[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAYM":3,"homepage-market-summary":31,"stock-historical-PAYM":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PAYM","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"TrueShares S&P Autocallable Defensive Income ETF","Cboe BZX",null,"MISCELLANEOUS MANUFACTURING INDUSTRIES","New Haven, CT",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},9.829,2.52408,"Monthly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},25.68,25.447,25.73,25.22,25.51,0.17,0.67,29888.060954,26.24,21.8,47937.470275523316,87.4,193,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,41,48,55,62,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":68},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":46,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":68},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":30,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},47937,9251931.763176,2.87,"2025-12-30",[183,186,194,205,216,225,235,246,255,262,272,281,289,297,306,316,327,337,348,356,365,373,381,389,397,405,411,418,426,435,443,452,459,467,473,479,488,495,504,511,520,528,533,541,548,557,563,573,581,590,598,606,614,625,635,642,651,656,663,673,679,686,691,697,701,707,710,717,722,727,733,740,748,755,761,764,769,774,778,784,790,796,803,809,812,816,821,827,832,839,844,847,854,860,865,868,874,879,884,889,894,901,907,910,915,922,927,932,937,942,948,954,959,961,967,971,976,981,984,989,992,998,1004,1010,1017,1026,1035,1043,1051,1058,1066,1074,1079,1087,1092,1101,1106,1114,1122,1129,1135,1143,1151,1157,1163,1169,1176,1184,1192,1199,1204,1210,1216,1221,1226,1232,1235,1239,1242,1249,1256,1261,1267,1272,1277,1282,1286,1293,1299,1304,1309,1313,1318,1323,1330,1335,1340,1346,1353,1360,1365,1370,1373,1378,1382,1387,1390,1394,1398,1401,1406,1409,1413],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":184,"vwap":185},147,25.6827,{"date":187,"open":188,"high":189,"low":190,"close":22,"change":83,"percent_change":160,"volume":191,"transactions":192,"vwap":193},"2026-10-05",25.445,25.55,25.39,43669.678368,206,25.5173,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",25.3,25.615,25.125,25.37,0.369,1.48,121478.0268,552,25.3716,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",24.84,25.11,24.67,25.001,-0.389,-1.53,39020.5608,205,25.0091,{"date":217,"open":218,"high":189,"low":219,"close":190,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",25.43,25.35,-0.01,-0.04,470386.9298,268,25.539,{"date":226,"open":227,"high":228,"low":219,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",25.44,25.53,25.4,-0.195,-0.76,14296.3208,57,25.5008,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",25.56,25.75,25.42,25.595,-0.025,-0.1,32001.2358,190,25.5813,{"date":247,"open":196,"high":248,"low":196,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",25.64,25.62,0.02,0.08,37597.2418,127,25.5854,{"date":256,"open":218,"high":249,"low":219,"close":257,"change":258,"percent_change":153,"volume":259,"transactions":260,"vwap":261},"2026-09-24",25.6,0.01,34979.9978,176,25.5163,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",25.14,25.81,25.59,-0.125,-0.49,39558.7243,156,25.6319,{"date":273,"open":274,"high":265,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",25.13,25.715,0.455,1.8,39642.7933,138,25.7251,{"date":282,"open":283,"high":284,"low":274,"close":285,"change":258,"percent_change":153,"volume":286,"transactions":287,"vwap":288},"2026-09-21",25.3288,25.38,25.26,46504.1423,143,25.2934,{"date":290,"open":291,"high":218,"low":292,"close":291,"change":153,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",25.25,25.185,0.16,28801.4983,130,25.2868,{"date":298,"open":299,"high":300,"low":301,"close":300,"change":90,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",24.95,25.21,24.87,0.88,20907.6793,185,25.0697,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":67,"volume":313,"transactions":314,"vwap":315},"2026-09-16",25.01,25.2977,24.9,24.99,-0.18,16174.6153,125,25.0671,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",25.07,25.31,25.04,25.17,0.05,0.2,13235.4823,118,25.2408,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":46,"volume":334,"transactions":335,"vwap":336},"2026-09-14",25.265,25.49,24.98,25.12,0.12,30829.8773,187,25.2859,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",25.005,25.24,24.9101,25,-0.22,-0.87,38249.1013,254,25.1259,{"date":349,"open":21,"high":350,"low":332,"close":21,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",25.45,-0.24,-0.94,34673.5063,133,25.3563,{"date":357,"open":358,"high":358,"low":319,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",25.7,25.46,0.09,0.35,22584.6173,94,25.48,{"date":366,"open":367,"high":18,"low":199,"close":199,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",25.5,-0.21,-0.82,33955.067,194,25.5346,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":83,"percent_change":160,"volume":378,"transactions":379,"vwap":380},"2026-09-04",25.4431,25.7403,25.58,40261.482,145,25.628,{"date":382,"open":383,"high":384,"low":383,"close":227,"change":293,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",25.1301,25.47,0.63,15612.613,109,25.3824,{"date":390,"open":264,"high":219,"low":264,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",25.28,0.15,0.6,39148.589,313,25.307,{"date":398,"open":308,"high":399,"low":308,"close":274,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",25.33,-0.42,-1.64,21221.678,177,25.2271,{"date":406,"open":257,"high":407,"low":364,"close":189,"change":312,"percent_change":408,"volume":409,"transactions":314,"vwap":410},"2026-08-31",25.74,-0.7,22744.629,25.6292,{"date":412,"open":413,"high":414,"low":358,"close":20,"change":293,"percent_change":385,"volume":415,"transactions":416,"vwap":417},"2026-08-28",25.795,25.88,21882.804,158,25.7963,{"date":419,"open":420,"high":18,"low":421,"close":422,"change":423,"percent_change":423,"volume":424,"transactions":425,"vwap":197},"2026-08-27",25.535,25.4532,25.57,0,28298.036,102,{"date":427,"open":428,"high":428,"low":429,"close":422,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",25.87,25.54,-0.03,-0.12,34756.883,221,25.6253,{"date":436,"open":437,"high":438,"low":437,"close":257,"change":392,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",25.05,25.61,0.59,18739.68,150,25.5435,{"date":444,"open":445,"high":18,"low":446,"close":350,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",25.555,25.385,-0.08,-0.31,54312.729793,175,25.5676,{"date":453,"open":239,"high":454,"low":455,"close":228,"change":258,"percent_change":153,"volume":456,"transactions":457,"vwap":458},"2026-08-21",25.5728,25.3701,52886.093,164,25.5388,{"date":460,"open":249,"high":461,"low":227,"close":462,"change":351,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",25.78,25.52,-0.93,77643.002,334,25.6518,{"date":468,"open":331,"high":469,"low":331,"close":469,"change":250,"percent_change":251,"volume":470,"transactions":471,"vwap":472},"2026-08-19",25.76,30975.492,170,25.5721,{"date":474,"open":462,"high":428,"low":462,"close":407,"change":267,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",-0.48,45078.242,220,25.7718,{"date":480,"open":407,"high":481,"low":482,"close":481,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",25.865,25.4901,0.135,0.52,18664.658,106,25.6781,{"date":489,"open":490,"high":491,"low":237,"close":20,"change":492,"percent_change":108,"volume":493,"transactions":279,"vwap":494},"2026-08-14",25.5856,25.93,0.0614,37895.73,25.7587,{"date":496,"open":497,"high":498,"low":189,"close":499,"change":500,"percent_change":322,"volume":501,"transactions":502,"vwap":503},"2026-08-13",25.67,25.79,25.6686,0.0136,70563.281,136,25.7177,{"date":505,"open":506,"high":407,"low":506,"close":507,"change":312,"percent_change":408,"volume":508,"transactions":509,"vwap":510},"2026-08-12",25.4554,25.655,43146.017,89,25.7188,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":23,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",25.575,26.17,25.835,0.66,43318.292102,304,25.8043,{"date":521,"open":18,"high":358,"low":384,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",25.665,-0.095,-0.37,13707.273,110,25.5726,{"date":529,"open":420,"high":469,"low":22,"close":469,"change":530,"percent_change":89,"volume":531,"transactions":532,"vwap":410},"2026-08-07",0.19,16077.245308,101,{"date":534,"open":535,"high":536,"low":229,"close":422,"change":537,"percent_change":343,"volume":538,"transactions":539,"vwap":540},"2026-08-06",25.41,25.6399,-0.0557,18066.475,160,25.495,{"date":542,"open":240,"high":407,"low":330,"close":543,"change":544,"percent_change":97,"volume":545,"transactions":546,"vwap":547},"2026-08-05",25.6257,0.1291,21499.08,124,25.6515,{"date":549,"open":285,"high":550,"low":285,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",25.63,25.4966,0.3866,1.54,30179.974,151,25.529,{"date":558,"open":300,"high":219,"low":437,"close":208,"change":559,"percent_change":333,"volume":560,"transactions":561,"vwap":562},"2026-08-03",0.03,26323.543,171,25.1886,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":400,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",25.1,25.165,24.6601,25.08,-1.65,18137.461,111,24.9766,{"date":574,"open":437,"high":228,"low":575,"close":367,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",24.8709,0.1943,0.77,28983.353,146,25.1498,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":138,"volume":587,"transactions":588,"vwap":589},"2026-07-29",25.0001,25.405,25.3057,0.1157,18611.155,131,25.1995,{"date":591,"open":299,"high":592,"low":593,"close":592,"change":594,"percent_change":524,"volume":595,"transactions":596,"vwap":597},"2026-07-28",25.19,24.88,-0.094,13423.386,117,25.0033,{"date":599,"open":320,"high":445,"low":341,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-27",25.284,0.1967,0.78,40950.386,172,25.1719,{"date":607,"open":608,"high":535,"low":609,"close":610,"change":611,"percent_change":368,"volume":612,"transactions":596,"vwap":613},"2026-07-24",25.0499,24.9071,25.0873,-0.0528,24111.188,25.16,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-23",25.205,25.32,25.06,25.1401,-0.1649,-0.65,55122.32,120,25.2331,{"date":626,"open":627,"high":228,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-22",25.312,25.23,25.305,-0.235,-0.92,24085.618,96,25.3885,{"date":636,"open":274,"high":429,"low":274,"close":429,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",0.3,1.19,24159.807,199,25.3467,{"date":643,"open":644,"high":239,"low":645,"close":340,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-20",25.29,25.0506,-0.28,-1.1,20096.837215,159,25.3382,{"date":652,"open":653,"high":429,"low":592,"close":462,"change":447,"percent_change":448,"volume":654,"transactions":640,"vwap":655},"2026-07-17",25.27,27876.583,25.4631,{"date":657,"open":189,"high":658,"low":218,"close":257,"change":659,"percent_change":97,"volume":660,"transactions":661,"vwap":662},"2026-07-16",25.69,0.13,27798.446,213,25.5773,{"date":664,"open":665,"high":666,"low":667,"close":384,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-15",25.34,25.65,25.18,0.18,0.71,44792.604616,251,25.4098,{"date":674,"open":675,"high":675,"low":565,"close":644,"change":646,"percent_change":647,"volume":676,"transactions":677,"vwap":678},"2026-07-14",25.71,73945.035,673,25.2489,{"date":680,"open":653,"high":249,"low":681,"close":422,"change":682,"percent_change":447,"volume":683,"transactions":684,"vwap":685},"2026-07-13",25.135,-0.02,105762.90492,762,25.2863,{"date":687,"open":21,"high":266,"low":274,"close":266,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":266},"2026-07-10",0.31,1.23,22300,{"date":692,"open":693,"high":229,"low":331,"close":391,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":391},"2026-07-09",25.055,0.27,1.08,63900,{"date":698,"open":21,"high":239,"low":593,"close":308,"change":221,"percent_change":699,"volume":700,"transactions":9,"vwap":308},"2026-07-08",-0.16,114000,{"date":702,"open":364,"high":367,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-07",25.049999,-0.38,-1.49,63500,{"date":708,"open":429,"high":429,"low":219,"close":218,"change":688,"percent_change":689,"volume":709,"transactions":9,"vwap":218},"2026-07-06",50600,{"date":711,"open":665,"high":712,"low":713,"close":332,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":332},"2026-07-02",25.465,24.86,-0.62,-2.41,68300,{"date":718,"open":21,"high":265,"low":21,"close":407,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":407},"2026-07-01",0.62,2.47,56900,{"date":723,"open":724,"high":274,"low":725,"close":332,"change":392,"percent_change":393,"volume":726,"transactions":9,"vwap":332},"2026-06-30",24.72,24.65,28000,{"date":728,"open":729,"high":300,"low":730,"close":729,"change":82,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-29",24.97,24.74,1.38,11500,{"date":734,"open":724,"high":593,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-26",24.61,24.63,-0.14,-0.57,32200,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-25",24.5,25.15,24.77,0.07,0.28,38000,{"date":749,"open":713,"high":713,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-24",24.66,24.7,-0.29,-1.16,10200,{"date":756,"open":565,"high":340,"low":757,"close":311,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":311},"2026-06-23",24.92,-0.39,-1.54,28300,{"date":762,"open":190,"high":384,"low":274,"close":284,"change":258,"percent_change":153,"volume":763,"transactions":9,"vwap":284},"2026-06-22",14300,{"date":765,"open":644,"high":228,"low":332,"close":199,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":199},"2026-06-18",-0.41,-1.59,18500,{"date":770,"open":653,"high":771,"low":743,"close":461,"change":772,"percent_change":773,"volume":709,"transactions":9,"vwap":461},"2026-06-17",25.83,0.32,1.26,{"date":775,"open":399,"high":228,"low":318,"close":359,"change":737,"percent_change":776,"volume":777,"transactions":9,"vwap":359},"2026-06-16",-0.55,22700,{"date":779,"open":593,"high":780,"low":593,"close":257,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":257},"2026-06-15",26.059999,0.26,1.03,29500,{"date":785,"open":703,"high":665,"low":786,"close":665,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":665},"2026-06-12",24.83,0.33,1.32,14900,{"date":791,"open":713,"high":340,"low":792,"close":308,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":308},"2026-06-11",24.64,-0.05,-0.2,11000,{"date":797,"open":21,"high":628,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-10",24.68,25.059999,-0.61,-2.38,18200,{"date":804,"open":805,"high":358,"low":805,"close":497,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":497},"2026-06-09",24.69,0.44,1.74,34400,{"date":810,"open":805,"high":285,"low":805,"close":628,"change":312,"percent_change":173,"volume":811,"transactions":9,"vwap":628},"2026-06-08",8000,{"date":813,"open":665,"high":377,"low":565,"close":535,"change":343,"percent_change":814,"volume":815,"transactions":9,"vwap":535},"2026-06-05",-0.86,41100,{"date":817,"open":818,"high":819,"low":321,"close":550,"change":430,"percent_change":431,"volume":820,"transactions":9,"vwap":550},"2026-06-04",25.219,25.94,42100,{"date":822,"open":367,"high":497,"low":823,"close":824,"change":704,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-03",25.2,25.66,-1.46,32600,{"date":828,"open":285,"high":829,"low":285,"close":829,"change":108,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-02",26.040001,0.93,19900,{"date":833,"open":384,"high":834,"low":835,"close":836,"change":781,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-01",25.84,25.02,25.8,1.02,82500,{"date":840,"open":364,"high":189,"low":274,"close":429,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":429},"2026-05-29",-0.34,-1.31,41800,{"date":845,"open":429,"high":491,"low":535,"close":414,"change":250,"percent_change":251,"volume":846,"transactions":9,"vwap":414},"2026-05-28",61900,{"date":848,"open":414,"high":849,"low":229,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-27",25.9,25.86,0.06,0.23,41500,{"date":855,"open":364,"high":856,"low":535,"close":836,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":836},"2026-05-26",25.89,0.39,1.53,36500,{"date":861,"open":264,"high":850,"low":264,"close":535,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":535},"2026-05-22",-0.33,-1.28,27400,{"date":866,"open":350,"high":265,"low":644,"close":407,"change":220,"percent_change":221,"volume":867,"transactions":9,"vwap":407},"2026-05-21",26800,{"date":869,"open":870,"high":871,"low":644,"close":238,"change":103,"percent_change":872,"volume":873,"transactions":9,"vwap":238},"2026-05-20",25.455,25.77,2.1,17600,{"date":875,"open":342,"high":358,"low":342,"close":21,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":21},"2026-05-19",-0.5,-1.94,22400,{"date":880,"open":377,"high":498,"low":628,"close":881,"change":128,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-18",25.72,1.86,25200,{"date":885,"open":18,"high":881,"low":340,"close":291,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":291},"2026-05-15",-0.376,-1.47,27700,{"date":890,"open":219,"high":428,"low":219,"close":891,"change":892,"percent_change":108,"volume":893,"transactions":9,"vwap":891},"2026-05-14",25.626,0.061,174700,{"date":895,"open":896,"high":498,"low":653,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-13",25.505,25.565,-0.175,-0.68,24900,{"date":902,"open":903,"high":238,"low":628,"close":407,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":407},"2026-05-12",25.417,0.29,1.14,15900,{"date":908,"open":644,"high":498,"low":644,"close":350,"change":251,"percent_change":772,"volume":909,"transactions":9,"vwap":350},"2026-05-11",10900,{"date":911,"open":350,"high":248,"low":912,"close":199,"change":913,"percent_change":123,"volume":914,"transactions":9,"vwap":199},"2026-05-08",25.09,0.226,49600,{"date":916,"open":350,"high":359,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-07",24.93,25.144,-0.366,-1.43,19300,{"date":923,"open":644,"high":469,"low":291,"close":22,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":22},"2026-05-06",0.37,1.47,20500,{"date":928,"open":391,"high":550,"low":568,"close":264,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":264},"2026-05-05",-0.36,-1.41,46900,{"date":933,"open":208,"high":429,"low":799,"close":367,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":367},"2026-05-04",0.145,0.57,168600,{"date":938,"open":377,"high":249,"low":613,"close":939,"change":940,"percent_change":941,"volume":732,"transactions":9,"vwap":939},"2026-05-01",25.355,0.262,1.04,{"date":943,"open":805,"high":319,"low":805,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-30",25.093,-0.412,-1.62,23800,{"date":949,"open":950,"high":666,"low":208,"close":896,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":896},"2026-04-29",25.325,-0.115,-0.45,11900,{"date":955,"open":257,"high":249,"low":291,"close":249,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":249},"2026-04-28",0.175,0.69,13300,{"date":960,"open":219,"high":469,"low":613,"close":188,"change":250,"percent_change":251,"volume":754,"transactions":9,"vwap":188},"2026-04-27",{"date":962,"open":963,"high":248,"low":274,"close":964,"change":965,"percent_change":688,"volume":966,"transactions":9,"vwap":964},"2026-04-24",25.36,25.425,0.079,12000,{"date":968,"open":422,"high":824,"low":799,"close":969,"change":970,"percent_change":516,"volume":777,"transactions":9,"vwap":969},"2026-04-23",25.346,0.166,{"date":972,"open":291,"high":429,"low":703,"close":667,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":667},"2026-04-22",-0.23,-0.91,16000,{"date":977,"open":978,"high":228,"low":979,"close":535,"change":447,"percent_change":448,"volume":980,"transactions":9,"vwap":535},"2026-04-21",25.315,25.040001,6800,{"date":982,"open":367,"high":228,"low":799,"close":330,"change":153,"percent_change":293,"volume":983,"transactions":9,"vwap":330},"2026-04-20",7300,{"date":985,"open":729,"high":462,"low":986,"close":350,"change":852,"percent_change":987,"volume":988,"transactions":9,"vwap":350},"2026-04-17",24.91,0.91,20000,{"date":990,"open":730,"high":21,"low":730,"close":21,"change":392,"percent_change":393,"volume":991,"transactions":9,"vwap":21},"2026-04-16",7500,{"date":993,"open":994,"high":318,"low":995,"close":318,"change":133,"percent_change":996,"volume":997,"transactions":9,"vwap":318},"2026-04-15",24.71,24.58,3.6,6100,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":113,"percent_change":408,"volume":1003,"transactions":9,"vwap":1002},"2026-04-14",24.08,24.56,24.2,9500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1007,"change":1009,"percent_change":60,"volume":754,"transactions":9,"vwap":1007},"2026-04-13",24.049999,24.37,23.84,0.11,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":323,"volume":1016,"transactions":9,"vwap":1014},"2026-04-10",24.34,23.82,24.26,0.049,4900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-09",24.07,24.73,23.67,24.211,-0.259,-1.06,31000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-08",23.505,24.54,23.25,24.47,1.186,5.09,30300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":524,"volume":1042,"transactions":9,"vwap":1040},"2026-04-07",22.91,23.4,22.89,23.284,-0.086,26900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":351,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-06",23.35,23.39,22.92,23.37,-1.02,15700,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":484,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-02",22.74,23.9,23.61,2.25,16200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-01",23.36,23.49,23.09,1.139,5.19,26600,{"date":1067,"open":1068,"high":1069,"low":27,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-31",22.02,22.059999,21.951,-0.749,-3.3,5900,{"date":1075,"open":1053,"high":1053,"low":1076,"close":1077,"change":862,"percent_change":920,"volume":1078,"transactions":9,"vwap":1077},"2026-03-30",22.36,22.7,26400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":524,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-27",22.895,23.11,22.69,23.030001,-1.58,8600,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1038,"change":221,"percent_change":113,"volume":1091,"transactions":9,"vwap":1038},"2026-03-26",23.59,23.18,13900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-25",23.315,23.46,23.19,23.44,0.1,0.43,5000,{"date":1102,"open":1103,"high":1060,"low":1104,"close":1103,"change":694,"percent_change":1105,"volume":1091,"transactions":9,"vwap":1103},"2026-03-24",23.34,23.059999,1.17,{"date":1107,"open":1108,"high":1090,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-23",23.13,22.81,23.07,-0.25,-1.07,213600,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-20",23.049999,23.42,23.32,-0.06,-0.26,8900,{"date":1123,"open":1108,"high":1124,"low":1108,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-19",23.65,23.38,-0.46,-1.93,20300,{"date":1130,"open":1131,"high":1132,"low":1104,"close":1008,"change":737,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1008},"2026-03-18",23.75,24,-0.58,38400,{"date":1136,"open":1137,"high":1138,"low":1021,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-17",23.875,24.040001,23.98,0.25,1.05,7700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":699,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-16",23.72,24.01,23.64,23.73,-0.67,593200,{"date":1152,"open":1153,"high":1054,"low":1089,"close":1154,"change":23,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-13",23.687,23.89,0.72,20800,{"date":1158,"open":1159,"high":1159,"low":1145,"close":1145,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1145},"2026-03-12",24.030001,-0.44,-1.82,3200,{"date":1164,"open":1006,"high":1165,"low":1166,"close":1165,"change":1098,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-11",24.16,24.00099945,0.42,17200,{"date":1170,"open":1171,"high":1014,"low":1132,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-10",24.17,24.059999,-0.555,-2.25,138100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1179},"2026-03-09",24.09,24.615,24.075001,0.458,1.9,35600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":344,"volume":1191,"transactions":9,"vwap":1189},"2026-03-06",24.11,24.42,23.91,24.157,-0.213,16800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1007,"change":794,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1007},"2026-03-05",24.33,24.8,24.239,-0.81,24100,{"date":1200,"open":1201,"high":208,"low":1201,"close":1202,"change":343,"percent_change":1203,"volume":975,"transactions":9,"vwap":1202},"2026-03-04",24.02,24.57,-0.89,{"date":1205,"open":1206,"high":301,"low":1207,"close":1208,"change":423,"percent_change":423,"volume":1209,"transactions":9,"vwap":1208},"2026-03-03",24.36,24.185,24.79,41400,{"date":1211,"open":1212,"high":1195,"low":1213,"close":1208,"change":1098,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1208},"2026-03-02",24.49,24.28,0.41,36000,{"date":1217,"open":1218,"high":21,"low":1218,"close":805,"change":1219,"percent_change":1220,"volume":883,"transactions":9,"vwap":805},"2026-02-27",24.13,-1.17,-4.52,{"date":1222,"open":308,"high":850,"low":593,"close":850,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":850},"2026-02-26",0.86,3.44,32300,{"date":1227,"open":1228,"high":342,"low":798,"close":342,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":342},"2026-02-25",24.85,0.36,1.46,21500,{"date":1233,"open":1234,"high":994,"low":1234,"close":792,"change":1119,"percent_change":351,"volume":1128,"transactions":9,"vwap":792},"2026-02-24",24.29,{"date":1236,"open":994,"high":1020,"low":1237,"close":751,"change":23,"percent_change":957,"volume":1238,"transactions":9,"vwap":751},"2026-02-23",24.491,42500,{"date":1240,"open":1241,"high":248,"low":742,"close":1241,"change":1098,"percent_change":1214,"volume":1183,"transactions":9,"vwap":1241},"2026-02-20",24.53,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":250,"volume":1248,"transactions":9,"vwap":1246},"2026-02-19",24.59,24.62,24.43,0.005,20600,{"date":1250,"open":1251,"high":1252,"low":1007,"close":1253,"change":1254,"percent_change":737,"volume":1255,"transactions":9,"vwap":1253},"2026-02-18",24.505,24.541,24.425,-0.035,6400,{"date":1257,"open":1258,"high":1212,"low":1258,"close":1259,"change":1260,"percent_change":323,"volume":1191,"transactions":9,"vwap":1259},"2026-02-17",24.335,24.46,0.048,{"date":1262,"open":1241,"high":1241,"low":1263,"close":1264,"change":1265,"percent_change":705,"volume":1266,"transactions":9,"vwap":1264},"2026-02-13",24.341,24.412,-0.368,18700,{"date":1268,"open":1269,"high":299,"low":1270,"close":1270,"change":714,"percent_change":1271,"volume":1128,"transactions":9,"vwap":1270},"2026-02-12",24.89,24.78,-2.44,{"date":1273,"open":568,"high":26,"low":1274,"close":229,"change":1275,"percent_change":96,"volume":1276,"transactions":9,"vwap":229},"2026-02-11",24.896,0.485,33200,{"date":1278,"open":311,"high":835,"low":786,"close":1279,"change":1280,"percent_change":1281,"volume":1003,"transactions":9,"vwap":1279},"2026-02-10",24.915,-0.135,-0.54,{"date":1283,"open":310,"high":318,"low":207,"close":703,"change":83,"percent_change":1284,"volume":1285,"transactions":9,"vwap":703},"2026-02-09",0.56,38500,{"date":1287,"open":1288,"high":986,"low":1289,"close":986,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":986},"2026-02-06",24.461,24.44,0.372,1.52,9300,{"date":1294,"open":1259,"high":798,"low":1259,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-05",24.538,-0.162,-0.66,12100,{"date":1300,"open":593,"high":757,"low":1301,"close":751,"change":704,"percent_change":1302,"volume":1303,"transactions":9,"vwap":751},"2026-02-04",24.684,-1.52,41700,{"date":1305,"open":1306,"high":568,"low":1307,"close":568,"change":251,"percent_change":772,"volume":1308,"transactions":9,"vwap":568},"2026-02-03",25.030001,24.876,23500,{"date":1310,"open":1208,"high":342,"low":1208,"close":342,"change":806,"percent_change":1311,"volume":1312,"transactions":9,"vwap":342},"2026-02-02",1.79,16600,{"date":1314,"open":730,"high":1208,"low":1001,"close":1001,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1001},"2026-01-30",-0.69,-2.73,47700,{"date":1319,"open":1320,"high":291,"low":1306,"close":291,"change":1321,"percent_change":1098,"volume":1322,"transactions":9,"vwap":291},"2026-01-29",25.076,0.026,27800,{"date":1324,"open":1325,"high":391,"low":1326,"close":1327,"change":1328,"percent_change":53,"volume":1329,"transactions":9,"vwap":1327},"2026-01-28",25.198,25.122,25.224,0.124,954600,{"date":1331,"open":1332,"high":321,"low":979,"close":565,"change":1333,"percent_change":688,"volume":1334,"transactions":9,"vwap":565},"2026-01-27",25.105,0.078,4500,{"date":1336,"open":1337,"high":208,"low":299,"close":1338,"change":965,"percent_change":772,"volume":1339,"transactions":9,"vwap":1338},"2026-01-26",25.091999,25.021999,3100,{"date":1341,"open":1342,"high":1306,"low":593,"close":1343,"change":1344,"percent_change":360,"volume":1345,"transactions":9,"vwap":1343},"2026-01-23",25.023001,24.943,0.022,3700,{"date":1347,"open":1348,"high":342,"low":713,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-22",24.932,24.921,0.242,0.98,8200,{"date":1354,"open":1355,"high":744,"low":1356,"close":1357,"change":1358,"percent_change":974,"volume":1359,"transactions":9,"vwap":1357},"2026-01-21",24.75,24.52,24.679,-0.227,1019100,{"date":1361,"open":311,"high":311,"low":1362,"close":1362,"change":1363,"percent_change":1024,"volume":1364,"transactions":9,"vwap":1362},"2026-01-20",24.906,-0.267,400,{"date":1366,"open":332,"high":1367,"low":332,"close":1367,"change":1368,"percent_change":1126,"volume":1369,"transactions":9,"vwap":1367},"2026-01-16",25.173,-0.117,900,{"date":1371,"open":653,"high":665,"low":653,"close":644,"change":934,"percent_change":39,"volume":1372,"transactions":9,"vwap":644},"2026-01-15",622300,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":368,"volume":1377,"transactions":9,"vwap":1375},"2026-01-14",25.145,-0.054,100,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":220,"volume":1377,"transactions":9,"vwap":1380},"2026-01-13",25.199,-0.003,{"date":1383,"open":391,"high":391,"low":1384,"close":1384,"change":1385,"percent_change":1140,"volume":1386,"transactions":9,"vwap":1384},"2026-01-12",25.202,0.062,300,{"date":1388,"open":264,"high":264,"low":264,"close":264,"change":1389,"percent_change":637,"volume":1377,"transactions":9,"vwap":264},"2026-01-09",0.075,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":447,"volume":1377,"transactions":9,"vwap":1392},"2026-01-08",25.065001,-0.021,{"date":1395,"open":21,"high":21,"low":1396,"close":1396,"change":1321,"percent_change":1098,"volume":1397,"transactions":9,"vwap":1396},"2026-01-07",25.086,200,{"date":1399,"open":274,"high":274,"low":799,"close":799,"change":1400,"percent_change":175,"volume":1397,"transactions":9,"vwap":799},"2026-01-06",0.248,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1397,"transactions":9,"vwap":1403},"2026-01-05",24.812,-0.139,-0.56,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":851,"percent_change":108,"volume":1377,"transactions":9,"vwap":1408},"2026-01-02",24.951,{"date":1410,"open":729,"high":729,"low":1411,"close":1411,"change":1412,"percent_change":752,"volume":1386,"transactions":9,"vwap":1411},"2025-12-31",24.891,-0.0731,{"date":181,"open":703,"high":703,"low":1414,"close":1414,"change":1415,"percent_change":841,"volume":1416,"transactions":9,"vwap":1414},24.9641,-0.0859,536]