change":271,"percent_change":272,"volume":605,"transactions":606,"vwap":607},"2026-07-17",24.22,24.225,24.1601,839241.9781,764,24.1951,{"date":609,"open":610,"high":610,"low":587,"close":611,"change":272,"percent_change":326,"volume":612,"transactions":613,"vwap":614},"2026-07-16",24.26,24.21,163236.0311,678,24.2148,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":187,"percent_change":236,"volume":620,"transactions":621,"vwap":622},"2026-07-15",24.3,24.24,24.25,222481.9071,798,24.2607,{"date":624,"open":617,"high":617,"low":625,"close":626,"change":21,"percent_change":21,"volume":627,"transactions":628,"vwap":629},"2026-07-14",24.265,24.28,262488.4831,943,24.2907,{"date":631,"open":632,"high":633,"low":619,"close":626,"change":423,"percent_change":424,"volume":634,"transactions":635,"vwap":636},"2026-07-13",24.29,24.295,130516.65243,645,24.2756,{"date":638,"open":632,"high":617,"low":619,"close":639,"change":401,"percent_change":245,"volume":640,"transactions":9,"vwap":639},"2026-07-10",24.27,312000,{"date":642,"open":626,"high":643,"low":639,"close":632,"change":423,"percent_change":424,"volume":644,"transactions":9,"vwap":632},"2026-07-09",24.31,263500,{"date":646,"open":647,"high":647,"low":610,"close":626,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":626},"2026-07-08",24.35,-0.05,-0.21,185100,{"date":652,"open":653,"high":653,"low":643,"close":654,"change":272,"percent_change":326,"volume":655,"transactions":9,"vwap":654},"2026-07-07",24.37,24.33,477600,{"date":657,"open":658,"high":659,"low":647,"close":653,"change":21,"percent_change":21,"volume":660,"transactions":9,"vwap":653},"2026-07-06",24.38,24.385,117700,{"date":662,"open":663,"high":663,"low":654,"close":653,"change":423,"percent_change":424,"volume":664,"transactions":9,"vwap":653},"2026-07-02",24.4,164700,{"date":666,"open":647,"high":667,"low":632,"close":668,"change":423,"percent_change":424,"volume":669,"transactions":9,"vwap":668},"2026-07-01",24.365,24.36,168800,{"date":671,"open":672,"high":672,"low":673,"close":647,"change":245,"percent_change":539,"volume":674,"transactions":9,"vwap":647},"2026-06-30",24.41,24.345,145300,{"date":676,"open":672,"high":677,"low":678,"close":679,"change":414,"percent_change":318,"volume":680,"transactions":9,"vwap":679},"2026-06-29",24.446,24.39,24.43,162200,{"date":682,"open":653,"high":672,"low":653,"close":672,"change":414,"percent_change":318,"volume":683,"transactions":9,"vwap":672},"2026-06-26",170800,{"date":685,"open":663,"high":663,"low":653,"close":678,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":678},"2026-06-25",0.03,0.12,190000,{"date":690,"open":647,"high":678,"low":647,"close":668,"change":21,"percent_change":21,"volume":691,"transactions":9,"vwap":668},"2026-06-24",283500,{"date":693,"open":653,"high":658,"low":694,"close":668,"change":423,"percent_change":424,"volume":695,"transactions":9,"vwap":668},"2026-06-23",24.34,216200,{"date":697,"open":653,"high":658,"low":698,"close":647,"change":271,"percent_change":272,"volume":699,"transactions":9,"vwap":647},"2026-06-22",24.325,210700,{"date":701,"open":663,"high":663,"low":694,"close":668,"change":443,"percent_change":69,"volume":702,"transactions":9,"vwap":668},"2026-06-18",238900,{"date":704,"open":668,"high":663,"low":617,"close":643,"change":272,"percent_change":326,"volume":705,"transactions":9,"vwap":643},"2026-06-17",237400,{"date":707,"open":668,"high":663,"low":654,"close":647,"change":414,"percent_change":318,"volume":708,"transactions":9,"vwap":647},"2026-06-16",217900,{"date":710,"open":668,"high":678,"low":643,"close":654,"change":414,"percent_change":318,"volume":711,"transactions":9,"vwap":654},"2026-06-15",148000,{"date":713,"open":714,"high":714,"low":610,"close":643,"change":715,"percent_change":216,"volume":716,"transactions":9,"vwap":643},"2026-06-12",24.32,-0.025,174200,{"date":718,"open":643,"high":668,"low":719,"close":720,"change":686,"percent_change":687,"volume":721,"transactions":9,"vwap":720},"2026-06-11",24.274,24.335,191900,{"date":723,"open":668,"high":668,"low":724,"close":725,"change":467,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-10",24.285,24.305,-0.14,174900,{"date":729,"open":617,"high":647,"low":617,"close":694,"change":478,"percent_change":479,"volume":730,"transactions":9,"vwap":694},"2026-06-09",251000,{"date":732,"open":694,"high":694,"low":639,"close":733,"change":734,"percent_change":414,"volume":735,"transactions":9,"vwap":733},"2026-06-08",24.315,0.005,216700,{"date":737,"open":714,"high":654,"low":626,"close":643,"change":187,"percent_change":236,"volume":738,"transactions":9,"vwap":643},"2026-06-05",179900,{"date":740,"open":694,"high":694,"low":725,"close":694,"change":424,"percent_change":198,"volume":741,"transactions":9,"vwap":694},"2026-06-04",120600,{"date":743,"open":617,"high":654,"low":626,"close":617,"change":271,"percent_change":272,"volume":744,"transactions":9,"vwap":617},"2026-06-03",184400,{"date":746,"open":654,"high":694,"low":617,"close":643,"change":424,"percent_change":198,"volume":747,"transactions":9,"vwap":643},"2026-06-02",388700,{"date":749,"open":618,"high":632,"low":595,"close":639,"change":21,"percent_change":21,"volume":750,"transactions":9,"vwap":639},"2026-06-01",172300,{"date":752,"open":618,"high":626,"low":618,"close":639,"change":272,"percent_change":326,"volume":753,"transactions":9,"vwap":639},"2026-05-29",232300,{"date":755,"open":639,"high":647,"low":619,"close":643,"change":208,"percent_change":504,"volume":756,"transactions":9,"vwap":643},"2026-05-28",283100,{"date":758,"open":632,"high":632,"low":759,"close":619,"change":21,"percent_change":21,"volume":760,"transactions":9,"vwap":619},"2026-05-27",24.23,515000,{"date":762,"open":595,"high":619,"low":595,"close":619,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":619},"2026-05-26",0.11,0.46,7285700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":423,"percent_change":424,"volume":772,"transactions":9,"vwap":771},"2026-05-22",24.15,24.162,24.13,24.14,182200,{"date":774,"open":456,"high":775,"low":456,"close":770,"change":423,"percent_change":424,"volume":776,"transactions":9,"vwap":770},"2026-05-21",24.135,244300,{"date":778,"open":464,"high":771,"low":485,"close":779,"change":414,"percent_change":318,"volume":780,"transactions":9,"vwap":779},"2026-05-20",24.12,319700,{"date":782,"open":768,"high":783,"low":784,"close":464,"change":457,"percent_change":458,"volume":785,"transactions":9,"vwap":464},"2026-05-19",24.154,24.059999,248500,{"date":787,"open":768,"high":788,"low":770,"close":589,"change":423,"percent_change":424,"volume":789,"transactions":9,"vwap":589},"2026-05-18",24.175,214200,{"date":791,"open":618,"high":618,"low":474,"close":768,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":768},"2026-05-15",-0.085,-0.35,252800,{"date":796,"open":759,"high":626,"low":759,"close":797,"change":798,"percent_change":457,"volume":799,"transactions":9,"vwap":797},"2026-05-14",24.235,-0.015,189800,{"date":801,"open":617,"high":617,"low":759,"close":619,"change":401,"percent_change":245,"volume":802,"transactions":9,"vwap":619},"2026-05-13",169300,{"date":804,"open":643,"high":643,"low":805,"close":639,"change":272,"percent_change":326,"volume":806,"transactions":9,"vwap":639},"2026-05-12",24.252,238700,{"date":808,"open":654,"high":668,"low":632,"close":643,"change":271,"percent_change":272,"volume":809,"transactions":9,"vwap":643},"2026-05-11",673800,{"date":811,"open":678,"high":678,"low":617,"close":714,"change":414,"percent_change":318,"volume":812,"transactions":9,"vwap":714},"2026-05-08",298500,{"date":814,"open":643,"high":643,"low":639,"close":617,"change":414,"percent_change":318,"volume":815,"transactions":9,"vwap":617},"2026-05-07",343800,{"date":817,"open":617,"high":714,"low":626,"close":626,"change":414,"percent_change":318,"volume":818,"transactions":9,"vwap":626},"2026-05-06",271600,{"date":820,"open":626,"high":633,"low":619,"close":610,"change":21,"percent_change":21,"volume":821,"transactions":9,"vwap":610},"2026-05-05",258300,{"date":823,"open":626,"high":626,"low":618,"close":610,"change":21,"percent_change":21,"volume":824,"transactions":9,"vwap":610},"2026-05-04",192500,{"date":826,"open":626,"high":632,"low":827,"close":610,"change":271,"percent_change":272,"volume":828,"transactions":9,"vwap":610},"2026-05-01",24.255,242900,{"date":830,"open":639,"high":643,"low":759,"close":639,"change":648,"percent_change":649,"volume":831,"transactions":9,"vwap":639},"2026-04-30",225900,{"date":833,"open":658,"high":834,"low":725,"close":714,"change":648,"percent_change":649,"volume":835,"transactions":9,"vwap":714},"2026-04-29",24.418,151400,{"date":837,"open":678,"high":678,"low":673,"close":653,"change":187,"percent_change":236,"volume":838,"transactions":9,"vwap":653},"2026-04-28",150700,{"date":840,"open":658,"high":663,"low":617,"close":663,"change":414,"percent_change":318,"volume":841,"transactions":9,"vwap":663},"2026-04-27",273500,{"date":843,"open":663,"high":663,"low":643,"close":658,"change":414,"percent_change":318,"volume":844,"transactions":9,"vwap":658},"2026-04-24",233000,{"date":846,"open":663,"high":847,"low":647,"close":668,"change":187,"percent_change":236,"volume":848,"transactions":9,"vwap":668},"2026-04-23",24.414,192200,{"date":850,"open":679,"high":679,"low":658,"close":678,"change":21,"percent_change":21,"volume":851,"transactions":9,"vwap":678},"2026-04-22",192000,{"date":853,"open":678,"high":663,"low":653,"close":678,"change":21,"percent_change":21,"volume":854,"transactions":9,"vwap":678},"2026-04-21",214900,{"date":856,"open":658,"high":857,"low":643,"close":678,"change":414,"percent_change":318,"volume":858,"transactions":9,"vwap":678},"2026-04-20",24.427,336300,{"date":860,"open":654,"high":678,"low":654,"close":653,"change":424,"percent_change":198,"volume":861,"transactions":9,"vwap":653},"2026-04-17",314400,{"date":863,"open":647,"high":668,"low":643,"close":654,"change":478,"percent_change":479,"volume":864,"transactions":9,"vwap":654},"2026-04-16",361600,{"date":866,"open":714,"high":654,"low":632,"close":725,"change":715,"percent_change":216,"volume":735,"transactions":9,"vwap":725},"2026-04-15",{"date":868,"open":654,"high":647,"low":643,"close":654,"change":271,"percent_change":272,"volume":869,"transactions":9,"vwap":654},"2026-04-14",270100,{"date":871,"open":617,"high":668,"low":617,"close":694,"change":424,"percent_change":198,"volume":872,"transactions":9,"vwap":694},"2026-04-13",307000,{"date":874,"open":714,"high":654,"low":632,"close":617,"change":401,"percent_change":245,"volume":875,"transactions":9,"vwap":617},"2026-04-10",132900,{"date":877,"open":632,"high":694,"low":610,"close":714,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":714},"2026-04-09",0.07,0.29,270200,{"date":882,"open":617,"high":714,"low":619,"close":619,"change":443,"percent_change":69,"volume":883,"transactions":9,"vwap":619},"2026-04-08",212800,{"date":885,"open":602,"high":602,"low":596,"close":595,"change":886,"percent_change":401,"volume":887,"transactions":9,"vwap":595},"2026-04-07",-0.005,351300,{"date":889,"open":596,"high":618,"low":788,"close":890,"change":734,"percent_change":414,"volume":891,"transactions":9,"vwap":890},"2026-04-06",24.205,431100,{"date":893,"open":589,"high":611,"low":894,"close":595,"change":424,"percent_change":895,"volume":896,"transactions":9,"vwap":595},"2026-04-02",24.141,0.17,1714700,{"date":898,"open":770,"high":596,"low":466,"close":589,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":589},"2026-04-01",0.055,0.23,1756600,{"date":903,"open":456,"high":904,"low":905,"close":477,"change":715,"percent_change":216,"volume":906,"transactions":9,"vwap":477},"2026-03-31",24.123,24.083,303900,{"date":908,"open":771,"high":596,"low":474,"close":770,"change":424,"percent_change":895,"volume":909,"transactions":9,"vwap":770},"2026-03-30",361700,{"date":911,"open":466,"high":464,"low":413,"close":456,"change":423,"percent_change":424,"volume":912,"transactions":9,"vwap":456},"2026-03-27",304300,{"date":914,"open":464,"high":779,"low":466,"close":485,"change":648,"percent_change":649,"volume":915,"transactions":9,"vwap":485},"2026-03-26",211800,{"date":917,"open":587,"high":587,"low":464,"close":770,"change":21,"percent_change":21,"volume":918,"transactions":9,"vwap":770},"2026-03-25",256200,{"date":920,"open":759,"high":759,"low":921,"close":770,"change":216,"percent_change":922,"volume":923,"transactions":9,"vwap":770},"2026-03-24",24.075001,-0.41,376300,{"date":925,"open":619,"high":625,"low":611,"close":759,"change":423,"percent_change":424,"volume":926,"transactions":9,"vwap":759},"2026-03-23",240500,{"date":928,"open":668,"high":668,"low":596,"close":602,"change":468,"percent_change":575,"volume":929,"transactions":9,"vwap":602},"2026-03-20",316200,{"date":931,"open":694,"high":658,"low":643,"close":653,"change":21,"percent_change":21,"volume":932,"transactions":9,"vwap":653},"2026-03-19",203200,{"date":934,"open":663,"high":935,"low":667,"close":653,"change":272,"percent_change":326,"volume":936,"transactions":9,"vwap":653},"2026-03-18",24.45,179300,{"date":938,"open":679,"high":679,"low":663,"close":672,"change":734,"percent_change":414,"volume":939,"transactions":9,"vwap":672},"2026-03-17",440000,{"date":941,"open":935,"high":942,"low":678,"close":943,"change":734,"percent_change":414,"volume":944,"transactions":9,"vwap":943},"2026-03-16",24.471,24.405,203100,{"date":946,"open":678,"high":663,"low":668,"close":663,"change":424,"percent_change":198,"volume":947,"transactions":9,"vwap":663},"2026-03-13",151100,{"date":949,"open":672,"high":950,"low":654,"close":668,"change":512,"percent_change":513,"volume":951,"transactions":9,"vwap":668},"2026-03-12",24.46,183700,{"date":953,"open":950,"high":954,"low":955,"close":679,"change":272,"percent_change":326,"volume":956,"transactions":9,"vwap":679},"2026-03-11",24.475,24.42,116400,{"date":958,"open":959,"high":960,"low":959,"close":959,"change":467,"percent_change":726,"volume":961,"transactions":9,"vwap":959},"2026-03-10",24.47,24.51,122200,{"date":963,"open":964,"high":965,"low":959,"close":966,"change":886,"percent_change":401,"volume":967,"transactions":9,"vwap":966},"2026-03-09",24.5,24.52,24.505,164000,{"date":969,"open":965,"high":965,"low":970,"close":960,"change":401,"percent_change":245,"volume":971,"transactions":9,"vwap":960},"2026-03-06",24.474,200700,{"date":973,"open":974,"high":974,"low":975,"close":974,"change":187,"percent_change":236,"volume":976,"transactions":9,"vwap":974},"2026-03-05",24.53,24.485,177500,{"date":978,"open":960,"high":979,"low":960,"close":979,"change":424,"percent_change":198,"volume":980,"transactions":9,"vwap":979},"2026-03-04",24.56,190800,{"date":982,"open":983,"high":984,"low":964,"close":965,"change":726,"percent_change":985,"volume":986,"transactions":9,"vwap":965},"2026-03-03",24.62,24.63,-0.57,264200,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":457,"percent_change":85,"volume":992,"transactions":9,"vwap":991},"2026-03-02",24.7,24.64,24.66,256300,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":648,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-02-27",24.74,24.69,24.72,-0.2,717800,{"date":1001,"open":23,"high":23,"low":1002,"close":23,"change":686,"percent_change":687,"volume":1003,"transactions":9,"vwap":23},"2026-02-26",24.75,233500,{"date":1005,"open":23,"high":23,"low":1006,"close":995,"change":423,"percent_change":424,"volume":1007,"transactions":9,"vwap":995},"2026-02-25",24.73,199300,{"date":1009,"open":1006,"high":995,"low":989,"close":1006,"change":1010,"percent_change":878,"volume":1011,"transactions":9,"vwap":1006},"2026-02-24",0.017,184200,{"date":1013,"open":1006,"high":1006,"low":989,"close":1014,"change":1015,"percent_change":443,"volume":1016,"transactions":9,"vwap":1014},"2026-02-23",24.713,0.013,127300,{"date":1018,"open":997,"high":997,"low":1019,"close":989,"change":423,"percent_change":424,"volume":1020,"transactions":9,"vwap":989},"2026-02-20",24.685,238800,{"date":1022,"open":996,"high":989,"low":1023,"close":996,"change":21,"percent_change":21,"volume":1024,"transactions":9,"vwap":996},"2026-02-19",24.675,581300,{"date":1026,"open":996,"high":989,"low":991,"close":996,"change":423,"percent_change":424,"volume":1027,"transactions":9,"vwap":996},"2026-02-18",222200,{"date":1029,"open":996,"high":996,"low":1030,"close":1031,"change":414,"percent_change":318,"volume":1032,"transactions":9,"vwap":1031},"2026-02-17",24.67,24.68,219100,{"date":1034,"open":990,"high":996,"low":990,"close":991,"change":424,"percent_change":198,"volume":1035,"transactions":9,"vwap":991},"2026-02-13",165500,{"date":1037,"open":1038,"high":991,"low":1038,"close":983,"change":414,"percent_change":318,"volume":1039,"transactions":9,"vwap":983},"2026-02-12",24.59,263200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":271,"percent_change":272,"volume":1046,"transactions":9,"vwap":1045},"2026-02-11",24.61,24.619,24.58,24.6,341600,{"date":1048,"open":1049,"high":1049,"low":1045,"close":1042,"change":423,"percent_change":424,"volume":1050,"transactions":9,"vwap":1042},"2026-02-10",24.65,336100,{"date":1052,"open":1045,"high":1045,"low":1053,"close":1045,"change":686,"percent_change":687,"volume":1054,"transactions":9,"vwap":1045},"2026-02-09",24.575,236700,{"date":1056,"open":1038,"high":1038,"low":1057,"close":1058,"change":271,"percent_change":272,"volume":1059,"transactions":9,"vwap":1058},"2026-02-06",24.555,24.57,324300,{"date":1061,"open":1062,"high":1038,"low":1063,"close":1044,"change":208,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1044},"2026-02-05",24.55,24.54,0.24,730900,{"date":1067,"open":974,"high":1063,"low":964,"close":965,"change":21,"percent_change":21,"volume":1068,"transactions":9,"vwap":965},"2026-02-04",282400,{"date":1070,"open":964,"high":974,"low":1071,"close":965,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":965},"2026-02-03",24.48,0.035,0.14,1148400,{"date":1076,"open":964,"high":960,"low":1077,"close":975,"change":1078,"percent_change":208,"volume":1079,"transactions":9,"vwap":975},"2026-02-02",24.465,0.015,252900,{"date":1081,"open":1071,"high":1071,"low":950,"close":959,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":959},"2026-01-30",-0.055,-0.22,265700,{"date":1086,"open":974,"high":1063,"low":1087,"close":1088,"change":423,"percent_change":424,"volume":1089,"transactions":9,"vwap":1088},"2026-01-29",24.49,24.525,241400,{"date":1091,"open":965,"high":1088,"low":1071,"close":1092,"change":423,"percent_change":424,"volume":1093,"transactions":9,"vwap":1092},"2026-01-28",24.515,209100,{"date":1095,"open":950,"high":960,"low":950,"close":966,"change":1078,"percent_change":208,"volume":821,"transactions":9,"vwap":966},"2026-01-27",{"date":1097,"open":960,"high":960,"low":950,"close":1087,"change":423,"percent_change":424,"volume":1098,"transactions":9,"vwap":1087},"2026-01-26",561100,{"date":1100,"open":1087,"high":1087,"low":1101,"close":1071,"change":414,"percent_change":318,"volume":932,"transactions":9,"vwap":1071},"2026-01-23",24.469,{"date":1103,"open":1071,"high":1071,"low":935,"close":950,"change":187,"percent_change":236,"volume":1104,"transactions":9,"vwap":950},"2026-01-22",542400,{"date":1106,"open":959,"high":1087,"low":1107,"close":1087,"change":424,"percent_change":198,"volume":1108,"transactions":9,"vwap":1087},"2026-01-21",24.423,296900,{"date":1110,"open":959,"high":959,"low":1111,"close":935,"change":187,"percent_change":236,"volume":1112,"transactions":9,"vwap":935},"2026-01-20",24.44,278100,{"date":1114,"open":974,"high":1058,"low":1071,"close":1071,"change":401,"percent_change":245,"volume":1115,"transactions":9,"vwap":1071},"2026-01-16",248900,{"date":1117,"open":964,"high":1118,"low":1087,"close":964,"change":21,"percent_change":21,"volume":1119,"transactions":9,"vwap":964},"2026-01-15",24.517,203400,{"date":1121,"open":1087,"high":960,"low":950,"close":964,"change":686,"percent_change":687,"volume":1122,"transactions":9,"vwap":964},"2026-01-14",276600,{"date":1124,"open":1087,"high":1087,"low":935,"close":959,"change":1078,"percent_change":208,"volume":1125,"transactions":9,"vwap":959},"2026-01-13",233900,{"date":1127,"open":935,"high":1071,"low":679,"close":1128,"change":886,"percent_change":401,"volume":1129,"transactions":9,"vwap":1128},"2026-01-12",24.455,282800,{"date":1131,"open":950,"high":1071,"low":935,"close":950,"change":414,"percent_change":318,"volume":1132,"transactions":9,"vwap":950},"2026-01-09",205500,{"date":1134,"open":1111,"high":1071,"low":1135,"close":1111,"change":886,"percent_change":401,"volume":1136,"transactions":9,"vwap":1111},"2026-01-08",24.412,329300,{"date":1138,"open":679,"high":935,"low":672,"close":1139,"change":899,"percent_change":900,"volume":1140,"transactions":9,"vwap":1139},"2026-01-07",24.445,630100,{"date":1142,"open":658,"high":1143,"low":1144,"close":678,"change":424,"percent_change":198,"volume":841,"transactions":9,"vwap":678},"2026-01-06",24.395,24.342,{"date":1146,"open":678,"high":678,"low":647,"close":647,"change":1147,"percent_change":443,"volume":1148,"transactions":9,"vwap":647},"2026-01-05",0.012,243100,{"date":1150,"open":647,"high":667,"low":654,"close":1151,"change":1152,"percent_change":686,"volume":1153,"transactions":9,"vwap":1151},"2026-01-02",24.338,0.008,249400,{"date":1155,"open":654,"high":694,"low":617,"close":654,"change":1010,"percent_change":878,"volume":1156,"transactions":9,"vwap":654},"2025-12-31",246700,{"date":1158,"open":694,"high":647,"low":725,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2025-12-30",24.313,-0.077,-0.32,208900,{"date":1164,"open":663,"high":1135,"low":1165,"close":678,"change":423,"percent_change":424,"volume":1166,"transactions":9,"vwap":678},"2025-12-29",24.375,518200,{"date":1168,"open":663,"high":663,"low":668,"close":658,"change":423,"percent_change":424,"volume":1169,"transactions":9,"vwap":658},"2025-12-26",141000,{"date":1171,"open":672,"high":672,"low":647,"close":653,"change":886,"percent_change":401,"volume":1172,"transactions":9,"vwap":653},"2025-12-24",205800,{"date":1174,"open":658,"high":663,"low":694,"close":1165,"change":798,"percent_change":457,"volume":1175,"transactions":9,"vwap":1165},"2025-12-23",510600,{"date":1177,"open":653,"high":1111,"low":647,"close":678,"change":478,"percent_change":479,"volume":1178,"transactions":9,"vwap":678},"2025-12-22",369400,{"date":1180,"open":647,"high":653,"low":654,"close":667,"change":886,"percent_change":401,"volume":1181,"transactions":9,"vwap":667},"2025-12-19",404200,{"date":1183,"open":653,"high":653,"low":720,"close":653,"change":686,"percent_change":687,"volume":1184,"transactions":9,"vwap":653},"2025-12-18",225800,{"date":1186,"open":668,"high":668,"low":714,"close":694,"change":401,"percent_change":245,"volume":1187,"transactions":9,"vwap":694},"2025-12-17",656100,{"date":1189,"open":694,"high":668,"low":1190,"close":668,"change":208,"percent_change":504,"volume":1191,"transactions":9,"vwap":668},"2025-12-16",24.287,302900,{"date":1193,"open":694,"high":694,"low":626,"close":617,"change":401,"percent_change":245,"volume":1194,"transactions":9,"vwap":617},"2025-12-15",164800,{"date":1196,"open":632,"high":653,"low":632,"close":714,"change":21,"percent_change":21,"volume":1197,"transactions":9,"vwap":714},"2025-12-12",184300,{"date":1199,"open":714,"high":694,"low":643,"close":714,"change":734,"percent_change":414,"volume":750,"transactions":9,"vwap":714},"2025-12-11",{"date":1201,"open":714,"high":714,"low":639,"close":733,"change":414,"percent_change":318,"volume":1202,"transactions":9,"vwap":733},"2025-12-10",217600,{"date":1204,"open":694,"high":694,"low":724,"close":633,"change":734,"percent_change":414,"volume":1205,"transactions":9,"vwap":633},"2025-12-09",257300,{"date":1207,"open":643,"high":643,"low":639,"close":632,"change":886,"percent_change":401,"volume":1208,"transactions":9,"vwap":632},"2025-12-08",263900,{"date":1210,"open":714,"high":654,"low":724,"close":633,"change":798,"percent_change":457,"volume":1211,"transactions":9,"vwap":633},"2025-12-05",385500,{"date":1213,"open":714,"high":714,"low":626,"close":643,"change":21,"percent_change":21,"volume":1214,"transactions":9,"vwap":643},"2025-12-04",245800,{"date":1216,"open":654,"high":654,"low":632,"close":643,"change":423,"percent_change":424,"volume":1217,"transactions":9,"vwap":643},"2025-12-03",308300,{"date":1219,"open":643,"high":643,"low":1220,"close":617,"change":423,"percent_change":424,"volume":1221,"transactions":9,"vwap":617},"2025-12-02",24.263,258800,{"date":1223,"open":632,"high":725,"low":626,"close":632,"change":216,"percent_change":922,"volume":1224,"transactions":9,"vwap":632},"2025-12-01",247500,{"date":1226,"open":678,"high":1227,"low":678,"close":678,"change":1228,"percent_change":271,"volume":1229,"transactions":9,"vwap":678},"2025-11-28",24.407,-0.003,37300,{"date":1231,"open":658,"high":663,"low":668,"close":1232,"change":1233,"percent_change":423,"volume":1234,"transactions":9,"vwap":1232},"2025-11-26",24.393,0.003,217300,{"date":1236,"open":678,"high":955,"low":653,"close":678,"change":414,"percent_change":318,"volume":1237,"transactions":9,"vwap":678},"2025-11-25",154800,{"date":1239,"open":668,"high":678,"low":668,"close":653,"change":734,"percent_change":414,"volume":1240,"transactions":9,"vwap":653},"2025-11-24",145600,{"date":1242,"open":672,"high":672,"low":694,"close":667,"change":734,"percent_change":414,"volume":1243,"transactions":9,"vwap":667},"2025-11-21",156600,{"date":1245,"open":658,"high":658,"low":1246,"close":668,"change":734,"percent_change":414,"volume":1247,"transactions":9,"vwap":668},"2025-11-20",24.344,211700,{"date":1249,"open":647,"high":659,"low":694,"close":1250,"change":798,"percent_change":457,"volume":1251,"transactions":9,"vwap":1250},"2025-11-19",24.355,212200,{"date":1253,"open":658,"high":658,"low":647,"close":653,"change":1078,"percent_change":208,"volume":1254,"transactions":9,"vwap":653},"2025-11-18",167800,{"date":1256,"open":647,"high":667,"low":720,"close":1250,"change":478,"percent_change":479,"volume":1112,"transactions":9,"vwap":1250},"2025-11-17",{"date":1258,"open":663,"high":663,"low":714,"close":654,"change":715,"percent_change":216,"volume":1259,"transactions":9,"vwap":654},"2025-11-14",138400,{"date":1261,"open":658,"high":658,"low":694,"close":1250,"change":798,"percent_change":457,"volume":1262,"transactions":9,"vwap":1250},"2025-11-13",638700,{"date":1264,"open":679,"high":679,"low":668,"close":653,"change":245,"percent_change":539,"volume":1265,"transactions":9,"vwap":653},"2025-11-12",371100,{"date":1267,"open":678,"high":935,"low":653,"close":935,"change":318,"percent_change":525,"volume":1268,"transactions":9,"vwap":935},"2025-11-11",101800,{"date":1270,"open":654,"high":653,"low":654,"close":653,"change":414,"percent_change":318,"volume":1271,"transactions":9,"vwap":653},"2025-11-10",196900,{"date":1273,"open":658,"high":658,"low":643,"close":647,"change":271,"percent_change":272,"volume":1274,"transactions":9,"vwap":647},"2025-11-07",161200,{"date":1276,"open":654,"high":668,"low":643,"close":668,"change":686,"percent_change":687,"volume":1277,"transactions":9,"vwap":668},"2025-11-06",416900,{"date":1279,"open":647,"high":647,"low":1190,"close":654,"change":271,"percent_change":272,"volume":1280,"transactions":9,"vwap":654},"2025-11-05",177000,{"date":1282,"open":610,"high":668,"low":610,"close":694,"change":414,"percent_change":318,"volume":1283,"transactions":9,"vwap":694},"2025-11-04",137600,{"date":1285,"open":714,"high":654,"low":617,"close":714,"change":236,"percent_change":1286,"volume":1287,"transactions":9,"vwap":714},"2025-11-03",-0.49,177400,{"date":1289,"open":672,"high":1111,"low":659,"close":1111,"change":443,"percent_change":69,"volume":1290,"transactions":9,"vwap":1111},"2025-10-31",140100,{"date":1292,"open":654,"high":663,"low":654,"close":678,"change":187,"percent_change":236,"volume":1293,"transactions":9,"vwap":678},"2025-10-30",112600,{"date":1295,"open":672,"high":1087,"low":678,"close":955,"change":423,"percent_change":424,"volume":1296,"transactions":9,"vwap":955},"2025-10-29",203000,{"date":1298,"open":679,"high":935,"low":672,"close":672,"change":187,"percent_change":236,"volume":1299,"transactions":9,"vwap":672},"2025-10-28",129400,{"date":1301,"open":663,"high":935,"low":663,"close":1111,"change":1078,"percent_change":208,"volume":1302,"transactions":9,"vwap":1111},"2025-10-27",160300,{"date":1304,"open":679,"high":935,"low":672,"close":1305,"change":1072,"percent_change":1073,"volume":1306,"transactions":9,"vwap":1305},"2025-10-24",24.425,143300,{"date":1308,"open":955,"high":679,"low":678,"close":678,"change":271,"percent_change":272,"volume":1309,"transactions":9,"vwap":678},"2025-10-23",160700,{"date":1311,"open":679,"high":1071,"low":658,"close":663,"change":401,"percent_change":245,"volume":1312,"transactions":9,"vwap":663},"2025-10-22",179700,{"date":1314,"open":955,"high":1315,"low":672,"close":955,"change":414,"percent_change":318,"volume":1316,"transactions":9,"vwap":955},"2025-10-21",24.502,163500,{"date":1318,"open":663,"high":1319,"low":1143,"close":663,"change":414,"percent_change":318,"volume":1320,"transactions":9,"vwap":663},"2025-10-20",24.426,153800,{"date":1322,"open":668,"high":678,"low":714,"close":658,"change":423,"percent_change":424,"volume":1323,"transactions":9,"vwap":658},"2025-10-17",213700,{"date":1325,"open":647,"high":658,"low":1326,"close":653,"change":424,"percent_change":198,"volume":1327,"transactions":9,"vwap":653},"2025-10-16",24.336,175100,{"date":1329,"open":632,"high":1330,"low":632,"close":654,"change":424,"percent_change":198,"volume":1331,"transactions":9,"vwap":654},"2025-10-15",24.379,152600,{"date":1333,"open":714,"high":672,"low":632,"close":632,"change":187,"percent_change":236,"volume":1334,"transactions":9,"vwap":632},"2025-10-14",159100,{"date":1336,"open":632,"high":714,"low":610,"close":714,"change":686,"percent_change":687,"volume":1293,"transactions":9,"vwap":714},"2025-10-13",{"date":1338,"open":643,"high":643,"low":619,"close":632,"change":424,"percent_change":198,"volume":1339,"transactions":9,"vwap":632},"2025-10-10",189300,{"date":1341,"open":626,"high":626,"low":602,"close":619,"change":686,"percent_change":687,"volume":1342,"transactions":9,"vwap":619},"2025-10-09",182700,{"date":1344,"open":639,"high":639,"low":595,"close":602,"change":383,"percent_change":1345,"volume":1346,"transactions":9,"vwap":602},"2025-10-08",-0.37,101000,{"date":1348,"open":759,"high":643,"low":1349,"close":643,"change":878,"percent_change":879,"volume":1350,"transactions":9,"vwap":643},"2025-10-07",24.215,141100,{"date":1352,"open":610,"high":610,"low":589,"close":618,"change":686,"percent_change":687,"volume":1353,"transactions":9,"vwap":618},"2025-10-06",207100,{"date":1355,"open":759,"high":759,"low":595,"close":611,"change":686,"percent_change":687,"volume":1356,"transactions":9,"vwap":611},"2025-10-03",322900,{"date":1358,"open":602,"high":602,"low":1359,"close":596,"change":271,"percent_change":272,"volume":1360,"transactions":9,"vwap":596},"2025-10-02",24.17,425500,{"date":1362,"open":611,"high":759,"low":587,"close":587,"change":373,"percent_change":1363,"volume":1364,"transactions":9,"vwap":587},"2025-10-01",-0.45,159200,{"date":1366,"open":617,"high":617,"low":603,"close":617,"change":208,"percent_change":504,"volume":1367,"transactions":9,"vwap":617},"2025-09-30",258600,{"date":1369,"open":639,"high":639,"low":1359,"close":618,"change":21,"percent_change":21,"volume":1370,"transactions":9,"vwap":618},"2025-09-29",386600,{"date":1372,"open":632,"high":632,"low":611,"close":618,"change":414,"percent_change":318,"volume":1373,"transactions":9,"vwap":618},"2025-09-26",202700,{"date":1375,"open":610,"high":610,"low":602,"close":602,"change":512,"percent_change":513,"volume":1376,"transactions":9,"vwap":602},"2025-09-25",184000,{"date":1378,"open":759,"high":632,"low":759,"close":632,"change":414,"percent_change":318,"volume":1379,"transactions":9,"vwap":632},"2025-09-24",288800,{"date":1381,"open":643,"high":643,"low":639,"close":639,"change":272,"percent_change":326,"volume":1382,"transactions":9,"vwap":639},"2025-09-23",237700,{"date":1384,"open":632,"high":714,"low":1385,"close":643,"change":318,"percent_change":525,"volume":1386,"transactions":9,"vwap":643},"2025-09-22",24.277,352400,{"date":1388,"open":658,"high":658,"low":759,"close":759,"change":457,"percent_change":458,"volume":1389,"transactions":9,"vwap":759},"2025-09-19",172700,{"date":1391,"open":654,"high":658,"low":625,"close":632,"change":187,"percent_change":236,"volume":1392,"transactions":9,"vwap":632},"2025-09-18",798500,{"date":1394,"open":647,"high":658,"low":617,"close":714,"change":21,"percent_change":21,"volume":1395,"transactions":9,"vwap":714},"2025-09-17",515700,{"date":1397,"open":617,"high":654,"low":626,"close":714,"change":1072,"percent_change":1073,"volume":1398,"transactions":9,"vwap":714},"2025-09-16",282700,{"date":1400,"open":617,"high":617,"low":626,"close":724,"change":686,"percent_change":687,"volume":1401,"transactions":9,"vwap":724},"2025-09-15",384000,{"date":1403,"open":647,"high":647,"low":759,"close":827,"change":798,"percent_change":457,"volume":1404,"transactions":9,"vwap":827},"2025-09-12",126400,{"date":1406,"open":610,"high":626,"low":759,"close":639,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":639},"2025-09-11",0.065,0.27,234200,{"date":1411,"open":589,"high":602,"low":1412,"close":890,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":890},"2025-09-10",24.155,0.095,0.39,331800,{"date":1417,"open":779,"high":1359,"low":474,"close":474,"change":715,"percent_change":216,"volume":1418,"transactions":9,"vwap":474},"2025-09-09",258700,{"date":1420,"open":784,"high":771,"low":784,"close":775,"change":1407,"percent_change":1408,"volume":1421,"transactions":9,"vwap":775},"2025-09-08",200300,{"date":1423,"open":390,"high":466,"low":390,"close":466,"change":50,"percent_change":1424,"volume":1425,"transactions":9,"vwap":466},"2025-09-05",0.75,108600,{"date":1427,"open":1428,"high":1429,"low":531,"close":1428,"change":686,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-09-04",23.89,23.915,0.13,135400,{"date":1433,"open":371,"high":531,"low":1434,"close":1435,"change":129,"percent_change":1436,"volume":1003,"transactions":9,"vwap":1435},"2025-09-03",23.81,23.86,0.38,{"date":1438,"open":380,"high":1439,"low":1440,"close":1440,"change":468,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-09-02",23.854,23.77,-0.63,180800,{"date":1444,"open":1428,"high":450,"low":1428,"close":538,"change":686,"percent_change":1430,"volume":1445,"transactions":9,"vwap":538},"2025-08-29",197100,{"date":1447,"open":392,"high":524,"low":1428,"close":1428,"change":187,"percent_change":188,"volume":1448,"transactions":9,"vwap":1428},"2025-08-28",208500,{"date":1450,"open":1428,"high":538,"low":1435,"close":538,"change":686,"percent_change":1430,"volume":1451,"transactions":9,"vwap":538},"2025-08-27",256600,{"date":1453,"open":1428,"high":392,"low":1428,"close":1428,"change":272,"percent_change":303,"volume":1454,"transactions":9,"vwap":1428},"2025-08-26",204400,{"date":1456,"open":1428,"high":392,"low":537,"close":392,"change":443,"percent_change":69,"volume":1457,"transactions":9,"vwap":392},"2025-08-25",537700,{"date":1459,"open":1460,"high":392,"low":382,"close":531,"change":1072,"percent_change":1461,"volume":1462,"transactions":9,"vwap":531},"2025-08-22",23.87,0.15,1371800,{"date":1464,"open":1465,"high":1465,"low":371,"close":1466,"change":715,"percent_change":216,"volume":650,"transactions":9,"vwap":1466},"2025-08-21",23.9,23.845,{"date":1468,"open":1465,"high":1465,"low":382,"close":1460,"change":271,"percent_change":272,"volume":1469,"transactions":9,"vwap":1460},"2025-08-20",372800,{"date":1471,"open":1465,"high":1465,"low":1472,"close":531,"change":21,"percent_change":21,"volume":1473,"transactions":9,"vwap":531},"2025-08-19",23.861,160900,{"date":1475,"open":1465,"high":1465,"low":1476,"close":531,"change":686,"percent_change":1430,"volume":1477,"transactions":9,"vwap":531},"2025-08-18",23.855,234900,{"date":1479,"open":1428,"high":1428,"low":1480,"close":380,"change":272,"percent_change":303,"volume":1481,"transactions":9,"vwap":380},"2025-08-15",23.835,207000,{"date":1483,"open":1428,"high":1428,"low":1435,"close":1428,"change":886,"percent_change":401,"volume":1484,"transactions":9,"vwap":1428},"2025-08-14",281400,{"date":1486,"open":538,"high":538,"low":1428,"close":1487,"change":886,"percent_change":401,"volume":1488,"transactions":9,"vwap":1487},"2025-08-13",23.895,275300,{"date":1490,"open":1465,"high":1465,"low":1435,"close":1465,"change":414,"percent_change":318,"volume":1491,"transactions":9,"vwap":1465},"2025-08-12",196300,{"date":1493,"open":574,"high":574,"low":1476,"close":531,"change":271,"percent_change":272,"volume":1494,"transactions":9,"vwap":531},"2025-08-11",146200,{"date":1496,"open":380,"high":1428,"low":1497,"close":1428,"change":424,"percent_change":895,"volume":1498,"transactions":9,"vwap":1428},"2025-08-08",23.82,258900,{"date":1500,"open":1460,"high":1460,"low":371,"close":380,"change":414,"percent_change":318,"volume":1501,"transactions":9,"vwap":380},"2025-08-07",210000,{"date":1503,"open":371,"high":380,"low":1504,"close":371,"change":401,"percent_change":245,"volume":1505,"transactions":9,"vwap":371},"2025-08-06",23.79,319500,{"date":1507,"open":1497,"high":380,"low":1497,"close":380,"change":1072,"percent_change":1461,"volume":1508,"transactions":9,"vwap":380},"2025-08-05",229700,{"date":1510,"open":371,"high":531,"low":1434,"close":1511,"change":886,"percent_change":401,"volume":1512,"transactions":9,"vwap":1511},"2025-08-04",23.815,245300,{"date":1514,"open":1515,"high":1516,"low":365,"close":1497,"change":424,"percent_change":895,"volume":1517,"transactions":9,"vwap":1497},"2025-08-01",23.8,23.839,233600,{"date":1519,"open":357,"high":1515,"low":363,"close":357,"change":424,"percent_change":895,"volume":1520,"transactions":9,"vwap":357},"2025-07-31",139900,{"date":1522,"open":363,"high":1523,"low":365,"close":1524,"change":648,"percent_change":649,"volume":1525,"transactions":9,"vwap":1524},"2025-07-30",23.785,23.74,220900,{"date":1527,"open":350,"high":1515,"low":1528,"close":1504,"change":443,"percent_change":69,"volume":1529,"transactions":9,"vwap":1504},"2025-07-29",23.745,432700,{"date":1531,"open":372,"high":350,"low":365,"close":1524,"change":424,"percent_change":895,"volume":1532,"transactions":9,"vwap":1524},"2025-07-28",170200,{"date":1534,"open":372,"high":350,"low":1535,"close":1535,"change":467,"percent_change":468,"volume":1536,"transactions":9,"vwap":1535},"2025-07-25",23.7,315000,{"date":1538,"open":1539,"high":1524,"low":342,"close":1540,"change":1078,"percent_change":208,"volume":1541,"transactions":9,"vwap":1540},"2025-07-24",23.71,23.735,323300,{"date":1543,"open":365,"high":1544,"low":364,"close":365,"change":648,"percent_change":649,"volume":1545,"transactions":9,"vwap":365},"2025-07-23",23.762,251200,{"date":1547,"open":372,"high":1440,"low":365,"close":1440,"change":414,"percent_change":318,"volume":1548,"transactions":9,"vwap":1440},"2025-07-22",140600,{"date":1550,"open":1440,"high":357,"low":1535,"close":350,"change":899,"percent_change":900,"volume":1551,"transactions":9,"vwap":350},"2025-07-21",272500,{"date":1553,"open":1539,"high":350,"low":364,"close":1554,"change":271,"percent_change":272,"volume":1555,"transactions":9,"vwap":1554},"2025-07-18",23.695,185800,{"date":1557,"open":1440,"high":1440,"low":364,"close":1558,"change":715,"percent_change":373,"volume":1559,"transactions":9,"vwap":1558},"2025-07-17",23.705,484200,{"date":1561,"open":1434,"high":1434,"low":365,"close":372,"change":414,"percent_change":318,"volume":1562,"transactions":9,"vwap":372},"2025-07-16",193100,{"date":1564,"open":1515,"high":1515,"low":1539,"close":1539,"change":512,"percent_change":513,"volume":1565,"transactions":9,"vwap":1539},"2025-07-15",224400,{"date":1567,"open":357,"high":1568,"low":1569,"close":357,"change":443,"percent_change":69,"volume":1570,"transactions":9,"vwap":357},"2025-07-14",23.805,23.755,207200,{"date":1572,"open":1497,"high":1497,"low":372,"close":372,"change":245,"percent_change":139,"volume":1573,"transactions":9,"vwap":372},"2025-07-11",300500,{"date":1575,"open":382,"high":1435,"low":1434,"close":1434,"change":414,"percent_change":318,"volume":1007,"transactions":9,"vwap":1434},"2025-07-10",{"date":1577,"open":1434,"high":1466,"low":1504,"close":1504,"change":423,"percent_change":424,"volume":1578,"transactions":9,"vwap":1504},"2025-07-09",240100,{"date":1580,"open":1434,"high":1434,"low":357,"close":357,"change":401,"percent_change":245,"volume":1581,"transactions":9,"vwap":357},"2025-07-08",141500,{"date":1583,"open":1515,"high":1497,"low":357,"close":1515,"change":21,"percent_change":21,"volume":1584,"transactions":9,"vwap":1515},"2025-07-07",246400,{"date":1586,"open":1434,"high":371,"low":1515,"close":1515,"change":401,"percent_change":245,"volume":1587,"transactions":9,"vwap":1515},"2025-07-03",64300,{"date":1589,"open":1497,"high":1590,"low":1523,"close":1497,"change":414,"percent_change":318,"volume":1591,"transactions":9,"vwap":1497},"2025-07-02",23.825,109400,{"date":1593,"open":1497,"high":1497,"low":1523,"close":1515,"change":648,"percent_change":649,"volume":1594,"transactions":9,"vwap":1515},"2025-07-01",133700,{"date":1596,"open":371,"high":531,"low":371,"close":380,"change":424,"percent_change":895,"volume":1597,"transactions":9,"vwap":380},"2025-06-30",98000,{"date":1599,"open":1497,"high":1600,"low":1434,"close":1434,"change":21,"percent_change":21,"volume":1601,"transactions":9,"vwap":1434},"2025-06-27",23.849,246600,{"date":1603,"open":382,"high":382,"low":1515,"close":1434,"change":401,"percent_change":245,"volume":1604,"transactions":9,"vwap":1434},"2025-06-26",227800,{"date":1606,"open":1497,"high":380,"low":357,"close":371,"change":414,"percent_change":318,"volume":1607,"transactions":9,"vwap":371},"2025-06-25",6265200,{"date":1609,"open":1504,"high":382,"low":1504,"close":1434,"change":423,"percent_change":424,"volume":1610,"transactions":9,"vwap":1434},"2025-06-24",1085900,{"date":1612,"open":1504,"high":1590,"low":357,"close":1515,"change":686,"percent_change":1430,"volume":1613,"transactions":9,"vwap":1515},"2025-06-23",112700,{"date":1615,"open":1497,"high":1497,"low":1616,"close":1440,"change":414,"percent_change":318,"volume":1617,"transactions":9,"vwap":1440},"2025-06-20",23.703,89500,{"date":1619,"open":357,"high":1515,"low":1524,"close":350,"change":187,"percent_change":188,"volume":1620,"transactions":9,"vwap":350},"2025-06-18",162000,{"date":1622,"open":1515,"high":1568,"low":350,"close":357,"change":424,"percent_change":895,"volume":1623,"transactions":9,"vwap":357},"2025-06-17",178700,{"date":1625,"open":1524,"high":357,"low":372,"close":1524,"change":187,"percent_change":188,"volume":1626,"transactions":9,"vwap":1524},"2025-06-16",307500,{"date":1628,"open":363,"high":1440,"low":1539,"close":1440,"change":423,"percent_change":424,"volume":1629,"transactions":9,"vwap":1440},"2025-06-13",192800,{"date":1631,"open":1440,"high":357,"low":1524,"close":363,"change":423,"percent_change":424,"volume":1632,"transactions":9,"vwap":363},"2025-06-12",168700,{"date":1634,"open":342,"high":350,"low":344,"close":350,"change":424,"percent_change":895,"volume":1635,"transactions":9,"vwap":350},"2025-06-11",109700,{"date":1637,"open":1524,"high":1524,"low":364,"close":1539,"change":21,"percent_change":21,"volume":1638,"transactions":9,"vwap":1539},"2025-06-10",84800,{"date":1640,"open":1641,"high":1539,"low":1641,"close":1539,"change":208,"percent_change":504,"volume":1642,"transactions":9,"vwap":1539},"2025-06-09",23.62,240300,{"date":1644,"open":1535,"high":1535,"low":343,"close":344,"change":457,"percent_change":458,"volume":1645,"transactions":9,"vwap":344},"2025-06-06",201300,{"date":1647,"open":365,"high":372,"low":334,"close":1539,"change":414,"percent_change":318,"volume":1648,"transactions":9,"vwap":1539},"2025-06-05",325200,{"date":1650,"open":342,"high":1651,"low":333,"close":342,"change":686,"percent_change":1430,"volume":1652,"transactions":9,"vwap":342},"2025-06-04",23.715,204900,{"date":1654,"open":1655,"high":333,"low":1656,"close":333,"change":423,"percent_change":424,"volume":1657,"transactions":9,"vwap":333},"2025-06-03",23.64,23.6,345200,{"date":1659,"open":1641,"high":334,"low":1660,"close":344,"change":726,"percent_change":1661,"volume":1662,"transactions":9,"vwap":344},"2025-06-02",23.59,-0.59,311800,{"date":1664,"open":1539,"high":1504,"low":1539,"close":1504,"change":21,"percent_change":21,"volume":1665,"transactions":9,"vwap":1504},"2025-05-30",287800,{"date":1667,"open":1504,"high":1668,"low":1528,"close":1504,"change":271,"percent_change":272,"volume":1669,"transactions":9,"vwap":1504},"2025-05-29",23.799,183200,{"date":1671,"open":363,"high":1515,"low":365,"close":1515,"change":21,"percent_change":21,"volume":1672,"transactions":9,"vwap":1515},"2025-05-28",88300,{"date":1674,"open":350,"high":1515,"low":365,"close":1515,"change":686,"percent_change":1430,"volume":1675,"transactions":9,"vwap":1515},"2025-05-27",139300,{"date":1677,"open":1535,"high":1440,"low":364,"close":1440,"change":129,"percent_change":1436,"volume":1678,"transactions":9,"vwap":1440},"2025-05-23",110200,{"date":1680,"open":1535,"high":1535,"low":343,"close":364,"change":414,"percent_change":318,"volume":1681,"transactions":9,"vwap":364},"2025-05-22",228200,{"date":1683,"open":1524,"high":1524,"low":333,"close":333,"change":216,"percent_change":1684,"volume":1685,"transactions":9,"vwap":333},"2025-05-21",-0.42,142100,{"date":1687,"open":371,"high":371,"low":1688,"close":363,"change":401,"percent_change":245,"volume":1689,"transactions":9,"vwap":363},"2025-05-20",23.732,111800,{"date":1691,"open":1641,"high":357,"low":1641,"close":357,"change":187,"percent_change":188,"volume":1692,"transactions":9,"vwap":357},"2025-05-19",136300,{"date":1694,"open":371,"high":1695,"low":1696,"close":1434,"change":423,"percent_change":424,"volume":1697,"transactions":9,"vwap":1434},"2025-05-16",23.843,23.761,345100,{"date":1699,"open":1434,"high":1434,"low":1524,"close":1515,"change":443,"percent_change":69,"volume":1700,"transactions":9,"vwap":1515},"2025-05-15",172200,{"date":1702,"open":1515,"high":1515,"low":1535,"close":350,"change":272,"percent_change":303,"volume":1703,"transactions":9,"vwap":350},"2025-05-14",501300,{"date":1705,"open":1524,"high":1515,"low":1706,"close":1504,"change":423,"percent_change":424,"volume":1707,"transactions":9,"vwap":1504},"2025-05-13",23.725,407600,{"date":1709,"open":364,"high":1504,"low":364,"close":357,"change":21,"percent_change":21,"volume":1710,"transactions":9,"vwap":357},"2025-05-12",209600,{"date":1712,"open":350,"high":357,"low":1524,"close":357,"change":21,"percent_change":21,"volume":1283,"transactions":9,"vwap":357},"2025-05-09",{"date":1714,"open":363,"high":1568,"low":350,"close":357,"change":271,"percent_change":272,"volume":1715,"transactions":9,"vwap":357},"2025-05-08",180200,{"date":1717,"open":1524,"high":1434,"low":1524,"close":1504,"change":424,"percent_change":895,"volume":1718,"transactions":9,"vwap":1504},"2025-05-07",124500,{"date":1720,"open":365,"high":1515,"low":1721,"close":350,"change":878,"percent_change":1722,"volume":976,"transactions":9,"vwap":350},"2025-05-06",23.655,0.3,{"date":1724,"open":1524,"high":1524,"low":344,"close":364,"change":648,"percent_change":649,"volume":1725,"transactions":9,"vwap":364},"2025-05-05",140200,{"date":1727,"open":342,"high":1728,"low":1729,"close":372,"change":423,"percent_change":424,"volume":1730,"transactions":9,"vwap":372},"2025-05-02",23.736,23.666,204100,{"date":1732,"open":1515,"high":1515,"low":342,"close":365,"change":457,"percent_change":458,"volume":1733,"transactions":9,"vwap":365},"2025-05-01",164500,{"date":1735,"open":342,"high":357,"low":1736,"close":357,"change":414,"percent_change":318,"volume":1737,"transactions":9,"vwap":357},"2025-04-30",23.671,251700,{"date":1739,"open":1539,"high":1515,"low":1539,"close":363,"change":414,"percent_change":318,"volume":1740,"transactions":9,"vwap":363},"2025-04-29",231400,{"date":1742,"open":365,"high":1440,"low":1743,"close":1524,"change":414,"percent_change":318,"volume":1744,"transactions":9,"vwap":1524},"2025-04-28",23.692,189500,{"date":1746,"open":350,"high":350,"low":1747,"close":365,"change":271,"percent_change":272,"volume":1748,"transactions":9,"vwap":365},"2025-04-25",23.658,439500,{"date":1750,"open":1655,"high":372,"low":1751,"close":372,"change":1430,"percent_change":1752,"volume":1194,"transactions":9,"vwap":372},"2025-04-24",23.604,0.55,{"date":178,"open":334,"high":365,"low":325,"close":1656,"change":512,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1656},-0.3,193300]