[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NYM":3,"homepage-market-summary":29,"stock-historical-NYM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NYM","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},"AB New York Intermediate Municipal ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0112,0.7248,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.07,24.12,24.03,24.0649,0.0051,0.02,186166.27953,25.4,23.93,89268.5806438938,9.5,226,{"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},89269,20174699.22552,-3.82,"2025-11-10",[180,183,192,202,210,219,228,238,247,255,265,274,285,294,302,309,316,324,333,342,349,357,367,375,383,394,403,410,416,423,433,440,447,454,462,472,480,488,493,499,504,509,515,524,530,538,547,552,558,565,572,580,588,594,600,607,614,621,626,635,640,645,649,652,657,663,667,673,679,685,690,693,696,700,703,706,711,716,719,723,729,732,736,742,746,749,752,755,759,763,767,770,774,778,781,784,787,790,793,798,801,804,807,810,813,817,820,823,827,830,833,836,839,841,845,850,853,857,862,865,868,871,874,877,880,883,886,889,892,895,899,903,906,910,913,918,921,924,928,931,934,937,941,946,949,952,957,964,968,972,979,986,992,998,1003,1008,1011,1014,1017,1022,1025,1030,1033,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1071,1074,1077,1080,1083,1087,1090,1092,1095,1099,1102,1105,1108,1111,1114,1117,1120,1125,1128,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1166,1171,1174,1177,1182,1186,1190,1193,1198,1203,1206,1209,1212,1215,1218,1221,1224,1228,1232,1235,1239,1242],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},527,24.0626,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",24.25,23.99,-0.0451,-0.19,120610.992,196,24.1321,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",24.05,24.165,24.11,0.04,0.17,169038.43142,179,24.1196,{"date":203,"open":19,"high":204,"low":19,"close":17,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",24.09,0.1,0.42,150877.2194,247,24.058,{"date":211,"open":19,"high":19,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",23.94,23.97,-0.05,-0.21,120551.1694,152,23.9765,{"date":220,"open":221,"high":221,"low":25,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",24.06,24.02,-0.08,-0.33,463682.3432,403,24.0027,{"date":229,"open":230,"high":231,"low":204,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",24.16,24.19,24.1,-0.055,-0.23,184362.3462,233,24.1149,{"date":239,"open":240,"high":240,"low":17,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",24.2699,24.155,-0.005,-0.02,51150.3462,312,24.1811,{"date":248,"open":249,"high":249,"low":250,"close":230,"change":215,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",24.38,24.15,-0.86,184550.3462,634,24.2603,{"date":256,"open":249,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",24.39,24.36,24.37,-0.025,-0.1,72003.3462,86,24.3723,{"date":266,"open":267,"high":267,"low":257,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",24.43,24.395,-0.0101,-0.04,29787.594175,116,24.4043,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",24.3901,24.415,24.365,24.4051,-0.0299,-0.12,80943.746058,211,24.4012,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":51,"volume":292,"transactions":263,"vwap":293},"2026-09-17",24.45,24.47,24.425,24.435,0.045,26527.5212,24.44,{"date":295,"open":296,"high":296,"low":297,"close":257,"change":298,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",24.42,24.385,0,57063.1762,222,24.3989,{"date":303,"open":304,"high":293,"low":257,"close":257,"change":305,"percent_change":281,"volume":306,"transactions":307,"vwap":308},"2026-09-15",24.41,-0.03,58364.3462,163,24.4104,{"date":310,"open":311,"high":311,"low":296,"close":296,"change":270,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",24.46,-0.16,178078.9778,194,24.4393,{"date":317,"open":287,"high":318,"low":293,"close":311,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",24.495,0.06,0.25,99666.871653,321,24.4643,{"date":325,"open":326,"high":327,"low":249,"close":328,"change":281,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",24.5,24.51,24.4,-0.49,48254.614842,140,24.4071,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":214,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",24.61,24.5061,24.52,-0.2,59474.9108,225,24.5359,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":305,"percent_change":281,"volume":347,"transactions":348,"vwap":346},"2026-09-08",24.6,24.525,24.57,131746.122852,392,{"date":350,"open":351,"high":351,"low":352,"close":344,"change":319,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",24.68,24.58,0.24,74309.7937,382,24.6074,{"date":358,"open":359,"high":360,"low":304,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",24.63,24.66,24.54,-0.07,-0.28,75306.6037,296,24.6039,{"date":368,"open":369,"high":369,"low":370,"close":335,"change":371,"percent_change":270,"volume":372,"transactions":373,"vwap":374},"2026-09-02",24.64,24.59,-0.01,72487.0082,117,24.6003,{"date":376,"open":377,"high":360,"low":352,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":200,"vwap":382},"2026-09-01",24.65,24.62,-0.1101,-0.45,161076.0082,24.6268,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",24.74,24.755,24.73,24.7301,-0.0449,-0.18,125217.0912,42,24.731,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":319,"volume":400,"transactions":401,"vwap":402},"2026-08-28",24.8,24.76,24.775,0.015,122979.9662,88,24.7753,{"date":404,"open":405,"high":405,"low":397,"close":397,"change":406,"percent_change":86,"volume":407,"transactions":408,"vwap":409},"2026-08-27",24.87,-0.06,130055.6059,154,24.7895,{"date":411,"open":405,"high":405,"low":412,"close":412,"change":214,"percent_change":338,"volume":413,"transactions":414,"vwap":415},"2026-08-26",24.82,45657.6059,74,24.8266,{"date":417,"open":405,"high":405,"low":418,"close":405,"change":419,"percent_change":420,"volume":421,"transactions":217,"vwap":422},"2026-08-25",24.8401,0.03,0.12,63697.6059,24.859,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":22,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",24.83,24.86,24.8201,24.84,0.08,66064.1009,107,24.839,{"date":434,"open":428,"high":435,"low":436,"close":412,"change":243,"percent_change":223,"volume":437,"transactions":438,"vwap":439},"2026-08-21",24.85,24.8191,101229.6059,205,24.8368,{"date":441,"open":425,"high":405,"low":412,"close":428,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",-0.035,-0.14,66219.6587,96,24.8423,{"date":448,"open":449,"high":450,"low":426,"close":449,"change":291,"percent_change":51,"volume":451,"transactions":452,"vwap":453},"2026-08-19",24.875,24.88,33298.6473,48,24.8681,{"date":455,"open":456,"high":457,"low":412,"close":425,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":456},"2026-08-18",24.8298,24.8499,-0.0265,-0.11,17790.3163,40,{"date":463,"open":450,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",24.9099,24.8501,24.8565,-0.0435,-0.17,103008.928108,62,24.8983,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":243,"percent_change":223,"volume":477,"transactions":478,"vwap":479},"2026-08-14",24.92,24.9263,24.9,56412.3163,82,24.9081,{"date":481,"open":482,"high":483,"low":476,"close":474,"change":197,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",24.935,24.94,0.16,54008.3163,136,24.9335,{"date":489,"open":476,"high":474,"low":405,"close":450,"change":371,"percent_change":270,"volume":490,"transactions":491,"vwap":492},"2026-08-12",56429.3291,150,24.8982,{"date":494,"open":483,"high":483,"low":405,"close":495,"change":298,"percent_change":298,"volume":496,"transactions":497,"vwap":498},"2026-08-11",24.89,72963.7908,51,24.8852,{"date":500,"open":495,"high":495,"low":426,"close":495,"change":22,"percent_change":429,"volume":501,"transactions":502,"vwap":503},"2026-08-10",271605.189241,64,24.8884,{"date":505,"open":449,"high":495,"low":435,"close":405,"change":419,"percent_change":420,"volume":506,"transactions":507,"vwap":508},"2026-08-07",60780.402101,118,24.8723,{"date":510,"open":450,"high":450,"low":425,"close":428,"change":511,"percent_change":-6,"volume":512,"transactions":513,"vwap":514},"2026-08-06",-0.0005,49217.5495,125,24.8388,{"date":516,"open":428,"high":517,"low":518,"close":519,"change":520,"percent_change":197,"volume":521,"transactions":522,"vwap":523},"2026-08-05",25.04,24.835,24.8405,0.0105,74167.401775,229,24.8608,{"date":525,"open":412,"high":435,"low":526,"close":425,"change":291,"percent_change":51,"volume":527,"transactions":528,"vwap":529},"2026-08-04",24.81,40098.8399,135,24.8358,{"date":531,"open":397,"high":396,"low":532,"close":533,"change":534,"percent_change":281,"volume":535,"transactions":536,"vwap":537},"2026-08-03",24.7401,24.785,-0.0304,210629.2467,106,24.7796,{"date":539,"open":540,"high":412,"low":541,"close":542,"change":543,"percent_change":406,"volume":544,"transactions":545,"vwap":546},"2026-07-31",24.8197,24.79,24.8154,-0.0146,14064.9769,50,24.8127,{"date":548,"open":435,"high":426,"low":541,"close":425,"change":305,"percent_change":281,"volume":549,"transactions":550,"vwap":551},"2026-07-30",60512.1603,162,24.8234,{"date":553,"open":449,"high":495,"low":554,"close":426,"change":555,"percent_change":406,"volume":556,"transactions":557,"vwap":449},"2026-07-29",24.855,-0.015,27892.4184,52,{"date":559,"open":450,"high":560,"low":435,"close":449,"change":561,"percent_change":22,"volume":562,"transactions":563,"vwap":564},"2026-07-28",24.895,0.005,61511.5434,58,24.856,{"date":566,"open":567,"high":567,"low":435,"close":405,"change":568,"percent_change":429,"volume":569,"transactions":570,"vwap":571},"2026-07-27",24.91,0.0206,35023.892447,55,24.8624,{"date":573,"open":574,"high":405,"low":574,"close":575,"change":576,"percent_change":484,"volume":577,"transactions":578,"vwap":579},"2026-07-24",24.815,24.8494,0.0394,61074.4444,217,24.8332,{"date":581,"open":426,"high":582,"low":541,"close":526,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-23",24.96,-0.1096,-0.44,50906.953018,155,24.8377,{"date":589,"open":483,"high":483,"low":567,"close":590,"change":591,"percent_change":312,"volume":592,"transactions":452,"vwap":593},"2026-07-22",24.9196,-0.0404,43136.1574,24.9211,{"date":595,"open":596,"high":596,"low":483,"close":582,"change":305,"percent_change":281,"volume":597,"transactions":598,"vwap":599},"2026-07-21",24.98,64429.8701,228,24.9625,{"date":601,"open":602,"high":603,"low":582,"close":602,"change":298,"percent_change":298,"volume":604,"transactions":605,"vwap":606},"2026-07-20",24.99,25,131232.2971,153,24.9957,{"date":608,"open":609,"high":609,"low":610,"close":602,"change":242,"percent_change":243,"volume":611,"transactions":612,"vwap":613},"2026-07-17",25.0001,24.97,27058.7281,132,24.9811,{"date":615,"open":603,"high":616,"low":596,"close":617,"change":555,"percent_change":406,"volume":618,"transactions":619,"vwap":620},"2026-07-16",25.14,24.995,32098.1851,127,25.0165,{"date":622,"open":517,"high":517,"low":596,"close":623,"change":555,"percent_change":406,"volume":624,"transactions":528,"vwap":625},"2026-07-15",25.01,140155.545,25.0208,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":298,"percent_change":298,"volume":632,"transactions":633,"vwap":634},"2026-07-14",25.03,25.07,25.02,25.025,61428.515,66,25.0371,{"date":636,"open":629,"high":629,"low":623,"close":631,"change":242,"percent_change":243,"volume":637,"transactions":638,"vwap":639},"2026-07-13",42261.9095,73,25.0247,{"date":641,"open":642,"high":642,"low":623,"close":643,"change":22,"percent_change":429,"volume":644,"transactions":9,"vwap":643},"2026-07-10",25.040001,25.030001,13800,{"date":646,"open":630,"high":647,"low":623,"close":623,"change":371,"percent_change":270,"volume":648,"transactions":9,"vwap":623},"2026-07-09",25.049999,49300,{"date":650,"open":603,"high":630,"low":610,"close":630,"change":442,"percent_change":443,"volume":651,"transactions":9,"vwap":630},"2026-07-08",62400,{"date":653,"open":654,"high":654,"low":643,"close":655,"change":243,"percent_change":223,"volume":656,"transactions":9,"vwap":655},"2026-07-07",25.11,25.055,17400,{"date":658,"open":659,"high":660,"low":643,"close":661,"change":399,"percent_change":319,"volume":662,"transactions":9,"vwap":661},"2026-07-06",25.059999,25.09,25.075001,52100,{"date":664,"open":665,"high":654,"low":647,"close":659,"change":371,"percent_change":270,"volume":666,"transactions":9,"vwap":659},"2026-07-02",25.1,124100,{"date":668,"open":643,"high":669,"low":670,"close":629,"change":671,"percent_change":234,"volume":672,"transactions":9,"vwap":629},"2026-07-01",25.25,25.014999,-0.059,65400,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":223,"volume":678,"transactions":9,"vwap":676},"2026-06-30",25.16,25.129,-0.021,11600,{"date":680,"open":616,"high":681,"low":682,"close":683,"change":419,"percent_change":420,"volume":684,"transactions":9,"vwap":683},"2026-06-29",25.18,25.13,25.15,108200,{"date":686,"open":687,"high":616,"low":665,"close":687,"change":688,"percent_change":197,"volume":689,"transactions":9,"vwap":687},"2026-06-26",25.12,0.01,56200,{"date":691,"open":682,"high":683,"low":654,"close":654,"change":298,"percent_change":298,"volume":692,"transactions":9,"vwap":654},"2026-06-25",40500,{"date":694,"open":665,"high":682,"low":630,"close":654,"change":419,"percent_change":420,"volume":695,"transactions":9,"vwap":654},"2026-06-24",116300,{"date":697,"open":642,"high":665,"low":642,"close":698,"change":371,"percent_change":270,"volume":699,"transactions":9,"vwap":698},"2026-06-23",25.08,27500,{"date":701,"open":660,"high":665,"low":659,"close":660,"change":419,"percent_change":420,"volume":702,"transactions":9,"vwap":660},"2026-06-22",119900,{"date":704,"open":629,"high":654,"low":647,"close":659,"change":197,"percent_change":484,"volume":705,"transactions":9,"vwap":659},"2026-06-18",88000,{"date":707,"open":659,"high":659,"low":708,"close":630,"change":709,"percent_change":281,"volume":710,"transactions":9,"vwap":630},"2026-06-17",24.981,-0.031,39700,{"date":712,"open":647,"high":629,"low":647,"close":713,"change":714,"percent_change":420,"volume":715,"transactions":9,"vwap":713},"2026-06-16",25.051001,0.031,72100,{"date":717,"open":642,"high":629,"low":602,"close":630,"change":371,"percent_change":270,"volume":718,"transactions":9,"vwap":630},"2026-06-15",47700,{"date":720,"open":647,"high":647,"low":643,"close":643,"change":721,"percent_change":214,"volume":722,"transactions":9,"vwap":643},"2026-06-12",-0.013,9200,{"date":724,"open":630,"high":629,"low":483,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-11",25.042999,0.033,0.13,67000,{"date":730,"open":630,"high":642,"low":603,"close":623,"change":214,"percent_change":338,"volume":731,"transactions":9,"vwap":623},"2026-06-10",111300,{"date":733,"open":629,"high":629,"low":647,"close":659,"change":734,"percent_change":429,"volume":735,"transactions":9,"vwap":659},"2026-06-09",0.019,19500,{"date":737,"open":659,"high":738,"low":642,"close":739,"change":740,"percent_change":22,"volume":741,"transactions":9,"vwap":739},"2026-06-08",25.065001,25.041,0.006,22400,{"date":743,"open":603,"high":642,"low":603,"close":744,"change":555,"percent_change":406,"volume":745,"transactions":9,"vwap":744},"2026-06-05",25.035,206000,{"date":747,"open":629,"high":698,"low":642,"close":647,"change":298,"percent_change":298,"volume":748,"transactions":9,"vwap":647},"2026-06-04",102700,{"date":750,"open":630,"high":647,"low":630,"close":647,"change":688,"percent_change":197,"volume":751,"transactions":9,"vwap":647},"2026-06-03",47000,{"date":753,"open":643,"high":647,"low":643,"close":642,"change":197,"percent_change":484,"volume":754,"transactions":9,"vwap":642},"2026-06-02",36000,{"date":756,"open":610,"high":623,"low":757,"close":603,"change":305,"percent_change":281,"volume":758,"transactions":9,"vwap":603},"2026-06-01",24.93,255700,{"date":760,"open":643,"high":660,"low":630,"close":643,"change":761,"percent_change":371,"volume":762,"transactions":9,"vwap":643},"2026-05-29",-0.003,91600,{"date":764,"open":602,"high":659,"low":602,"close":765,"change":726,"percent_change":727,"volume":766,"transactions":9,"vwap":765},"2026-05-28",25.033001,51100,{"date":768,"open":603,"high":630,"low":596,"close":603,"change":688,"percent_change":197,"volume":769,"transactions":9,"vwap":603},"2026-05-27",61900,{"date":771,"open":610,"high":603,"low":582,"close":602,"change":429,"percent_change":772,"volume":773,"transactions":9,"vwap":602},"2026-05-26",0.32,104800,{"date":775,"open":483,"high":483,"low":776,"close":567,"change":305,"percent_change":281,"volume":777,"transactions":9,"vwap":567},"2026-05-22",24.78,92400,{"date":779,"open":435,"high":483,"low":435,"close":483,"change":419,"percent_change":420,"volume":780,"transactions":9,"vwap":483},"2026-05-21",115400,{"date":782,"open":495,"high":474,"low":412,"close":567,"change":319,"percent_change":353,"volume":783,"transactions":9,"vwap":567},"2026-05-20",56800,{"date":785,"open":435,"high":405,"low":428,"close":435,"change":270,"percent_change":312,"volume":786,"transactions":9,"vwap":435},"2026-05-19",69800,{"date":788,"open":476,"high":567,"low":449,"close":495,"change":242,"percent_change":243,"volume":789,"transactions":9,"vwap":495},"2026-05-18",89500,{"date":791,"open":474,"high":474,"low":450,"close":560,"change":362,"percent_change":363,"volume":792,"transactions":9,"vwap":560},"2026-05-15",61200,{"date":794,"open":623,"high":623,"low":795,"close":796,"change":555,"percent_change":406,"volume":797,"transactions":9,"vwap":796},"2026-05-14",24.95,24.965,177500,{"date":799,"open":582,"high":623,"low":582,"close":596,"change":371,"percent_change":270,"volume":800,"transactions":9,"vwap":596},"2026-05-13",142900,{"date":802,"open":647,"high":647,"low":610,"close":602,"change":305,"percent_change":281,"volume":803,"transactions":9,"vwap":602},"2026-05-12",115900,{"date":805,"open":647,"high":647,"low":623,"close":630,"change":298,"percent_change":298,"volume":806,"transactions":9,"vwap":630},"2026-05-11",298800,{"date":808,"open":647,"high":647,"low":630,"close":630,"change":298,"percent_change":298,"volume":809,"transactions":9,"vwap":630},"2026-05-08",48300,{"date":811,"open":642,"high":683,"low":623,"close":630,"change":243,"percent_change":223,"volume":812,"transactions":9,"vwap":630},"2026-05-07",105200,{"date":814,"open":815,"high":815,"low":643,"close":642,"change":197,"percent_change":484,"volume":816,"transactions":9,"vwap":642},"2026-05-06",25.17,54500,{"date":818,"open":610,"high":630,"low":610,"close":603,"change":688,"percent_change":197,"volume":819,"transactions":9,"vwap":603},"2026-05-05",290600,{"date":821,"open":647,"high":647,"low":795,"close":602,"change":371,"percent_change":270,"volume":822,"transactions":9,"vwap":602},"2026-05-04",53200,{"date":824,"open":630,"high":643,"low":602,"close":603,"change":223,"percent_change":825,"volume":826,"transactions":9,"vwap":603},"2026-05-01",-0.32,50000,{"date":828,"open":698,"high":665,"low":629,"close":698,"change":22,"percent_change":429,"volume":829,"transactions":9,"vwap":698},"2026-04-30",40700,{"date":831,"open":660,"high":660,"low":643,"close":659,"change":214,"percent_change":338,"volume":832,"transactions":9,"vwap":659},"2026-04-29",55900,{"date":834,"open":642,"high":687,"low":642,"close":654,"change":298,"percent_change":298,"volume":835,"transactions":9,"vwap":654},"2026-04-28",84200,{"date":837,"open":654,"high":682,"low":665,"close":654,"change":688,"percent_change":197,"volume":838,"transactions":9,"vwap":654},"2026-04-27",45700,{"date":840,"open":629,"high":682,"low":629,"close":665,"change":298,"percent_change":298,"volume":766,"transactions":9,"vwap":665},"2026-04-24",{"date":842,"open":654,"high":687,"low":659,"close":665,"change":843,"percent_change":197,"volume":844,"transactions":9,"vwap":665},"2026-04-23",0.009,93900,{"date":846,"open":665,"high":665,"low":698,"close":847,"change":848,"percent_change":429,"volume":849,"transactions":9,"vwap":847},"2026-04-22",25.091,0.021,26400,{"date":851,"open":698,"high":665,"low":629,"close":629,"change":243,"percent_change":223,"volume":852,"transactions":9,"vwap":629},"2026-04-21",52700,{"date":854,"open":643,"high":669,"low":643,"close":660,"change":855,"percent_change":223,"volume":856,"transactions":9,"vwap":660},"2026-04-20",-0.019,487800,{"date":858,"open":629,"high":687,"low":629,"close":859,"change":860,"percent_change":772,"volume":861,"transactions":9,"vwap":859},"2026-04-17",25.109,0.079,71600,{"date":863,"open":642,"high":647,"low":623,"close":643,"change":688,"percent_change":197,"volume":864,"transactions":9,"vwap":643},"2026-04-16",39000,{"date":866,"open":643,"high":647,"low":603,"close":630,"change":243,"percent_change":223,"volume":867,"transactions":9,"vwap":630},"2026-04-15",39400,{"date":869,"open":642,"high":659,"low":567,"close":642,"change":22,"percent_change":429,"volume":870,"transactions":9,"vwap":642},"2026-04-14",159900,{"date":872,"open":582,"high":643,"low":582,"close":630,"change":419,"percent_change":420,"volume":873,"transactions":9,"vwap":630},"2026-04-13",68100,{"date":875,"open":629,"high":629,"low":582,"close":602,"change":270,"percent_change":312,"volume":876,"transactions":9,"vwap":602},"2026-04-10",54400,{"date":878,"open":623,"high":643,"low":602,"close":643,"change":319,"percent_change":353,"volume":879,"transactions":9,"vwap":643},"2026-04-09",21400,{"date":881,"open":795,"high":642,"low":795,"close":610,"change":22,"percent_change":429,"volume":882,"transactions":9,"vwap":610},"2026-04-08",87800,{"date":884,"open":596,"high":596,"low":483,"close":795,"change":688,"percent_change":197,"volume":885,"transactions":9,"vwap":795},"2026-04-07",100200,{"date":887,"open":476,"high":796,"low":476,"close":483,"change":371,"percent_change":270,"volume":888,"transactions":9,"vwap":483},"2026-04-06",49400,{"date":890,"open":474,"high":610,"low":567,"close":795,"change":197,"percent_change":484,"volume":891,"transactions":9,"vwap":795},"2026-04-02",47300,{"date":893,"open":474,"high":757,"low":560,"close":567,"change":270,"percent_change":312,"volume":894,"transactions":9,"vwap":567},"2026-04-01",27800,{"date":896,"open":757,"high":675,"low":757,"close":795,"change":897,"percent_change":166,"volume":898,"transactions":9,"vwap":795},"2026-03-31",0.05,54300,{"date":900,"open":901,"high":567,"low":426,"close":476,"change":22,"percent_change":429,"volume":902,"transactions":9,"vwap":476},"2026-03-30",24.901,66500,{"date":904,"open":426,"high":495,"low":518,"close":450,"change":419,"percent_change":420,"volume":905,"transactions":9,"vwap":450},"2026-03-27",58500,{"date":907,"open":426,"high":908,"low":428,"close":435,"change":270,"percent_change":312,"volume":909,"transactions":9,"vwap":435},"2026-03-26",24.885,55500,{"date":911,"open":567,"high":567,"low":450,"close":495,"change":197,"percent_change":484,"volume":912,"transactions":9,"vwap":495},"2026-03-25",17800,{"date":914,"open":483,"high":483,"low":915,"close":435,"change":281,"percent_change":916,"volume":917,"transactions":9,"vwap":435},"2026-03-24",24.845,-0.48,64800,{"date":919,"open":483,"high":623,"low":483,"close":610,"change":419,"percent_change":420,"volume":920,"transactions":9,"vwap":610},"2026-03-23",135200,{"date":922,"open":603,"high":630,"low":757,"close":483,"change":459,"percent_change":584,"volume":923,"transactions":9,"vwap":483},"2026-03-20",31300,{"date":925,"open":629,"high":665,"low":926,"close":647,"change":305,"percent_change":281,"volume":927,"transactions":9,"vwap":647},"2026-03-19",25.034,41000,{"date":929,"open":629,"high":660,"low":655,"close":698,"change":298,"percent_change":298,"volume":930,"transactions":9,"vwap":698},"2026-03-18",47800,{"date":932,"open":682,"high":682,"low":596,"close":698,"change":298,"percent_change":298,"volume":933,"transactions":9,"vwap":698},"2026-03-17",176600,{"date":935,"open":687,"high":687,"low":698,"close":698,"change":243,"percent_change":223,"volume":936,"transactions":9,"vwap":698},"2026-03-16",18600,{"date":938,"open":629,"high":665,"low":659,"close":665,"change":205,"percent_change":939,"volume":940,"transactions":9,"vwap":665},"2026-03-13",0.4,199600,{"date":942,"open":687,"high":687,"low":603,"close":603,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":603},"2026-03-12",-0.09,-0.36,97800,{"date":947,"open":687,"high":687,"low":629,"close":660,"change":270,"percent_change":312,"volume":948,"transactions":9,"vwap":660},"2026-03-11",78600,{"date":950,"open":675,"high":675,"low":682,"close":682,"change":214,"percent_change":338,"volume":951,"transactions":9,"vwap":682},"2026-03-10",22700,{"date":953,"open":682,"high":681,"low":682,"close":681,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":681},"2026-03-09",0.018,0.07,114000,{"date":958,"open":959,"high":960,"low":682,"close":961,"change":962,"percent_change":688,"volume":963,"transactions":9,"vwap":961},"2026-03-06",25.179,25.19,25.162,0.002,81300,{"date":965,"open":966,"high":966,"low":683,"close":675,"change":371,"percent_change":270,"volume":967,"transactions":9,"vwap":675},"2026-03-05",25.22,40900,{"date":969,"open":960,"high":970,"low":815,"close":815,"change":555,"percent_change":406,"volume":971,"transactions":9,"vwap":815},"2026-03-04",25.2,58600,{"date":973,"open":970,"high":974,"low":815,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-03-03",25.21,25.185,-0.075,-0.3,96300,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":261,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-03-02",25.24,25.27,25.26,-0.39,30600,{"date":987,"open":988,"high":24,"low":989,"close":990,"change":22,"percent_change":429,"volume":991,"transactions":9,"vwap":990},"2026-02-27",25.39,25.35,25.36,61100,{"date":993,"open":989,"high":994,"low":995,"close":996,"change":298,"percent_change":298,"volume":997,"transactions":9,"vwap":996},"2026-02-26",25.38,25.33,25.34,110500,{"date":999,"open":996,"high":1000,"low":1001,"close":996,"change":298,"percent_change":298,"volume":1002,"transactions":9,"vwap":996},"2026-02-25",25.356,25.31,34200,{"date":1004,"open":1005,"high":989,"low":1006,"close":996,"change":688,"percent_change":197,"volume":1007,"transactions":9,"vwap":996},"2026-02-24",25.32,25.3,63400,{"date":1009,"open":1005,"high":996,"low":1001,"close":995,"change":688,"percent_change":197,"volume":1010,"transactions":9,"vwap":995},"2026-02-23",59600,{"date":1012,"open":989,"high":989,"low":1013,"close":1005,"change":22,"percent_change":429,"volume":888,"transactions":9,"vwap":1005},"2026-02-20",25.285,{"date":1015,"open":1006,"high":1005,"low":1006,"close":1006,"change":242,"percent_change":243,"volume":1016,"transactions":9,"vwap":1006},"2026-02-19",29000,{"date":1018,"open":1019,"high":1001,"low":1019,"close":1020,"change":1021,"percent_change":205,"volume":822,"transactions":9,"vwap":1020},"2026-02-18",25.28,25.305,0.025,{"date":1023,"open":1019,"high":1006,"low":982,"close":1019,"change":561,"percent_change":22,"volume":1024,"transactions":9,"vwap":1019},"2026-02-17",60100,{"date":1026,"open":1019,"high":1027,"low":982,"close":1028,"change":242,"percent_change":243,"volume":1029,"transactions":9,"vwap":1028},"2026-02-13",25.29,25.275,23200,{"date":1031,"open":981,"high":1019,"low":981,"close":1019,"change":319,"percent_change":353,"volume":1032,"transactions":9,"vwap":1019},"2026-02-12",84100,{"date":1034,"open":1035,"high":981,"low":970,"close":966,"change":270,"percent_change":312,"volume":1036,"transactions":9,"vwap":966},"2026-02-11",25.23,73500,{"date":1038,"open":982,"high":982,"low":983,"close":983,"change":419,"percent_change":420,"volume":1039,"transactions":9,"vwap":983},"2026-02-10",50500,{"date":1041,"open":966,"high":981,"low":966,"close":1035,"change":419,"percent_change":420,"volume":1042,"transactions":9,"vwap":1035},"2026-02-09",29500,{"date":1044,"open":966,"high":966,"low":960,"close":970,"change":371,"percent_change":270,"volume":1045,"transactions":9,"vwap":970},"2026-02-06",113200,{"date":1047,"open":669,"high":669,"low":974,"close":974,"change":197,"percent_change":484,"volume":1048,"transactions":9,"vwap":974},"2026-02-05",51200,{"date":1050,"open":681,"high":960,"low":675,"close":815,"change":22,"percent_change":429,"volume":1051,"transactions":9,"vwap":815},"2026-02-04",210000,{"date":1053,"open":683,"high":675,"low":616,"close":683,"change":197,"percent_change":484,"volume":1054,"transactions":9,"vwap":683},"2026-02-03",281100,{"date":1056,"open":682,"high":675,"low":654,"close":654,"change":214,"percent_change":338,"volume":1057,"transactions":9,"vwap":654},"2026-02-02",168400,{"date":1059,"open":681,"high":960,"low":682,"close":675,"change":688,"percent_change":197,"volume":1060,"transactions":9,"vwap":675},"2026-01-30",149700,{"date":1062,"open":675,"high":970,"low":616,"close":683,"change":298,"percent_change":298,"volume":1063,"transactions":9,"vwap":683},"2026-01-29",579400,{"date":1065,"open":616,"high":815,"low":654,"close":683,"change":22,"percent_change":429,"volume":1066,"transactions":9,"vwap":683},"2026-01-28",166200,{"date":1068,"open":1069,"high":683,"low":665,"close":682,"change":197,"percent_change":484,"volume":1070,"transactions":9,"vwap":682},"2026-01-27",25.141,45500,{"date":1072,"open":616,"high":683,"low":698,"close":660,"change":270,"percent_change":312,"volume":1073,"transactions":9,"vwap":660},"2026-01-26",58700,{"date":1075,"open":616,"high":683,"low":665,"close":682,"change":419,"percent_change":420,"volume":1076,"transactions":9,"vwap":682},"2026-01-23",167800,{"date":1078,"open":665,"high":687,"low":698,"close":665,"change":298,"percent_change":298,"volume":1079,"transactions":9,"vwap":665},"2026-01-22",90600,{"date":1081,"open":698,"high":687,"low":643,"close":665,"change":419,"percent_change":420,"volume":1082,"transactions":9,"vwap":665},"2026-01-21",77000,{"date":1084,"open":1085,"high":654,"low":629,"close":629,"change":305,"percent_change":281,"volume":1086,"transactions":9,"vwap":629},"2026-01-20",25.101,55300,{"date":1088,"open":682,"high":616,"low":660,"close":665,"change":298,"percent_change":298,"volume":1089,"transactions":9,"vwap":665},"2026-01-16",325200,{"date":1091,"open":616,"high":616,"low":665,"close":665,"change":22,"percent_change":429,"volume":651,"transactions":9,"vwap":665},"2026-01-15",{"date":1093,"open":687,"high":687,"low":698,"close":698,"change":371,"percent_change":270,"volume":1094,"transactions":9,"vwap":698},"2026-01-14",35700,{"date":1096,"open":1097,"high":687,"low":629,"close":660,"change":688,"percent_change":197,"volume":1098,"transactions":9,"vwap":660},"2026-01-13",25.115,53800,{"date":1100,"open":660,"high":665,"low":659,"close":698,"change":298,"percent_change":298,"volume":1101,"transactions":9,"vwap":698},"2026-01-12",128400,{"date":1103,"open":643,"high":665,"low":643,"close":698,"change":419,"percent_change":420,"volume":1104,"transactions":9,"vwap":698},"2026-01-09",57100,{"date":1106,"open":616,"high":616,"low":642,"close":647,"change":298,"percent_change":298,"volume":1107,"transactions":9,"vwap":647},"2026-01-08",95600,{"date":1109,"open":659,"high":660,"low":643,"close":647,"change":419,"percent_change":420,"volume":1110,"transactions":9,"vwap":647},"2026-01-07",48000,{"date":1112,"open":623,"high":659,"low":623,"close":630,"change":371,"percent_change":270,"volume":1113,"transactions":9,"vwap":630},"2026-01-06",104900,{"date":1115,"open":647,"high":647,"low":603,"close":643,"change":197,"percent_change":484,"volume":1116,"transactions":9,"vwap":643},"2026-01-05",74300,{"date":1118,"open":643,"high":643,"low":582,"close":602,"change":555,"percent_change":406,"volume":1119,"transactions":9,"vwap":602},"2026-01-02",94000,{"date":1121,"open":1122,"high":1122,"low":603,"close":1123,"change":406,"percent_change":86,"volume":1124,"transactions":9,"vwap":1123},"2025-12-31",25.016001,25.0049992,152300,{"date":1126,"open":698,"high":698,"low":643,"close":738,"change":243,"percent_change":223,"volume":1127,"transactions":9,"vwap":738},"2025-12-30",36500,{"date":1129,"open":698,"high":665,"low":629,"close":1130,"change":1021,"percent_change":205,"volume":1131,"transactions":9,"vwap":1130},"2025-12-29",25.084999,35900,{"date":1133,"open":698,"high":698,"low":483,"close":659,"change":305,"percent_change":281,"volume":1134,"transactions":9,"vwap":659},"2025-12-26",38600,{"date":1136,"open":659,"high":660,"low":647,"close":660,"change":1021,"percent_change":205,"volume":1137,"transactions":9,"vwap":660},"2025-12-24",47500,{"date":1139,"open":630,"high":629,"low":630,"close":738,"change":291,"percent_change":51,"volume":1140,"transactions":9,"vwap":738},"2025-12-23",52300,{"date":1142,"open":647,"high":647,"low":603,"close":630,"change":22,"percent_change":429,"volume":1143,"transactions":9,"vwap":630},"2025-12-22",83100,{"date":1145,"open":642,"high":647,"low":602,"close":603,"change":298,"percent_change":298,"volume":1146,"transactions":9,"vwap":603},"2025-12-19",177600,{"date":1148,"open":647,"high":659,"low":596,"close":603,"change":22,"percent_change":429,"volume":1149,"transactions":9,"vwap":603},"2025-12-18",335500,{"date":1151,"open":630,"high":642,"low":610,"close":596,"change":243,"percent_change":223,"volume":1152,"transactions":9,"vwap":596},"2025-12-17",264100,{"date":1154,"open":602,"high":643,"low":610,"close":603,"change":688,"percent_change":197,"volume":1155,"transactions":9,"vwap":603},"2025-12-16",151500,{"date":1157,"open":630,"high":630,"low":582,"close":602,"change":688,"percent_change":197,"volume":1158,"transactions":9,"vwap":602},"2025-12-15",120300,{"date":1160,"open":582,"high":602,"low":795,"close":596,"change":371,"percent_change":270,"volume":1161,"transactions":9,"vwap":596},"2025-12-12",58200,{"date":1163,"open":623,"high":623,"low":1164,"close":602,"change":714,"percent_change":420,"volume":1165,"transactions":9,"vwap":602},"2025-12-11",24.975,135300,{"date":1167,"open":795,"high":596,"low":412,"close":1168,"change":1169,"percent_change":243,"volume":1170,"transactions":9,"vwap":1168},"2025-12-10",24.959,-0.006,77200,{"date":1172,"open":596,"high":602,"low":483,"close":796,"change":242,"percent_change":243,"volume":1173,"transactions":9,"vwap":796},"2025-12-09",81900,{"date":1175,"open":582,"high":596,"low":582,"close":610,"change":843,"percent_change":197,"volume":1176,"transactions":9,"vwap":610},"2025-12-08",13700,{"date":1178,"open":795,"high":596,"low":483,"close":1179,"change":1180,"percent_change":319,"volume":1181,"transactions":9,"vwap":1179},"2025-12-05",24.961,0.016,31500,{"date":1183,"open":610,"high":610,"low":483,"close":1184,"change":555,"percent_change":406,"volume":1185,"transactions":9,"vwap":1184},"2025-12-04",24.945,50200,{"date":1187,"open":610,"high":1188,"low":483,"close":582,"change":688,"percent_change":197,"volume":1189,"transactions":9,"vwap":582},"2025-12-03",24.973,80200,{"date":1191,"open":795,"high":610,"low":474,"close":795,"change":242,"percent_change":243,"volume":1192,"transactions":9,"vwap":795},"2025-12-02",54200,{"date":1194,"open":610,"high":610,"low":482,"close":1195,"change":1196,"percent_change":984,"volume":1197,"transactions":9,"vwap":1195},"2025-12-01",24.955,-0.097,83800,{"date":1199,"open":647,"high":629,"low":642,"close":1200,"change":1201,"percent_change":955,"volume":1202,"transactions":9,"vwap":1200},"2025-11-28",25.052,0.017,10700,{"date":1204,"open":642,"high":647,"low":630,"close":744,"change":561,"percent_change":22,"volume":1205,"transactions":9,"vwap":744},"2025-11-26",119100,{"date":1207,"open":643,"high":642,"low":623,"close":643,"change":298,"percent_change":298,"volume":1208,"transactions":9,"vwap":643},"2025-11-25",39500,{"date":1210,"open":643,"high":642,"low":603,"close":643,"change":22,"percent_change":429,"volume":1211,"transactions":9,"vwap":643},"2025-11-24",44700,{"date":1213,"open":642,"high":642,"low":602,"close":623,"change":371,"percent_change":270,"volume":1214,"transactions":9,"vwap":623},"2025-11-21",55100,{"date":1216,"open":642,"high":642,"low":483,"close":630,"change":419,"percent_change":420,"volume":1217,"transactions":9,"vwap":630},"2025-11-20",44000,{"date":1219,"open":642,"high":642,"low":602,"close":602,"change":243,"percent_change":223,"volume":1220,"transactions":9,"vwap":602},"2025-11-19",130600,{"date":1222,"open":630,"high":642,"low":602,"close":623,"change":371,"percent_change":270,"volume":1223,"transactions":9,"vwap":623},"2025-11-18",90000,{"date":1225,"open":1226,"high":631,"low":1226,"close":630,"change":22,"percent_change":429,"volume":1227,"transactions":9,"vwap":630},"2025-11-17",24.994,29600,{"date":1229,"open":623,"high":1230,"low":596,"close":603,"change":243,"percent_change":223,"volume":1231,"transactions":9,"vwap":603},"2025-11-14",25.017,32400,{"date":1233,"open":643,"high":744,"low":596,"close":630,"change":371,"percent_change":270,"volume":1234,"transactions":9,"vwap":630},"2025-11-13",110600,{"date":1236,"open":642,"high":647,"low":1237,"close":643,"change":371,"percent_change":270,"volume":1238,"transactions":9,"vwap":643},"2025-11-12",24.948,89400,{"date":1240,"open":659,"high":682,"low":428,"close":642,"change":399,"percent_change":319,"volume":1241,"transactions":9,"vwap":642},"2025-11-11",126500,{"date":178,"open":623,"high":642,"low":603,"close":631,"change":399,"percent_change":319,"volume":1243,"transactions":9,"vwap":631},72500]