[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MMMA":3,"homepage-market-summary":29,"stock-historical-MMMA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MMMA","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 Allocation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3965,1.04856,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.8497,23.84,23.86,23.8575,-0.0078,-0.03,4128.087798,25.74,23.6401,1979.1700313,10,200,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},1979,395834.00626,-4.68,"2025-12-17",[180,183,190,200,210,221,229,238,248,258,267,275,284,294,303,314,324,332,341,350,358,366,375,385,392,403,412,419,424,431,437,444,450,461,469,477,486,493,501,508,516,523,531,541,550,557,565,572,577,587,595,603,611,619,627,634,643,651,656,662,667,672,676,681,686,689,693,699,704,709,715,719,725,729,733,737,742,747,752,756,762,771,774,779,786,789,794,798,802,804,809,814,819,821,826,831,835,837,842,846,851,856,862,865,870,873,879,883,885,890,894,898,902,906,910,914,919,924,928,932,936,938,943,947,951,954,958,961,964,970,974,979,985,990,996,1002,1007,1012,1016,1019,1023,1025,1029,1032,1035,1040,1044,1047,1050,1053,1056,1062,1069,1074,1079,1084,1090,1096,1099,1103,1107,1110,1114,1117,1120,1125,1128,1132,1135,1137,1140,1144,1146,1149,1152,1158,1161,1165,1170,1174,1177,1180,1184,1187,1191,1194,1198,1201,1205,1210,1214,1220,1222,1226,1231,1235,1238,1242,1245,1249],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},31,23.8453,{"date":184,"open":20,"high":20,"low":20,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",-0.0325,-0.14,82.0908,23,24.1323,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",24.01,23.885,23.89,0.11,0.46,1835.0908,37,23.9286,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",23.83,23.94,23.78,0.075,0.32,11179.1887,101,23.8482,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",23.73,23.75,23.7,23.705,-0.095,-0.4,2606.2087,39,23.7184,{"date":222,"open":203,"high":203,"low":25,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",23.8,-0.155,-0.65,18273.2187,132,23.8044,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",24.09,23.955,-0.1447,-0.6,11506.42947,42,24.0752,{"date":239,"open":231,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",24.14,24.03,24.0997,-0.1749,-0.72,8165.2587,57,24.0662,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",24.36,24.23,24.2746,-0.181,-0.74,3225.2397,33,24.2896,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",24.5128,24.4556,0.0256,0.1,16710.3577,84,24.4792,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":188,"vwap":274},"2026-09-21",24.46,24.43,-0.0318,-0.13,833.3577,24.453,{"date":276,"open":277,"high":278,"low":270,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":266},"2026-09-18",24.54,24.57,24.4618,-0.0918,-0.37,9195.3577,77,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",24.52,24.56,24.5536,0.1386,0.57,2320.3577,27,24.5414,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":292,"vwap":302},"2026-09-16",24.47,24.5,24.415,-0.0097,-0.04,1219.3587,24.4738,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",24.48,24.49,24.42,24.4247,-0.089,-0.36,1972.9982,30,24.4655,{"date":315,"open":316,"high":278,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",24.55,24.51,24.5137,-0.0179,-0.07,5848.287,45,24.5443,{"date":325,"open":317,"high":277,"low":306,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",24.5316,0.1444,0.59,14391.6426,70,24.4985,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",24.39,24.3872,-0.2026,-0.82,514.6426,18,24.3912,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",24.69,24.5898,-0.1635,-0.66,376.876,22,24.6273,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",24.7533,0.0129,0.05,12.9164,13,24.7429,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",24.7404,0.0204,0.08,17.9164,16,24.7623,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":186,"volume":372,"transactions":373,"vwap":374},"2026-09-03",24.875,24.8986,24.72,-0.0347,2222.9164,32,24.8178,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":236,"vwap":384},"2026-09-02",24.79,24.805,24.74,24.7547,-0.0053,-0.02,5143.9164,24.7841,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":346,"volume":389,"transactions":390,"vwap":391},"2026-09-01",24.76,-0.1634,16.9164,14,24.7951,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",24.94,24.98,24.92,24.9234,-0.1094,-0.44,20246.9164,135,24.9316,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",25.0699,25.0328,-0.0225,-0.09,176.9164,17,25.0683,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":300,"volume":416,"transactions":417,"vwap":418},"2026-08-27",25.0553,-0.0107,11.9164,11,25.0776,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":408,"volume":416,"transactions":417,"vwap":423},"2026-08-26",25.066,-0.0218,25.0823,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":390,"vwap":430},"2026-08-25",25.0878,0.0329,0.13,42.9164,25.0771,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":355,"transactions":417,"vwap":436},"2026-08-24",25.0549,0.0347,0.14,25.058,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":390,"vwap":443},"2026-08-21",25.0202,-0.0249,-0.1,13.9164,25.0302,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":416,"transactions":417,"vwap":449},"2026-08-20",25.0451,-0.0488,-0.19,25.0346,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",25.09,25.1101,25.08,25.0939,0.0627,0.25,7606.9164,38,25.0911,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",25.0312,-0.0405,-0.16,71.9164,15,25.0127,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":339,"vwap":476},"2026-08-17",25.12,25.0717,-0.0754,-0.3,199.9164,25.1035,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",25.18,25.1471,-0.0721,-0.29,145.9164,21,25.1768,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":51,"volume":490,"transactions":491,"vwap":492},"2026-08-13",25.2192,0.0442,206.876765,47,25.2341,{"date":494,"open":479,"high":479,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",25.175,0.0017,0.01,183.9164,19,25.1777,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":22,"volume":506,"transactions":390,"vwap":507},"2026-08-11",25.16,25.1733,-0.0079,173.9164,25.1656,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":497,"volume":513,"transactions":514,"vwap":515},"2026-08-10",25.17,25.1812,0.0016,109.9164,9,25.1708,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":514,"vwap":522},"2026-08-07",25.1796,0.0717,0.29,10.122119,25.1765,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",25.1079,-0.0422,-0.17,20.0836,7,25.1267,{"date":532,"open":533,"high":534,"low":535,"close":534,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",25.15,25.1501,25.13,0.0051,0.02,1508.943584,20,25.148,{"date":542,"open":543,"high":533,"low":535,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",25.135,25.145,0.0974,0.39,11851,49,25.1397,{"date":551,"open":552,"high":454,"low":553,"close":553,"change":554,"percent_change":537,"volume":555,"transactions":410,"vwap":556},"2026-08-03",25.06,25.0476,0.006,1188,25.0635,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-31",25.0416,-0.1134,-0.45,6.80024,5,25.0407,{"date":566,"open":535,"high":503,"low":471,"close":567,"change":568,"percent_change":537,"volume":569,"transactions":570,"vwap":571},"2026-07-30",25.155,0.005,12860,46,25.143,{"date":573,"open":503,"high":503,"low":533,"close":533,"change":574,"percent_change":310,"volume":575,"transactions":514,"vwap":576},"2026-07-29",-0.0903,1200,25.1571,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":539,"vwap":586},"2026-07-28",25.24,25.25,25.22,25.2403,0.0488,0.19,15209,25.2219,{"date":588,"open":581,"high":589,"low":479,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":246,"vwap":594},"2026-07-27",25.23,25.1915,0.0568,0.23,7095,25.2003,{"date":596,"open":597,"high":510,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":390,"vwap":602},"2026-07-24",25.14,25.1347,0.1373,0.55,1230,25.1581,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":27,"vwap":610},"2026-07-23",25.01,24.9974,-0.1926,-0.76,547,25.0085,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":465,"volume":616,"transactions":617,"vwap":618},"2026-07-22",25.21,25.19,-0.0406,5987,98,25.2017,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",25.2306,-0.0581,-0.23,6,4,25.2656,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":624,"vwap":633},"2026-07-20",25.2887,-0.0449,-0.18,65,25.286,{"date":635,"open":636,"high":637,"low":638,"close":637,"change":639,"percent_change":640,"volume":641,"transactions":514,"vwap":642},"2026-07-17",25.33,25.3336,25.305,0.0186,0.07,31038.802684,25.3296,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":22,"percent_change":648,"volume":649,"transactions":650,"vwap":647},"2026-07-16",25.31,25.32,25.315,-0.12,5366,12,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":448,"volume":624,"transactions":625,"vwap":655},"2026-07-15",25.345,-0.0493,25.3931,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":624,"transactions":625,"vwap":661},"2026-07-14",25.3943,0.0144,0.06,25.4087,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":441,"volume":624,"transactions":625,"vwap":666},"2026-07-13",25.3799,-0.0261,25.4061,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":195,"volume":671,"transactions":9,"vwap":669},"2026-07-10",25.406,0.029,100,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":497,"volume":671,"transactions":9,"vwap":674},"2026-07-09",25.377,0.002,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":671,"transactions":9,"vwap":678},"2026-07-08",25.375,-0.071,-0.28,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":671,"transactions":9,"vwap":683},"2026-07-07",25.446,-0.107,-0.42,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":670,"percent_change":195,"volume":671,"transactions":9,"vwap":688},"2026-07-06",25.553,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":428,"volume":671,"transactions":9,"vwap":691},"2026-07-02",25.524,0.033,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":698,"volume":173,"transactions":9,"vwap":696},"2026-07-01",25.431,25.491,-0.003,-0.01,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":671,"transactions":9,"vwap":701},"2026-06-30",25.494,-0.119,-0.46,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":671,"transactions":9,"vwap":706},"2026-06-29",25.613,0.04,0.16,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":354,"volume":714,"transactions":9,"vwap":712},"2026-06-26",25.57,25.573,0.014,400,{"date":716,"open":711,"high":711,"low":717,"close":717,"change":718,"percent_change":435,"volume":671,"transactions":9,"vwap":717},"2026-06-25",25.559,0.036,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":70,"volume":724,"transactions":9,"vwap":722},"2026-06-24",25.549,25.523,0.053,300,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":408,"volume":671,"transactions":9,"vwap":727},"2026-06-23",25.47,-0.023,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":497,"volume":671,"transactions":9,"vwap":731},"2026-06-22",25.493,0.003,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":546,"volume":671,"transactions":9,"vwap":735},"2026-06-18",25.49,0.099,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":671,"transactions":9,"vwap":739},"2026-06-17",25.391,-0.053,-0.21,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":-6,"volume":746,"transactions":9,"vwap":744},"2026-06-16",25.444,-0.001,500,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":751,"percent_change":51,"volume":28,"transactions":9,"vwap":750},"2026-06-15",25.44,25.445,0.046,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":382,"volume":671,"transactions":9,"vwap":754},"2026-06-12",25.399,-0.006,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-11",25.405,0.061,0.24,0,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-10",25.35,25.45,25.339,25.344,-0.051,-0.2,11600,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":670,"percent_change":195,"volume":761,"transactions":9,"vwap":773},"2026-06-09",25.395,{"date":775,"open":776,"high":777,"low":764,"close":777,"change":761,"percent_change":761,"volume":778,"transactions":9,"vwap":777},"2026-06-08",25.36,25.366,1800,{"date":780,"open":781,"high":781,"low":782,"close":777,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":777},"2026-06-05",25.369,25.365,-0.069,-0.27,1500,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":751,"percent_change":51,"volume":671,"transactions":9,"vwap":788},"2026-06-04",25.435,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":671,"transactions":9,"vwap":791},"2026-06-03",25.389,-0.029,-0.11,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":584,"volume":671,"transactions":9,"vwap":796},"2026-06-02",25.418,0.047,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":707,"volume":671,"transactions":9,"vwap":800},"2026-06-01",25.371,0.011,{"date":803,"open":776,"high":776,"low":776,"close":776,"change":22,"percent_change":648,"volume":671,"transactions":9,"vwap":776},"2026-05-29",{"date":805,"open":776,"high":806,"low":776,"close":807,"change":808,"percent_change":195,"volume":575,"transactions":9,"vwap":807},"2026-05-28",25.4,25.39,0.027,{"date":810,"open":636,"high":811,"low":636,"close":811,"change":812,"percent_change":457,"volume":813,"transactions":9,"vwap":811},"2026-05-27",25.363,0.062,3400,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":671,"transactions":9,"vwap":816},"2026-05-26",25.301,0.146,0.58,{"date":820,"open":567,"high":567,"low":567,"close":567,"change":718,"percent_change":435,"volume":761,"transactions":9,"vwap":567},"2026-05-22",{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":761,"volume":671,"transactions":9,"vwap":824},"2026-05-21",25.11,25.119,0.001,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":671,"transactions":9,"vwap":828},"2026-05-20",25.118,0.089,0.36,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":703,"volume":671,"transactions":9,"vwap":833},"2026-05-19",25.028999,-0.116,{"date":836,"open":533,"high":533,"low":544,"close":544,"change":801,"percent_change":707,"volume":671,"transactions":9,"vwap":544},"2026-05-18",{"date":838,"open":823,"high":839,"low":823,"close":839,"change":840,"percent_change":841,"volume":28,"transactions":9,"vwap":839},"2026-05-15",25.134,-0.145,-0.57,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":755,"percent_change":382,"volume":671,"transactions":9,"vwap":845},"2026-05-14",25.3,25.279,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":300,"volume":28,"transactions":9,"vwap":849},"2026-05-13",25.29,25.285,-0.011,{"date":852,"open":848,"high":844,"low":853,"close":854,"change":855,"percent_change":527,"volume":575,"transactions":9,"vwap":854},"2026-05-12",25.28,25.296,-0.043,{"date":857,"open":776,"high":858,"low":766,"close":766,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":766},"2026-05-11",25.37,-0.016,-0.06,1400,{"date":863,"open":776,"high":776,"low":764,"close":864,"change":537,"percent_change":362,"volume":28,"transactions":9,"vwap":864},"2026-05-08",25.355,{"date":866,"open":636,"high":776,"low":867,"close":868,"change":675,"percent_change":497,"volume":869,"transactions":9,"vwap":868},"2026-05-07",25.317,25.335,5600,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":759,"percent_change":760,"volume":671,"transactions":9,"vwap":872},"2026-05-06",25.333,{"date":874,"open":844,"high":844,"low":875,"close":876,"change":877,"percent_change":660,"volume":878,"transactions":9,"vwap":876},"2026-05-05",25.26,25.272,0.016,7000,{"date":880,"open":881,"high":881,"low":580,"close":882,"change":792,"percent_change":793,"volume":724,"transactions":9,"vwap":882},"2026-05-04",25.27,25.256,{"date":884,"open":849,"high":849,"low":849,"close":849,"change":732,"percent_change":497,"volume":671,"transactions":9,"vwap":849},"2026-05-01",{"date":886,"open":848,"high":848,"low":887,"close":887,"change":888,"percent_change":889,"volume":724,"transactions":9,"vwap":887},"2026-04-30",25.282,-0.065,-0.26,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":784,"volume":671,"transactions":9,"vwap":892},"2026-04-29",25.347,-0.068,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":186,"volume":761,"transactions":9,"vwap":896},"2026-04-28",25.415,-0.035,{"date":899,"open":749,"high":727,"low":749,"close":765,"change":900,"percent_change":382,"volume":901,"transactions":9,"vwap":765},"2026-04-27",-0.005,3200,{"date":903,"open":765,"high":904,"low":765,"close":904,"change":905,"percent_change":660,"volume":28,"transactions":9,"vwap":904},"2026-04-24",25.455,0.015,{"date":907,"open":749,"high":749,"low":908,"close":749,"change":732,"percent_change":497,"volume":909,"transactions":9,"vwap":749},"2026-04-23",25.41,2100,{"date":911,"open":749,"high":765,"low":788,"close":912,"change":905,"percent_change":660,"volume":913,"transactions":9,"vwap":912},"2026-04-22",25.437,4300,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":448,"volume":671,"transactions":9,"vwap":917},"2026-04-21",25.43,25.422,-0.048,{"date":920,"open":749,"high":727,"low":749,"close":727,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":727},"2026-04-20",0.039,0.15,900,{"date":925,"open":916,"high":695,"low":926,"close":695,"change":927,"percent_change":830,"volume":746,"transactions":9,"vwap":695},"2026-04-17",25.42,0.092,{"date":929,"open":776,"high":776,"low":766,"close":766,"change":930,"percent_change":362,"volume":931,"transactions":9,"vwap":766},"2026-04-16",0.019,2400,{"date":933,"open":646,"high":646,"low":646,"close":646,"change":934,"percent_change":769,"volume":935,"transactions":9,"vwap":646},"2026-04-15",-0.05,600,{"date":937,"open":776,"high":858,"low":764,"close":858,"change":698,"percent_change":300,"volume":935,"transactions":9,"vwap":858},"2026-04-14",{"date":939,"open":776,"high":940,"low":776,"close":940,"change":941,"percent_change":196,"volume":942,"transactions":9,"vwap":940},"2026-04-13",25.38,0.115,4700,{"date":944,"open":881,"high":881,"low":945,"close":945,"change":860,"percent_change":86,"volume":946,"transactions":9,"vwap":945},"2026-04-10",25.265,700,{"date":948,"open":881,"high":782,"low":881,"close":949,"change":640,"percent_change":950,"volume":785,"transactions":9,"vwap":949},"2026-04-09",25.325,0.28,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":751,"percent_change":51,"volume":671,"transactions":9,"vwap":953},"2026-04-08",25.255,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":435,"volume":671,"transactions":9,"vwap":956},"2026-04-07",25.209,0.035,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":568,"percent_change":537,"volume":671,"transactions":9,"vwap":960},"2026-04-06",25.174,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":568,"percent_change":537,"volume":671,"transactions":9,"vwap":963},"2026-04-02",25.169,{"date":965,"open":533,"high":510,"low":533,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-01",25.164,0.12,0.48,9300,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":527,"volume":671,"transactions":9,"vwap":972},"2026-03-31",25.044001,-0.042,{"date":975,"open":535,"high":535,"low":976,"close":976,"change":977,"percent_change":978,"volume":861,"transactions":9,"vwap":976},"2026-03-30",25.086,0.056,0.22,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":362,"percent_change":206,"volume":984,"transactions":9,"vwap":983},"2026-03-27",25.02,25.040001,25.030001,5500,{"date":986,"open":987,"high":987,"low":988,"close":988,"change":216,"percent_change":989,"volume":671,"transactions":9,"vwap":988},"2026-03-26",24.99,24.95,-0.38,{"date":991,"open":454,"high":454,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-03-25",25.045,0.105,0.42,1300,{"date":997,"open":998,"high":998,"low":394,"close":394,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":394},"2026-03-24",24.96,-0.273,-1.08,3300,{"date":1003,"open":1004,"high":953,"low":613,"close":1005,"change":1006,"percent_change":37,"volume":995,"transactions":9,"vwap":1005},"2026-03-23",25.245,25.213,0.165,{"date":1008,"open":479,"high":479,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":724,"transactions":9,"vwap":1009},"2026-03-20",25.048,-0.282,-1.11,{"date":1013,"open":646,"high":1014,"low":848,"close":636,"change":905,"percent_change":660,"volume":1015,"transactions":9,"vwap":636},"2026-03-19",25.34,3500,{"date":1017,"open":647,"high":647,"low":647,"close":647,"change":1018,"percent_change":354,"volume":671,"transactions":9,"vwap":647},"2026-03-18",0.013,{"date":1020,"open":646,"high":1014,"low":1021,"close":1021,"change":918,"percent_change":448,"volume":1022,"transactions":9,"vwap":1021},"2026-03-17",25.302,1600,{"date":1024,"open":764,"high":764,"low":764,"close":764,"change":761,"percent_change":761,"volume":671,"transactions":9,"vwap":764},"2026-03-16",{"date":1026,"open":764,"high":764,"low":764,"close":764,"change":1027,"percent_change":1028,"volume":671,"transactions":9,"vwap":764},"2026-03-13",0.068,0.27,{"date":1030,"open":1014,"high":1014,"low":853,"close":887,"change":1031,"percent_change":482,"volume":724,"transactions":9,"vwap":887},"2026-03-12",-0.073,{"date":1033,"open":858,"high":858,"low":764,"close":864,"change":300,"percent_change":465,"volume":1034,"transactions":9,"vwap":864},"2026-03-11",4000,{"date":1036,"open":773,"high":1037,"low":776,"close":773,"change":1038,"percent_change":310,"volume":1039,"transactions":9,"vwap":773},"2026-03-10",25.411,-0.092,2000,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":921,"percent_change":922,"volume":724,"transactions":9,"vwap":1043},"2026-03-09",25.46,25.487,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":554,"percent_change":537,"volume":671,"transactions":9,"vwap":1046},"2026-03-06",25.448,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":855,"percent_change":527,"volume":671,"transactions":9,"vwap":1049},"2026-03-05",25.442,{"date":1051,"open":735,"high":735,"low":1052,"close":1052,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":1052},"2026-03-04",25.485,{"date":1054,"open":1042,"high":1042,"low":683,"close":683,"change":702,"percent_change":1055,"volume":28,"transactions":9,"vwap":683},"2026-03-03",-0.47,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":28,"transactions":9,"vwap":1059},"2026-03-02",25.56,25.565,-0.079,-0.31,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":281,"volume":1068,"transactions":9,"vwap":1066},"2026-02-27",25.64,25.65,25.644,-0.096,8800,{"date":1070,"open":1071,"high":24,"low":1071,"close":24,"change":1072,"percent_change":51,"volume":1073,"transactions":9,"vwap":24},"2026-02-26",25.73,0.045,4600,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":195,"volume":28,"transactions":9,"vwap":1077},"2026-02-25",25.71,25.695,0.028,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":457,"volume":173,"transactions":9,"vwap":1082},"2026-02-24",25.68,25.667,0.063,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":801,"percent_change":707,"volume":1089,"transactions":9,"vwap":1088},"2026-02-23",25.63,25.6,25.604,1900,{"date":1091,"open":1092,"high":1093,"low":711,"close":1093,"change":1094,"percent_change":382,"volume":1095,"transactions":9,"vwap":1093},"2026-02-20",25.58,25.593,-0.004,3000,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":497,"percent_change":707,"volume":671,"transactions":9,"vwap":1098},"2026-02-19",25.597,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":825,"percent_change":761,"volume":935,"transactions":9,"vwap":1102},"2026-02-18",25.59,25.587,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":263,"volume":671,"transactions":9,"vwap":1105},"2026-02-17",25.586,0.025,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":905,"percent_change":660,"volume":761,"transactions":9,"vwap":1109},"2026-02-13",25.561,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":115,"volume":671,"transactions":9,"vwap":1112},"2026-02-12",25.546,0.088,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":860,"percent_change":86,"volume":671,"transactions":9,"vwap":1116},"2026-02-11",25.458,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":930,"percent_change":640,"volume":761,"transactions":9,"vwap":1119},"2026-02-10",25.518,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":671,"transactions":9,"vwap":1122},"2026-02-09",25.499,0.077,0.3,{"date":1126,"open":917,"high":917,"low":917,"close":917,"change":1127,"percent_change":793,"volume":671,"transactions":9,"vwap":917},"2026-02-06",-0.027,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":457,"volume":671,"transactions":9,"vwap":1130},"2026-02-05",25.449,0.064,{"date":1133,"open":776,"high":1134,"low":776,"close":1134,"change":1072,"percent_change":51,"volume":28,"transactions":9,"vwap":1134},"2026-02-04",25.385,{"date":1136,"open":1014,"high":1014,"low":1014,"close":1014,"change":497,"percent_change":707,"volume":671,"transactions":9,"vwap":1014},"2026-02-03",{"date":1138,"open":636,"high":636,"low":646,"close":636,"change":930,"percent_change":362,"volume":1139,"transactions":9,"vwap":636},"2026-02-02",2200,{"date":1141,"open":645,"high":646,"low":645,"close":1142,"change":1143,"percent_change":527,"volume":935,"transactions":9,"vwap":1142},"2026-01-30",25.311,-0.044,{"date":1145,"open":776,"high":776,"low":864,"close":864,"change":697,"percent_change":698,"volume":724,"transactions":9,"vwap":864},"2026-01-29",{"date":1147,"open":646,"high":1148,"low":646,"close":1148,"change":692,"percent_change":428,"volume":724,"transactions":9,"vwap":1148},"2026-01-28",25.358,{"date":1150,"open":848,"high":1014,"low":848,"close":949,"change":1151,"percent_change":354,"volume":724,"transactions":9,"vwap":949},"2026-01-27",0.012,{"date":1153,"open":645,"high":1154,"low":645,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-01-26",25.313,0.042,0.17,800,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":751,"percent_change":51,"volume":761,"transactions":9,"vwap":1160},"2026-01-23",25.271,{"date":1162,"open":580,"high":580,"low":1163,"close":1163,"change":1164,"percent_change":310,"volume":173,"transactions":9,"vwap":1163},"2026-01-22",25.225,-0.091,{"date":1166,"open":579,"high":646,"low":579,"close":1167,"change":1168,"percent_change":1169,"volume":1139,"transactions":9,"vwap":1167},"2026-01-21",25.316,0.086,0.34,{"date":1171,"open":579,"high":579,"low":1163,"close":589,"change":1172,"percent_change":623,"volume":1173,"transactions":9,"vwap":589},"2026-01-20",-0.058,1700,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":732,"percent_change":497,"volume":671,"transactions":9,"vwap":1176},"2026-01-16",25.288,{"date":1178,"open":849,"high":849,"low":849,"close":849,"change":1179,"percent_change":408,"volume":671,"transactions":9,"vwap":849},"2026-01-15",-0.024,{"date":1181,"open":645,"high":645,"low":1182,"close":1182,"change":1183,"percent_change":584,"volume":1039,"transactions":9,"vwap":1182},"2026-01-14",25.309,0.048,{"date":1185,"open":848,"high":848,"low":1186,"close":1186,"change":1155,"percent_change":1156,"volume":923,"transactions":9,"vwap":1186},"2026-01-13",25.261,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":631,"volume":761,"transactions":9,"vwap":1189},"2026-01-12",25.219,-0.046,{"date":1192,"open":875,"high":945,"low":875,"close":945,"change":1193,"percent_change":520,"volume":1039,"transactions":9,"vwap":945},"2026-01-09",0.074,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":448,"volume":761,"transactions":9,"vwap":1196},"2026-01-08",25.191,-0.049,{"date":1199,"open":581,"high":579,"low":581,"close":579,"change":1200,"percent_change":546,"volume":671,"transactions":9,"vwap":579},"2026-01-07",0.098,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":707,"percent_change":708,"volume":1039,"transactions":9,"vwap":1204},"2026-01-06",25.1,25.142,{"date":1206,"open":1203,"high":823,"low":1207,"close":1208,"change":1209,"percent_change":22,"volume":1173,"transactions":9,"vwap":1208},"2026-01-05",25.084,25.102,-0.007,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":51,"volume":671,"transactions":9,"vwap":1212},"2026-01-02",25.109,0.044,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":860,"volume":1219,"transactions":9,"vwap":1217},"2025-12-31",25.07,25.065001,-0.015,5200,{"date":1221,"open":454,"high":454,"low":454,"close":454,"change":973,"percent_change":527,"volume":671,"transactions":9,"vwap":454},"2025-12-30",{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":950,"volume":761,"transactions":9,"vwap":1224},"2025-12-29",25.122,0.071,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":761,"transactions":9,"vwap":1228},"2025-12-26",25.051001,-0.054,-0.22,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":130,"volume":761,"transactions":9,"vwap":1233},"2025-12-24",25.105,0.023,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":808,"percent_change":195,"volume":671,"transactions":9,"vwap":1237},"2025-12-23",25.082001,{"date":1239,"open":1216,"high":454,"low":1240,"close":1240,"change":1241,"percent_change":640,"volume":785,"transactions":9,"vwap":1240},"2025-12-22",25.055,0.018,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1209,"percent_change":22,"volume":761,"transactions":9,"vwap":1244},"2025-12-19",25.037001,{"date":1246,"open":1216,"high":1216,"low":983,"close":972,"change":1247,"percent_change":263,"volume":1248,"transactions":9,"vwap":972},"2025-12-18",0.024,2700,{"date":178,"open":1250,"high":1250,"low":1251,"close":981,"change":900,"percent_change":382,"volume":1252,"transactions":9,"vwap":981},25.025,24.999,1100]