[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WTMU":3,"homepage-market-summary":28,"stock-historical-WTMU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WTMU","2026-10-08",{"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},"WisdomTree Core Laddered Municipal Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2033,0.78,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.35,24.3,24.285,0.065,0.27,6460,28.39,24.03,2092.8976494023905,7.3,381,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},1764,643775.31,-2.15,"2025-04-28",[182,185,192,202,211,220,228,237,245,255,262,271,280,288,295,303,309,317,324,328,333,338,345,350,355,360,368,377,386,397,405,409,415,423,427,432,441,447,452,456,462,468,474,478,485,492,501,505,511,518,522,530,535,538,543,548,553,559,565,570,574,579,583,587,592,597,603,606,609,614,619,622,630,636,639,642,645,647,651,655,658,660,662,666,668,672,676,678,681,684,686,689,692,695,700,707,711,717,722,725,729,732,735,737,740,742,746,750,753,755,759,761,764,769,775,778,781,784,786,788,791,793,798,801,804,806,808,812,818,821,823,826,830,833,837,839,841,844,850,854,859,861,865,869,872,874,880,885,888,891,896,900,903,910,917,920,923,927,930,933,937,940,942,945,948,950,954,957,963,966,969,971,974,980,982,984,987,990,992,994,996,999,1005,1009,1011,1013,1017,1021,1024,1027,1032,1034,1038,1042,1045,1051,1056,1059,1061,1063,1065,1067,1069,1071,1073,1077,1079,1081,1084,1086,1088,1091,1093,1095,1098,1100,1102,1104,1106,1108,1110,1112,1114,1116,1118,1121,1123,1125,1127,1129,1131,1134,1136,1139,1141,1143,1146,1148,1150,1155,1157,1159,1161,1163,1165,1168,1172,1174,1176,1178,1180,1182,1185,1187,1190,1192,1194,1197,1199,1201,1203,1205,1208,1211,1213,1215,1217,1219,1221,1223,1226,1229,1231,1233,1237,1241,1244,1247,1250,1252,1254,1256,1259,1261,1265,1267,1269,1271,1273,1276,1278,1280,1282,1284,1286,1289,1292,1295,1297,1300,1304,1307,1309,1313,1315,1317,1319,1321,1324,1327,1330,1332,1335,1340,1344,1347,1351,1354,1356,1358,1360,1363,1368,1370,1373,1376,1378,1381,1383,1386,1389,1395,1399,1403,1406,1409,1412,1415,1420,1424,1427,1430,1434,1437,1440,1442,1444,1447,1449,1451,1453,1456,1459,1462,1464,1467,1469,1471,1473,1477,1480,1482,1486,1490,1493],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},41,24.3435,{"date":186,"open":19,"high":19,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",-0.0974,-0.4,11,10,24.2893,{"date":193,"open":194,"high":195,"low":17,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",24.41,24.45,24.3824,0.0446,0.18,6805,30,24.4415,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",24.39,24.3378,0.0178,0.07,237,38,24.3751,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",24.48,24.32,-0.0522,-0.21,828,33,24.4509,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",24.3722,0.1392,0.57,15,14,24.3665,{"date":229,"open":230,"high":230,"low":24,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",24.27,24.233,0.113,0.47,2532,76,24.143,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",24.12,0.02,0.08,40,16,24.157,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",24.15,24.1501,24.1,-0.2183,-0.9,567,91,24.1621,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":190,"transactions":260,"vwap":261},"2026-09-25",24.3183,-0.1395,-0.57,9,24.3459,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",24.505,24.4578,-0.1222,-0.5,1171,22,24.4983,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",24.61,24.58,-0.145,-0.59,131,19,24.5933,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",24.725,-0.025,-0.1,7,6,24.7356,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":285,"vwap":294},"2026-09-21",24.75,0.0122,0.05,8,24.7555,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":243,"vwap":302},"2026-09-18",24.73,24.7378,-0.0872,-0.35,117,24.7314,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":293,"transactions":285,"vwap":308},"2026-09-17",24.825,0.055,0.22,24.8116,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":225,"vwap":316},"2026-09-16",24.7601,24.77,-0.005,-0.02,500,24.7605,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":190,"vwap":323},"2026-09-15",24.775,-0.06,-0.24,10.201,24.7941,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":283,"percent_change":284,"volume":260,"transactions":293,"vwap":327},"2026-09-14",24.835,24.8285,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":292,"percent_change":331,"volume":260,"transactions":293,"vwap":332},"2026-09-11",24.86,0.2,24.8147,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":275,"percent_change":336,"volume":260,"transactions":293,"vwap":337},"2026-09-10",24.81,-0.58,24.8377,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":284,"percent_change":188,"volume":342,"transactions":343,"vwap":344},"2026-09-09",25.01,24.955,127.04,17,24.988,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":171,"percent_change":348,"volume":190,"transactions":260,"vwap":349},"2026-09-08",25.055,-0.12,25.0502,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":240,"volume":285,"transactions":286,"vwap":354},"2026-09-04",25.085,0.0041,25.0618,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":320,"volume":285,"transactions":286,"vwap":359},"2026-09-03",25.0809,-0.0141,25.0799,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":65,"volume":365,"transactions":366,"vwap":367},"2026-09-02",25.12,25.095,-0.0124,690,12,25.1101,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",25.08,25.1074,-0.0354,-0.14,113,13,25.086,{"date":378,"open":379,"high":380,"low":362,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",25.13,25.1428,-0.0022,-0.01,2925,42,25.1168,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",25.03,25.2,24.98,25.145,-0.065,-0.26,4317.967,69,25.0689,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",25.21,-0.055,-0.22,318,100,25.2343,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":284,"percent_change":110,"volume":285,"transactions":286,"vwap":408},"2026-08-26",25.265,25.2514,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":240,"percent_change":241,"volume":413,"transactions":269,"vwap":414},"2026-08-25",25.31,25.365,134,25.3062,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":240,"volume":420,"transactions":421,"vwap":422},"2026-08-24",25.24,25.345,0.005,146,23,25.2625,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":171,"percent_change":348,"volume":260,"transactions":293,"vwap":426},"2026-08-21",25.34,25.3377,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":382,"volume":260,"transactions":293,"vwap":431},"2026-08-20",25.37,-0.0024,25.3451,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":375,"vwap":440},"2026-08-19",25.38,25.29,25.3724,0.0374,0.15,2206,25.3721,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":260,"transactions":293,"vwap":446},"2026-08-18",25.335,-0.04,-0.16,25.3652,{"date":448,"open":429,"high":449,"low":429,"close":449,"change":65,"percent_change":450,"volume":451,"transactions":189,"vwap":436},"2026-08-17",25.375,-0.2,136.196,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":444,"percent_change":445,"volume":260,"transactions":293,"vwap":455},"2026-08-14",25.425,25.4436,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":260,"transactions":293,"vwap":461},"2026-08-13",25.465,0.035,0.14,25.4446,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":260,"transactions":293,"vwap":467},"2026-08-12",25.43,0.01,0.04,25.3786,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":260,"transactions":293,"vwap":473},"2026-08-11",25.42,0.015,0.06,25.3772,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":465,"percent_change":466,"volume":260,"transactions":293,"vwap":477},"2026-08-10",25.405,25.3054,{"date":479,"open":362,"high":480,"low":362,"close":481,"change":20,"percent_change":482,"volume":483,"transactions":183,"vwap":484},"2026-08-07",25.4149,25.395,0.26,2908.633,25.3527,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":226,"vwap":491},"2026-08-06",25.33,-0.022,-0.09,196,25.3117,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-05",25.3,25.352,0.027,0.11,126,18,25.3049,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":292,"percent_change":331,"volume":293,"transactions":285,"vwap":504},"2026-08-04",25.325,25.306,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":306,"percent_change":307,"volume":508,"transactions":509,"vwap":510},"2026-08-03",25.275,5,4,25.2477,{"date":512,"open":399,"high":513,"low":399,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":278,"vwap":517},"2026-07-31",25.22,-0.075,-0.3,5270.039,25.2101,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":382,"percent_change":444,"volume":183,"transactions":366,"vwap":521},"2026-07-30",25.295,25.3025,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":284,"volume":527,"transactions":528,"vwap":529},"2026-07-29",25.32,25.305,-0.0241,328,68,25.3271,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":373,"volume":286,"transactions":508,"vwap":534},"2026-07-28",25.3291,-0.0359,25.3127,{"date":536,"open":412,"high":412,"low":412,"close":412,"change":240,"percent_change":241,"volume":285,"transactions":286,"vwap":537},"2026-07-27",25.3771,{"date":539,"open":418,"high":418,"low":418,"close":418,"change":540,"percent_change":541,"volume":293,"transactions":285,"vwap":542},"2026-07-24",0.085,0.34,25.3215,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":144,"percent_change":546,"volume":499,"transactions":293,"vwap":547},"2026-07-23",25.26,-0.75,25.3814,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":314,"percent_change":551,"volume":293,"transactions":285,"vwap":552},"2026-07-22",25.45,-0.08,25.4757,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":400,"percent_change":401,"volume":557,"transactions":508,"vwap":558},"2026-07-21",25.52,25.47,1230,25.5199,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":373,"volume":563,"transactions":293,"vwap":564},"2026-07-20",25.525,-0.035,8.039,25.5487,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":166,"volume":293,"transactions":285,"vwap":569},"2026-07-17",25.56,0.03,25.5631,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":65,"percent_change":450,"volume":293,"transactions":285,"vwap":573},"2026-07-16",25.53,25.5883,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":400,"percent_change":216,"volume":577,"transactions":260,"vwap":578},"2026-07-15",25.58,17.195,25.5992,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":240,"percent_change":241,"volume":293,"transactions":285,"vwap":582},"2026-07-14",25.635,25.6311,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":171,"percent_change":348,"volume":293,"transactions":285,"vwap":586},"2026-07-13",25.615,25.5999,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":51,"volume":403,"transactions":9,"vwap":590},"2026-07-10",25.69,25.645,0.025,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":240,"percent_change":241,"volume":596,"transactions":9,"vwap":595},"2026-07-09",25.61,25.62,200,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-08",25.6,-0.095,-0.37,800,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":459,"percent_change":460,"volume":403,"transactions":9,"vwap":605},"2026-07-07",25.695,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":240,"percent_change":241,"volume":403,"transactions":9,"vwap":608},"2026-07-06",25.66,{"date":610,"open":611,"high":608,"low":611,"close":612,"change":240,"percent_change":241,"volume":613,"transactions":9,"vwap":612},"2026-07-02",24.71,25.64,2800,{"date":615,"open":616,"high":616,"low":617,"close":595,"change":314,"percent_change":551,"volume":618,"transactions":9,"vwap":595},"2026-07-01",25.68,25.41,3900,{"date":620,"open":608,"high":608,"low":599,"close":612,"change":283,"percent_change":284,"volume":621,"transactions":9,"vwap":612},"2026-06-30",7200,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-06-29",25.7,25.63,25.665,-0.045,-0.18,4300,{"date":631,"open":632,"high":632,"low":624,"close":633,"change":634,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-06-26",25.74,25.71,0,600,{"date":637,"open":624,"high":638,"low":624,"close":633,"change":382,"percent_change":444,"volume":635,"transactions":9,"vwap":633},"2026-06-25",25.72,{"date":640,"open":638,"high":638,"low":638,"close":638,"change":641,"percent_change":320,"volume":635,"transactions":9,"vwap":638},"2026-06-24",-0.015,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":634,"percent_change":634,"volume":403,"transactions":9,"vwap":644},"2026-06-23",25.735,{"date":646,"open":644,"high":644,"low":644,"close":644,"change":465,"percent_change":466,"volume":403,"transactions":9,"vwap":644},"2026-06-22",{"date":648,"open":649,"high":649,"low":649,"close":649,"change":292,"percent_change":650,"volume":315,"transactions":9,"vwap":649},"2026-06-18",25.725,0.19,{"date":652,"open":589,"high":589,"low":576,"close":653,"change":313,"percent_change":314,"volume":654,"transactions":9,"vwap":653},"2026-06-17",25.675,2300,{"date":656,"open":657,"high":616,"low":657,"close":616,"change":471,"percent_change":472,"volume":315,"transactions":9,"vwap":616},"2026-06-16",25.65,{"date":659,"open":626,"high":626,"low":626,"close":626,"change":591,"percent_change":51,"volume":403,"transactions":9,"vwap":626},"2026-06-15",{"date":661,"open":612,"high":612,"low":612,"close":612,"change":283,"percent_change":284,"volume":403,"transactions":9,"vwap":612},"2026-06-12",{"date":663,"open":664,"high":664,"low":657,"close":626,"change":382,"percent_change":444,"volume":665,"transactions":9,"vwap":626},"2026-06-11",25.67,700,{"date":667,"open":589,"high":589,"low":664,"close":653,"change":465,"percent_change":466,"volume":315,"transactions":9,"vwap":653},"2026-06-10",{"date":669,"open":670,"high":589,"low":657,"close":626,"change":465,"percent_change":466,"volume":671,"transactions":9,"vwap":626},"2026-06-09",25.685,15000,{"date":673,"open":616,"high":616,"low":612,"close":674,"change":444,"percent_change":445,"volume":675,"transactions":9,"vwap":674},"2026-06-08",25.655,10100,{"date":677,"open":616,"high":605,"low":616,"close":605,"change":171,"percent_change":348,"volume":403,"transactions":9,"vwap":605},"2026-06-05",{"date":679,"open":680,"high":680,"low":649,"close":649,"change":568,"percent_change":166,"volume":635,"transactions":9,"vwap":649},"2026-06-04",25.75,{"date":682,"open":608,"high":624,"low":608,"close":605,"change":568,"percent_change":166,"volume":683,"transactions":9,"vwap":605},"2026-06-03",3600,{"date":685,"open":626,"high":626,"low":626,"close":626,"change":240,"percent_change":241,"volume":403,"transactions":9,"vwap":626},"2026-06-02",{"date":687,"open":595,"high":590,"low":595,"close":590,"change":591,"percent_change":51,"volume":688,"transactions":9,"vwap":590},"2026-06-01",4900,{"date":690,"open":595,"high":595,"low":599,"close":595,"change":691,"percent_change":198,"volume":613,"transactions":9,"vwap":595},"2026-05-29",0.045,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":568,"percent_change":166,"volume":403,"transactions":9,"vwap":694},"2026-05-28",25.575,{"date":696,"open":572,"high":697,"low":698,"close":697,"change":497,"percent_change":699,"volume":602,"transactions":9,"vwap":697},"2026-05-27",25.545,25.515,0.43,{"date":701,"open":470,"high":702,"low":703,"close":702,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":702},"2026-05-26",25.435,25.255,-0.07,-0.27,1600,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":419,"percent_change":240,"volume":596,"transactions":9,"vwap":710},"2026-05-22",25.55,25.505,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":419,"percent_change":240,"volume":716,"transactions":9,"vwap":715},"2026-05-21",25.51,25.48,25.5,6400,{"date":718,"open":572,"high":719,"low":720,"close":720,"change":444,"percent_change":445,"volume":721,"transactions":9,"vwap":720},"2026-05-20",25.54,25.495,2600,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":419,"percent_change":240,"volume":403,"transactions":9,"vwap":724},"2026-05-19",25.535,{"date":726,"open":715,"high":572,"low":715,"close":572,"change":727,"percent_change":728,"volume":403,"transactions":9,"vwap":572},"2026-05-18",-0.085,-0.33,{"date":730,"open":731,"high":585,"low":576,"close":585,"change":382,"percent_change":444,"volume":596,"transactions":9,"vwap":585},"2026-05-15",25.59,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":283,"percent_change":284,"volume":403,"transactions":9,"vwap":734},"2026-05-14",25.625,{"date":736,"open":657,"high":657,"low":657,"close":657,"change":400,"percent_change":216,"volume":403,"transactions":9,"vwap":657},"2026-05-13",{"date":738,"open":608,"high":739,"low":608,"close":739,"change":634,"percent_change":634,"volume":175,"transactions":9,"vwap":739},"2026-05-12",25.705,{"date":741,"open":739,"high":739,"low":739,"close":739,"change":313,"percent_change":314,"volume":403,"transactions":9,"vwap":739},"2026-05-11",{"date":743,"open":744,"high":744,"low":633,"close":633,"change":641,"percent_change":320,"volume":745,"transactions":9,"vwap":633},"2026-05-08",26.16,2200,{"date":747,"open":632,"high":748,"low":605,"close":649,"change":634,"percent_change":634,"volume":749,"transactions":9,"vwap":649},"2026-05-07",26.01,6300,{"date":751,"open":638,"high":649,"low":633,"close":649,"change":207,"percent_change":21,"volume":752,"transactions":9,"vwap":649},"2026-05-06",900,{"date":754,"open":674,"high":674,"low":674,"close":674,"change":634,"percent_change":634,"volume":403,"transactions":9,"vwap":674},"2026-05-05",{"date":756,"open":633,"high":633,"low":757,"close":674,"change":314,"percent_change":551,"volume":758,"transactions":9,"vwap":674},"2026-05-04",25.521,4100,{"date":760,"open":653,"high":653,"low":653,"close":653,"change":634,"percent_change":634,"volume":403,"transactions":9,"vwap":653},"2026-05-01",{"date":762,"open":624,"high":624,"low":653,"close":653,"change":419,"percent_change":240,"volume":763,"transactions":9,"vwap":653},"2026-04-30",5300,{"date":765,"open":23,"high":23,"low":664,"close":664,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":664},"2026-04-29",-0.135,-0.52,1700,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":207,"percent_change":21,"volume":774,"transactions":9,"vwap":773},"2026-04-28",25.85,25.8,25.805,4000,{"date":776,"open":644,"high":644,"low":644,"close":644,"change":348,"percent_change":777,"volume":403,"transactions":9,"vwap":644},"2026-04-27",-0.46,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":641,"percent_change":320,"volume":403,"transactions":9,"vwap":780},"2026-04-24",25.855,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":240,"percent_change":241,"volume":403,"transactions":9,"vwap":783},"2026-04-23",25.87,{"date":785,"open":771,"high":771,"low":771,"close":771,"change":314,"percent_change":551,"volume":403,"transactions":9,"vwap":771},"2026-04-22",{"date":787,"open":783,"high":783,"low":783,"close":783,"change":240,"percent_change":241,"volume":403,"transactions":9,"vwap":783},"2026-04-21",{"date":789,"open":771,"high":771,"low":771,"close":771,"change":691,"percent_change":790,"volume":403,"transactions":9,"vwap":771},"2026-04-20",0.17,{"date":792,"open":773,"high":773,"low":773,"close":773,"change":465,"percent_change":466,"volume":403,"transactions":9,"vwap":773},"2026-04-17",{"date":794,"open":795,"high":795,"low":796,"close":797,"change":641,"percent_change":320,"volume":752,"transactions":9,"vwap":797},"2026-04-16",25.829,25.77,25.795,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":313,"percent_change":314,"volume":403,"transactions":9,"vwap":800},"2026-04-15",25.81,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":465,"percent_change":466,"volume":403,"transactions":9,"vwap":803},"2026-04-14",25.815,{"date":805,"open":773,"high":773,"low":773,"close":773,"change":497,"percent_change":699,"volume":403,"transactions":9,"vwap":773},"2026-04-13",{"date":807,"open":624,"high":624,"low":605,"close":605,"change":444,"percent_change":445,"volume":403,"transactions":9,"vwap":605},"2026-04-10",{"date":809,"open":810,"high":644,"low":810,"close":644,"change":627,"percent_change":811,"volume":596,"transactions":9,"vwap":644},"2026-04-09",25.73,-0.17,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":207,"percent_change":21,"volume":817,"transactions":9,"vwap":816},"2026-04-08",25.84,25.76,25.78,3300,{"date":819,"open":664,"high":633,"low":664,"close":633,"change":459,"percent_change":460,"volume":820,"transactions":9,"vwap":633},"2026-04-07",300,{"date":822,"open":653,"high":653,"low":653,"close":653,"change":471,"percent_change":472,"volume":403,"transactions":9,"vwap":653},"2026-04-06",{"date":824,"open":616,"high":624,"low":612,"close":608,"change":591,"percent_change":51,"volume":825,"transactions":9,"vwap":608},"2026-04-02",4400,{"date":827,"open":664,"high":664,"low":599,"close":581,"change":466,"percent_change":828,"volume":829,"transactions":9,"vwap":581},"2026-04-01",0.16,3100,{"date":831,"open":595,"high":625,"low":719,"close":832,"change":466,"percent_change":828,"volume":621,"transactions":9,"vwap":832},"2026-03-31",25.595,{"date":834,"open":709,"high":835,"low":555,"close":835,"change":691,"percent_change":198,"volume":836,"transactions":9,"vwap":835},"2026-03-30",25.555,1100,{"date":838,"open":556,"high":713,"low":556,"close":713,"change":382,"percent_change":444,"volume":596,"transactions":9,"vwap":713},"2026-03-27",{"date":840,"open":555,"high":555,"low":555,"close":555,"change":727,"percent_change":728,"volume":403,"transactions":9,"vwap":555},"2026-03-26",{"date":842,"open":843,"high":843,"low":843,"close":843,"change":382,"percent_change":444,"volume":403,"transactions":9,"vwap":843},"2026-03-25",25.605,{"date":845,"open":625,"high":625,"low":846,"close":585,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":585},"2026-03-24",25.57,-0.105,-0.41,39500,{"date":851,"open":739,"high":680,"low":616,"close":638,"change":472,"percent_change":852,"volume":853,"transactions":9,"vwap":638},"2026-03-23",0.23,2100,{"date":855,"open":680,"high":680,"low":856,"close":608,"change":628,"percent_change":857,"volume":858,"transactions":9,"vwap":608},"2026-03-20",24.94,-0.7,12900,{"date":860,"open":814,"high":783,"low":772,"close":814,"change":283,"percent_change":284,"volume":683,"transactions":9,"vwap":814},"2026-03-19",{"date":862,"open":863,"high":863,"low":863,"close":863,"change":444,"percent_change":864,"volume":403,"transactions":9,"vwap":863},"2026-03-18",25.865,-0.15,{"date":866,"open":867,"high":868,"low":783,"close":867,"change":465,"percent_change":466,"volume":654,"transactions":9,"vwap":867},"2026-03-17",25.905,25.94,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":382,"percent_change":444,"volume":403,"transactions":9,"vwap":871},"2026-03-16",25.895,{"date":873,"open":867,"high":867,"low":867,"close":867,"change":465,"percent_change":466,"volume":403,"transactions":9,"vwap":867},"2026-03-13",{"date":875,"open":876,"high":876,"low":783,"close":871,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":871},"2026-03-12",25.9,-0.088,-0.34,400,{"date":881,"open":882,"high":882,"low":868,"close":883,"change":884,"percent_change":401,"volume":774,"transactions":9,"vwap":883},"2026-03-11",25.99,25.983,-0.057,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":382,"percent_change":444,"volume":403,"transactions":9,"vwap":887},"2026-03-10",26.040001,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":419,"percent_change":240,"volume":403,"transactions":9,"vwap":890},"2026-03-09",26.049999,{"date":892,"open":893,"high":893,"low":748,"close":894,"change":382,"percent_change":444,"volume":895,"transactions":9,"vwap":894},"2026-03-06",26.11,26.045,11700,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":562,"percent_change":899,"volume":403,"transactions":9,"vwap":898},"2026-03-05",26.055,-0.13,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":641,"percent_change":320,"volume":403,"transactions":9,"vwap":902},"2026-03-04",26.09,{"date":904,"open":902,"high":905,"low":906,"close":907,"change":284,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-03-03",26.115,26.07,26.105,-0.38,7600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":704,"percent_change":705,"volume":916,"transactions":9,"vwap":915},"2026-03-02",26.18,26.225,26.17,26.205,9100,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":471,"percent_change":472,"volume":403,"transactions":9,"vwap":919},"2026-02-27",26.275,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":634,"percent_change":634,"volume":403,"transactions":9,"vwap":922},"2026-02-26",26.26,{"date":924,"open":925,"high":922,"low":926,"close":922,"change":471,"percent_change":472,"volume":836,"transactions":9,"vwap":922},"2026-02-25",26.25,26.23,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":444,"percent_change":864,"volume":403,"transactions":9,"vwap":929},"2026-02-24",26.245,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":568,"percent_change":497,"volume":403,"transactions":9,"vwap":932},"2026-02-23",26.285,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":382,"percent_change":444,"volume":706,"transactions":9,"vwap":936},"2026-02-20",26.28,26.255,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":419,"percent_change":240,"volume":403,"transactions":9,"vwap":939},"2026-02-19",26.265,{"date":941,"open":922,"high":922,"low":922,"close":922,"change":419,"percent_change":240,"volume":403,"transactions":9,"vwap":922},"2026-02-18",{"date":943,"open":944,"high":944,"low":936,"close":936,"change":240,"percent_change":241,"volume":403,"transactions":9,"vwap":936},"2026-02-17",26.27,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":465,"percent_change":466,"volume":403,"transactions":9,"vwap":947},"2026-02-13",26.235,{"date":949,"open":913,"high":913,"low":913,"close":913,"change":466,"percent_change":438,"volume":175,"transactions":9,"vwap":913},"2026-02-12",{"date":951,"open":952,"high":952,"low":953,"close":953,"change":641,"percent_change":320,"volume":596,"transactions":9,"vwap":953},"2026-02-11",26.19,26.185,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":496,"percent_change":51,"volume":403,"transactions":9,"vwap":956},"2026-02-10",26.2,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":635,"transactions":9,"vwap":960},"2026-02-09",26.175,26.173,0.083,0.32,{"date":964,"open":965,"high":902,"low":965,"close":902,"change":419,"percent_change":240,"volume":175,"transactions":9,"vwap":902},"2026-02-06",26.02,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":568,"percent_change":166,"volume":403,"transactions":9,"vwap":968},"2026-02-05",26.084999,{"date":970,"open":744,"high":744,"low":898,"close":898,"change":382,"percent_change":444,"volume":403,"transactions":9,"vwap":898},"2026-02-04",{"date":972,"open":973,"high":973,"low":973,"close":973,"change":568,"percent_change":166,"volume":403,"transactions":9,"vwap":973},"2026-02-03",26.065001,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":314,"percent_change":551,"volume":979,"transactions":9,"vwap":977},"2026-02-02",26.030001,26.035,25.91,6200,{"date":981,"open":898,"high":898,"low":898,"close":898,"change":591,"percent_change":51,"volume":403,"transactions":9,"vwap":898},"2026-01-30",{"date":983,"open":976,"high":976,"low":976,"close":976,"change":465,"percent_change":466,"volume":403,"transactions":9,"vwap":976},"2026-01-29",{"date":985,"open":887,"high":894,"low":965,"close":965,"change":240,"percent_change":241,"volume":986,"transactions":9,"vwap":965},"2026-01-28",1500,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":65,"percent_change":144,"volume":403,"transactions":9,"vwap":989},"2026-01-27",26,{"date":991,"open":890,"high":890,"low":890,"close":890,"change":634,"percent_change":634,"volume":403,"transactions":9,"vwap":890},"2026-01-26",{"date":993,"open":890,"high":890,"low":890,"close":890,"change":568,"percent_change":166,"volume":403,"transactions":9,"vwap":890},"2026-01-23",{"date":995,"open":965,"high":965,"low":965,"close":965,"change":313,"percent_change":314,"volume":403,"transactions":9,"vwap":965},"2026-01-22",{"date":997,"open":998,"high":998,"low":998,"close":998,"change":466,"percent_change":438,"volume":315,"transactions":9,"vwap":998},"2026-01-21",26.025,{"date":1000,"open":1001,"high":965,"low":1002,"close":1003,"change":704,"percent_change":705,"volume":1004,"transactions":9,"vwap":1003},"2026-01-20",25.98,25.96,25.985,30900,{"date":1006,"open":748,"high":1007,"low":989,"close":898,"change":465,"percent_change":466,"volume":1008,"transactions":9,"vwap":898},"2026-01-16",26.089001,16100,{"date":1010,"open":894,"high":894,"low":894,"close":894,"change":465,"percent_change":466,"volume":403,"transactions":9,"vwap":894},"2026-01-15",{"date":1012,"open":906,"high":906,"low":989,"close":977,"change":471,"percent_change":472,"volume":654,"transactions":9,"vwap":977},"2026-01-14",{"date":1014,"open":1015,"high":1016,"low":989,"close":965,"change":466,"percent_change":438,"volume":829,"transactions":9,"vwap":965},"2026-01-13",26.059,26.059999,{"date":1018,"open":1019,"high":1019,"low":1001,"close":1001,"change":283,"percent_change":284,"volume":1020,"transactions":9,"vwap":1001},"2026-01-12",26.3,2700,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":465,"percent_change":466,"volume":403,"transactions":9,"vwap":1023},"2026-01-09",26.0049992,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":466,"percent_change":438,"volume":403,"transactions":9,"vwap":1026},"2026-01-08",25.995,{"date":1028,"open":1029,"high":882,"low":1030,"close":1029,"change":292,"percent_change":650,"volume":1031,"transactions":9,"vwap":1029},"2026-01-07",25.955,25.92,1400,{"date":1033,"open":867,"high":867,"low":867,"close":867,"change":240,"percent_change":241,"volume":403,"transactions":9,"vwap":867},"2026-01-06",{"date":1035,"open":876,"high":1030,"low":1036,"close":1036,"change":465,"percent_change":466,"volume":1037,"transactions":9,"vwap":1036},"2026-01-05",25.885,138800,{"date":1039,"open":876,"high":876,"low":1040,"close":1040,"change":634,"percent_change":634,"volume":1041,"transactions":9,"vwap":1040},"2026-01-02",25.875,6700,{"date":1043,"open":1044,"high":1044,"low":1040,"close":1040,"change":568,"percent_change":166,"volume":403,"transactions":9,"vwap":1040},"2025-12-31",25.89,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":634,"percent_change":634,"volume":1050,"transactions":9,"vwap":1049},"2025-12-30",25.841,25.88,25.845,1800,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1049,"change":240,"percent_change":241,"volume":1055,"transactions":9,"vwap":1049},"2025-12-29",25.86,25.791,1300,{"date":1057,"open":1053,"high":1053,"low":1058,"close":1058,"change":704,"percent_change":705,"volume":403,"transactions":9,"vwap":1058},"2025-12-26",25.825,{"date":1060,"open":871,"high":871,"low":871,"close":871,"change":465,"percent_change":466,"volume":706,"transactions":9,"vwap":871},"2025-12-24",{"date":1062,"open":1036,"high":1036,"low":1036,"close":1036,"change":471,"percent_change":472,"volume":403,"transactions":9,"vwap":1036},"2025-12-23",{"date":1064,"open":783,"high":783,"low":783,"close":783,"change":471,"percent_change":472,"volume":403,"transactions":9,"vwap":783},"2025-12-22",{"date":1066,"open":780,"high":780,"low":780,"close":780,"change":382,"percent_change":444,"volume":403,"transactions":9,"vwap":780},"2025-12-19",{"date":1068,"open":876,"high":876,"low":863,"close":863,"change":240,"percent_change":241,"volume":596,"transactions":9,"vwap":863},"2025-12-18",{"date":1070,"open":1049,"high":1049,"low":1049,"close":1049,"change":313,"percent_change":314,"volume":403,"transactions":9,"vwap":1049},"2025-12-17",{"date":1072,"open":594,"high":771,"low":594,"close":771,"change":568,"percent_change":166,"volume":403,"transactions":9,"vwap":771},"2025-12-16",{"date":1074,"open":814,"high":814,"low":1075,"close":1075,"change":634,"percent_change":634,"volume":1076,"transactions":9,"vwap":1075},"2025-12-15",25.82,22800,{"date":1078,"open":1075,"high":1075,"low":1075,"close":1075,"change":419,"percent_change":240,"volume":618,"transactions":9,"vwap":1075},"2025-12-12",{"date":1080,"open":803,"high":803,"low":803,"close":803,"change":634,"percent_change":634,"volume":403,"transactions":9,"vwap":803},"2025-12-11",{"date":1082,"open":1083,"high":803,"low":1083,"close":803,"change":419,"percent_change":240,"volume":602,"transactions":9,"vwap":803},"2025-12-10",25.802,{"date":1085,"open":800,"high":800,"low":800,"close":800,"change":313,"percent_change":314,"volume":403,"transactions":9,"vwap":800},"2025-12-09",{"date":1087,"open":803,"high":803,"low":803,"close":803,"change":382,"percent_change":444,"volume":403,"transactions":9,"vwap":803},"2025-12-08",{"date":1089,"open":1090,"high":1090,"low":1058,"close":1058,"change":465,"percent_change":466,"volume":403,"transactions":9,"vwap":1058},"2025-12-05",25.97,{"date":1092,"open":803,"high":803,"low":803,"close":803,"change":634,"percent_change":634,"volume":403,"transactions":9,"vwap":803},"2025-12-04",{"date":1094,"open":803,"high":803,"low":803,"close":803,"change":591,"percent_change":51,"volume":403,"transactions":9,"vwap":803},"2025-12-03",{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":382,"percent_change":444,"volume":403,"transactions":9,"vwap":1097},"2025-12-02",25.79,{"date":1099,"open":772,"high":772,"low":772,"close":772,"change":283,"percent_change":284,"volume":403,"transactions":9,"vwap":772},"2025-12-01",{"date":1101,"open":1058,"high":1058,"low":1058,"close":1058,"change":634,"percent_change":634,"volume":403,"transactions":9,"vwap":1058},"2025-11-28",{"date":1103,"open":1058,"high":1058,"low":1058,"close":1058,"change":634,"percent_change":634,"volume":403,"transactions":9,"vwap":1058},"2025-11-26",{"date":1105,"open":1058,"high":1058,"low":1058,"close":1058,"change":568,"percent_change":166,"volume":403,"transactions":9,"vwap":1058},"2025-11-25",{"date":1107,"open":797,"high":797,"low":797,"close":797,"change":600,"percent_change":601,"volume":403,"transactions":9,"vwap":797},"2025-11-24",{"date":1109,"open":1053,"high":1044,"low":1053,"close":1044,"change":591,"percent_change":51,"volume":820,"transactions":9,"vwap":1044},"2025-11-21",{"date":1111,"open":863,"high":863,"low":863,"close":863,"change":419,"percent_change":240,"volume":596,"transactions":9,"vwap":863},"2025-11-20",{"date":1113,"open":1053,"high":1053,"low":1053,"close":1053,"change":314,"percent_change":551,"volume":403,"transactions":9,"vwap":1053},"2025-11-19",{"date":1115,"open":1048,"high":1048,"low":1048,"close":1048,"change":465,"percent_change":466,"volume":403,"transactions":9,"vwap":1048},"2025-11-18",{"date":1117,"open":783,"high":783,"low":783,"close":783,"change":591,"percent_change":51,"volume":403,"transactions":9,"vwap":783},"2025-11-17",{"date":1119,"open":771,"high":771,"low":1120,"close":1049,"change":171,"percent_change":348,"volume":820,"transactions":9,"vwap":1049},"2025-11-14",25.83,{"date":1122,"open":1040,"high":1040,"low":1040,"close":1040,"change":171,"percent_change":348,"volume":403,"transactions":9,"vwap":1040},"2025-11-13",{"date":1124,"open":867,"high":867,"low":867,"close":867,"change":634,"percent_change":634,"volume":403,"transactions":9,"vwap":867},"2025-11-12",{"date":1126,"open":867,"high":867,"low":867,"close":867,"change":691,"percent_change":790,"volume":403,"transactions":9,"vwap":867},"2025-11-11",{"date":1128,"open":783,"high":783,"low":1075,"close":1053,"change":240,"percent_change":241,"volume":315,"transactions":9,"vwap":1053},"2025-11-10",{"date":1130,"open":814,"high":814,"low":814,"close":814,"change":471,"percent_change":472,"volume":403,"transactions":9,"vwap":814},"2025-11-07",{"date":1132,"open":1058,"high":1133,"low":1058,"close":1058,"change":465,"percent_change":466,"volume":175,"transactions":9,"vwap":1058},"2025-11-06",25.859,{"date":1135,"open":1097,"high":803,"low":816,"close":803,"change":314,"percent_change":551,"volume":602,"transactions":9,"vwap":803},"2025-11-05",{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":465,"percent_change":466,"volume":403,"transactions":9,"vwap":1138},"2025-11-04",25.835,{"date":1140,"open":1058,"high":1058,"low":1058,"close":1058,"change":382,"percent_change":444,"volume":403,"transactions":9,"vwap":1058},"2025-11-03",{"date":1142,"open":1138,"high":1138,"low":1138,"close":1138,"change":568,"percent_change":166,"volume":403,"transactions":9,"vwap":1138},"2025-10-31",{"date":1144,"open":815,"high":773,"low":815,"close":773,"change":65,"percent_change":144,"volume":1145,"transactions":9,"vwap":773},"2025-10-30",2500,{"date":1147,"open":1075,"high":780,"low":1075,"close":780,"change":382,"percent_change":444,"volume":721,"transactions":9,"vwap":780},"2025-10-29",{"date":1149,"open":876,"high":978,"low":771,"close":863,"change":65,"percent_change":144,"volume":836,"transactions":9,"vwap":863},"2025-10-28",{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":419,"percent_change":240,"volume":315,"transactions":9,"vwap":1154},"2025-10-27",25.93,25.95,25.915,{"date":1156,"open":978,"high":978,"low":978,"close":978,"change":471,"percent_change":472,"volume":403,"transactions":9,"vwap":978},"2025-10-24",{"date":1158,"open":871,"high":871,"low":871,"close":871,"change":382,"percent_change":444,"volume":403,"transactions":9,"vwap":871},"2025-10-23",{"date":1160,"open":867,"high":867,"low":867,"close":867,"change":465,"percent_change":466,"volume":403,"transactions":9,"vwap":867},"2025-10-22",{"date":1162,"open":871,"high":871,"low":871,"close":871,"change":240,"percent_change":241,"volume":596,"transactions":9,"vwap":871},"2025-10-21",{"date":1164,"open":1040,"high":1040,"low":1040,"close":1040,"change":240,"percent_change":241,"volume":403,"transactions":9,"vwap":1040},"2025-10-20",{"date":1166,"open":1167,"high":1167,"low":780,"close":780,"change":240,"percent_change":241,"volume":706,"transactions":9,"vwap":780},"2025-10-17",25.889,{"date":1169,"open":1170,"high":771,"low":1170,"close":1138,"change":466,"percent_change":828,"volume":1171,"transactions":9,"vwap":1138},"2025-10-16",25.814,1200,{"date":1173,"open":797,"high":797,"low":797,"close":797,"change":471,"percent_change":472,"volume":403,"transactions":9,"vwap":797},"2025-10-15",{"date":1175,"open":816,"high":816,"low":816,"close":816,"change":240,"percent_change":241,"volume":403,"transactions":9,"vwap":816},"2025-10-14",{"date":1177,"open":815,"high":815,"low":815,"close":815,"change":634,"percent_change":634,"volume":403,"transactions":9,"vwap":815},"2025-10-13",{"date":1179,"open":815,"high":815,"low":815,"close":815,"change":472,"percent_change":852,"volume":403,"transactions":9,"vwap":815},"2025-10-10",{"date":1181,"open":624,"high":624,"low":624,"close":624,"change":313,"percent_change":314,"volume":403,"transactions":9,"vwap":624},"2025-10-09",{"date":1183,"open":1184,"high":739,"low":616,"close":739,"change":465,"percent_change":466,"volume":315,"transactions":9,"vwap":739},"2025-10-08",25.681,{"date":1186,"open":605,"high":605,"low":605,"close":605,"change":419,"percent_change":240,"volume":403,"transactions":9,"vwap":605},"2025-10-07",{"date":1188,"open":616,"high":633,"low":616,"close":589,"change":240,"percent_change":241,"volume":1189,"transactions":9,"vwap":589},"2025-10-06",3800,{"date":1191,"open":664,"high":664,"low":664,"close":664,"change":641,"percent_change":320,"volume":403,"transactions":9,"vwap":664},"2025-10-03",{"date":1193,"open":670,"high":670,"low":670,"close":670,"change":382,"percent_change":444,"volume":403,"transactions":9,"vwap":670},"2025-10-02",{"date":1195,"open":624,"high":638,"low":605,"close":605,"change":459,"percent_change":460,"volume":1196,"transactions":9,"vwap":605},"2025-10-01",1900,{"date":1198,"open":608,"high":608,"low":608,"close":608,"change":240,"percent_change":241,"volume":403,"transactions":9,"vwap":608},"2025-09-30",{"date":1200,"open":612,"high":612,"low":612,"close":612,"change":313,"percent_change":314,"volume":403,"transactions":9,"vwap":612},"2025-09-29",{"date":1202,"open":625,"high":590,"low":594,"close":590,"change":641,"percent_change":320,"volume":836,"transactions":9,"vwap":590},"2025-09-26",{"date":1204,"open":612,"high":608,"low":612,"close":608,"change":847,"percent_change":848,"volume":403,"transactions":9,"vwap":608},"2025-09-25",{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":444,"percent_change":445,"volume":403,"transactions":9,"vwap":1207},"2025-09-24",25.765,{"date":1209,"open":1210,"high":814,"low":796,"close":773,"change":471,"percent_change":472,"volume":1055,"transactions":9,"vwap":773},"2025-09-23",25.801,{"date":1212,"open":1097,"high":1097,"low":1097,"close":1097,"change":641,"percent_change":320,"volume":403,"transactions":9,"vwap":1097},"2025-09-22",{"date":1214,"open":773,"high":773,"low":773,"close":773,"change":641,"percent_change":320,"volume":403,"transactions":9,"vwap":773},"2025-09-19",{"date":1216,"open":1075,"high":1075,"low":1075,"close":1075,"change":382,"percent_change":444,"volume":403,"transactions":9,"vwap":1075},"2025-09-18",{"date":1218,"open":1120,"high":1120,"low":1120,"close":1120,"change":240,"percent_change":241,"volume":403,"transactions":9,"vwap":1120},"2025-09-17",{"date":1220,"open":800,"high":800,"low":800,"close":800,"change":466,"percent_change":828,"volume":403,"transactions":9,"vwap":800},"2025-09-16",{"date":1222,"open":796,"high":796,"low":796,"close":796,"change":591,"percent_change":51,"volume":403,"transactions":9,"vwap":796},"2025-09-15",{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":419,"percent_change":240,"volume":403,"transactions":9,"vwap":1225},"2025-09-12",25.745,{"date":1227,"open":810,"high":632,"low":810,"close":632,"change":306,"percent_change":1228,"volume":820,"transactions":9,"vwap":632},"2025-09-11",0.21,{"date":1230,"open":633,"high":633,"low":670,"close":670,"change":207,"percent_change":21,"volume":820,"transactions":9,"vwap":670},"2025-09-10",{"date":1232,"open":594,"high":585,"low":709,"close":585,"change":240,"percent_change":241,"volume":596,"transactions":9,"vwap":585},"2025-09-09",{"date":1234,"open":832,"high":832,"low":832,"close":832,"change":1235,"percent_change":1236,"volume":403,"transactions":9,"vwap":832},"2025-09-08",0.095,0.37,{"date":1238,"open":715,"high":715,"low":715,"close":715,"change":1239,"percent_change":1240,"volume":403,"transactions":9,"vwap":715},"2025-09-05",0.105,0.41,{"date":1242,"open":481,"high":481,"low":481,"close":481,"change":472,"percent_change":1243,"volume":403,"transactions":9,"vwap":481},"2025-09-04",0.24,{"date":1245,"open":1246,"high":1246,"low":443,"close":443,"change":591,"percent_change":51,"volume":596,"transactions":9,"vwap":443},"2025-09-03",25.36,{"date":1248,"open":1249,"high":524,"low":1249,"close":411,"change":314,"percent_change":551,"volume":820,"transactions":9,"vwap":411},"2025-09-02",25.301,{"date":1251,"open":487,"high":487,"low":487,"close":487,"change":313,"percent_change":314,"volume":403,"transactions":9,"vwap":487},"2025-08-29",{"date":1253,"open":443,"high":443,"low":443,"close":443,"change":382,"percent_change":444,"volume":403,"transactions":9,"vwap":443},"2025-08-28",{"date":1255,"open":418,"high":418,"low":418,"close":418,"change":568,"percent_change":166,"volume":403,"transactions":9,"vwap":418},"2025-08-27",{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":320,"percent_change":321,"volume":403,"transactions":9,"vwap":1258},"2025-08-26",25.315,{"date":1260,"open":412,"high":449,"low":412,"close":449,"change":171,"percent_change":348,"volume":820,"transactions":9,"vwap":449},"2025-08-25",{"date":1262,"open":476,"high":476,"low":476,"close":476,"change":1263,"percent_change":1264,"volume":403,"transactions":9,"vwap":476},"2025-08-22",0.09,0.36,{"date":1266,"open":1258,"high":1258,"low":1258,"close":1258,"change":171,"percent_change":348,"volume":403,"transactions":9,"vwap":1258},"2025-08-21",{"date":1268,"open":418,"high":418,"low":418,"close":418,"change":465,"percent_change":466,"volume":403,"transactions":9,"vwap":418},"2025-08-20",{"date":1270,"open":443,"high":443,"low":443,"close":443,"change":634,"percent_change":634,"volume":403,"transactions":9,"vwap":443},"2025-08-19",{"date":1272,"open":1246,"high":429,"low":443,"close":443,"change":641,"percent_change":320,"volume":635,"transactions":9,"vwap":443},"2025-08-18",{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":591,"percent_change":51,"volume":403,"transactions":9,"vwap":1275},"2025-08-15",25.35,{"date":1277,"open":503,"high":503,"low":503,"close":503,"change":444,"percent_change":445,"volume":403,"transactions":9,"vwap":503},"2025-08-14",{"date":1279,"open":412,"high":412,"low":412,"close":412,"change":466,"percent_change":828,"volume":403,"transactions":9,"vwap":412},"2025-08-13",{"date":1281,"open":503,"high":503,"low":503,"close":503,"change":634,"percent_change":634,"volume":403,"transactions":9,"vwap":503},"2025-08-12",{"date":1283,"open":503,"high":503,"low":503,"close":503,"change":471,"percent_change":472,"volume":403,"transactions":9,"vwap":503},"2025-08-11",{"date":1285,"open":411,"high":411,"low":411,"close":411,"change":641,"percent_change":320,"volume":403,"transactions":9,"vwap":411},"2025-08-08",{"date":1287,"open":1288,"high":1288,"low":503,"close":503,"change":465,"percent_change":466,"volume":635,"transactions":9,"vwap":503},"2025-08-07",25.359,{"date":1290,"open":425,"high":425,"low":1258,"close":1258,"change":465,"percent_change":466,"volume":1291,"transactions":9,"vwap":1258},"2025-08-06",21700,{"date":1293,"open":1294,"high":525,"low":1294,"close":525,"change":471,"percent_change":472,"volume":403,"transactions":9,"vwap":525},"2025-08-05",25.28,{"date":1296,"open":435,"high":435,"low":435,"close":435,"change":471,"percent_change":472,"volume":403,"transactions":9,"vwap":435},"2025-08-04",{"date":1298,"open":417,"high":411,"low":417,"close":507,"change":497,"percent_change":1299,"volume":665,"transactions":9,"vwap":507},"2025-08-01",0.44,{"date":1301,"open":379,"high":389,"low":379,"close":1302,"change":568,"percent_change":166,"volume":1303,"transactions":9,"vwap":1302},"2025-07-31",25.165,9200,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":171,"percent_change":348,"volume":403,"transactions":9,"vwap":1306},"2025-07-30",25.135,{"date":1308,"open":1302,"high":1302,"low":1302,"close":1302,"change":472,"percent_change":1243,"volume":403,"transactions":9,"vwap":1302},"2025-07-29",{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":320,"percent_change":321,"volume":879,"transactions":9,"vwap":1312},"2025-07-28",25.14,25.105,{"date":1314,"open":1302,"high":1302,"low":1302,"close":1302,"change":634,"percent_change":634,"volume":403,"transactions":9,"vwap":1302},"2025-07-25",{"date":1316,"open":1302,"high":1302,"low":1302,"close":1302,"change":634,"percent_change":634,"volume":403,"transactions":9,"vwap":1302},"2025-07-24",{"date":1318,"open":1302,"high":1302,"low":1302,"close":1302,"change":634,"percent_change":634,"volume":403,"transactions":9,"vwap":1302},"2025-07-23",{"date":1320,"open":1302,"high":1302,"low":1302,"close":1302,"change":314,"percent_change":551,"volume":403,"transactions":9,"vwap":1302},"2025-07-22",{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":472,"percent_change":1243,"volume":403,"transactions":9,"vwap":1323},"2025-07-21",25.185,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":392,"percent_change":393,"volume":403,"transactions":9,"vwap":1326},"2025-07-18",25.125,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":591,"percent_change":51,"volume":403,"transactions":9,"vwap":1329},"2025-07-17",25.19,{"date":1331,"open":379,"high":389,"low":379,"close":1302,"change":314,"percent_change":551,"volume":1020,"transactions":9,"vwap":1302},"2025-07-16",{"date":1333,"open":1334,"high":1334,"low":1323,"close":1323,"change":314,"percent_change":551,"volume":175,"transactions":9,"vwap":1323},"2025-07-15",25.219,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1339,"change":382,"percent_change":444,"volume":315,"transactions":9,"vwap":1339},"2025-07-14",25.235,25.239,25.205,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":444,"percent_change":445,"volume":879,"transactions":9,"vwap":1343},"2025-07-11",25.25,25.215,{"date":1345,"open":1346,"high":703,"low":1346,"close":703,"change":171,"percent_change":348,"volume":829,"transactions":9,"vwap":703},"2025-07-10",25.238,{"date":1348,"open":1349,"high":435,"low":1349,"close":1350,"change":472,"percent_change":1243,"volume":175,"transactions":9,"vwap":1350},"2025-07-09",25.252,25.285,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":465,"percent_change":466,"volume":403,"transactions":9,"vwap":1353},"2025-07-08",25.225,{"date":1355,"open":1343,"high":1343,"low":1343,"close":1343,"change":283,"percent_change":284,"volume":403,"transactions":9,"vwap":1343},"2025-07-07",{"date":1357,"open":1342,"high":1342,"low":417,"close":417,"change":240,"percent_change":241,"volume":1031,"transactions":9,"vwap":417},"2025-07-03",{"date":1359,"open":513,"high":513,"low":513,"close":513,"change":313,"percent_change":314,"volume":403,"transactions":9,"vwap":513},"2025-07-02",{"date":1361,"open":524,"high":524,"low":1353,"close":1353,"change":1362,"percent_change":466,"volume":403,"transactions":9,"vwap":1353},"2025-07-01",0.011,{"date":1364,"open":555,"high":555,"low":1365,"close":1365,"change":1366,"percent_change":472,"volume":1367,"transactions":9,"vwap":1365},"2025-06-30",25.214,0.014,4500,{"date":1369,"open":389,"high":389,"low":389,"close":389,"change":466,"percent_change":828,"volume":403,"transactions":9,"vwap":389},"2025-06-27",{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":568,"percent_change":166,"volume":403,"transactions":9,"vwap":1372},"2025-06-26",25.16,{"date":1374,"open":389,"high":389,"low":379,"close":379,"change":551,"percent_change":1375,"volume":596,"transactions":9,"vwap":379},"2025-06-25",-0.32,{"date":1377,"open":399,"high":399,"low":399,"close":399,"change":568,"percent_change":166,"volume":403,"transactions":9,"vwap":399},"2025-06-24",{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":471,"percent_change":472,"volume":403,"transactions":9,"vwap":1380},"2025-06-23",25.18,{"date":1382,"open":1302,"high":1302,"low":1302,"close":1302,"change":471,"percent_change":472,"volume":403,"transactions":9,"vwap":1302},"2025-06-20",{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":419,"percent_change":240,"volume":635,"transactions":9,"vwap":1385},"2025-06-18",25.15,{"date":1387,"open":391,"high":391,"low":391,"close":391,"change":1388,"percent_change":51,"volume":665,"transactions":9,"vwap":391},"2025-06-17",0.026,{"date":1390,"open":1391,"high":362,"low":1391,"close":1392,"change":1393,"percent_change":240,"volume":1394,"transactions":9,"vwap":1392},"2025-06-16",25.11,25.119,0.004,5500,{"date":1396,"open":362,"high":1385,"low":1312,"close":1397,"change":634,"percent_change":634,"volume":1398,"transactions":9,"vwap":1397},"2025-06-13",25.115,7700,{"date":1400,"open":1385,"high":1053,"low":1401,"close":1397,"change":240,"percent_change":241,"volume":1402,"transactions":9,"vwap":1397},"2025-06-12",24.521,15800,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":591,"percent_change":51,"volume":174,"transactions":9,"vwap":1405},"2025-06-11",25.094999,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":465,"percent_change":466,"volume":403,"transactions":9,"vwap":1408},"2025-06-10",25.07,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":466,"percent_change":828,"volume":174,"transactions":9,"vwap":1411},"2025-06-09",25.059999,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":283,"percent_change":284,"volume":403,"transactions":9,"vwap":1414},"2025-06-06",25.02,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":171,"volume":1419,"transactions":9,"vwap":1417},"2025-06-05",25.045,-0.007,39,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":21,"volume":403,"transactions":9,"vwap":1422},"2025-06-04",25.052,0.067,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":419,"percent_change":240,"volume":403,"transactions":9,"vwap":1426},"2025-06-03",24.985,{"date":1428,"open":390,"high":390,"low":390,"close":390,"change":704,"percent_change":1429,"volume":634,"transactions":9,"vwap":390},"2025-06-02",-0.28,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":591,"percent_change":51,"volume":1433,"transactions":9,"vwap":1432},"2025-05-30",25.049999,503,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":240,"percent_change":241,"volume":879,"transactions":9,"vwap":1436},"2025-05-29",25.025,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":313,"percent_change":314,"volume":403,"transactions":9,"vwap":1439},"2025-05-28",25.0049992,{"date":1441,"open":340,"high":340,"low":340,"close":340,"change":562,"percent_change":373,"volume":403,"transactions":9,"vwap":340},"2025-05-27",{"date":1443,"open":1417,"high":1417,"low":1417,"close":1417,"change":459,"percent_change":460,"volume":403,"transactions":9,"vwap":1417},"2025-05-23",{"date":1445,"open":340,"high":340,"low":340,"close":340,"change":419,"percent_change":240,"volume":1446,"transactions":9,"vwap":340},"2025-05-22",202,{"date":1448,"open":340,"high":340,"low":1439,"close":1439,"change":65,"percent_change":450,"volume":596,"transactions":9,"vwap":1439},"2025-05-21",{"date":1450,"open":347,"high":347,"low":347,"close":347,"change":465,"percent_change":466,"volume":403,"transactions":9,"vwap":347},"2025-05-20",{"date":1452,"open":1417,"high":1417,"low":1417,"close":1417,"change":314,"percent_change":551,"volume":403,"transactions":9,"vwap":1417},"2025-05-19",{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":313,"percent_change":314,"volume":403,"transactions":9,"vwap":1455},"2025-05-16",25.065001,{"date":1457,"open":1408,"high":1408,"low":1408,"close":1408,"change":568,"percent_change":166,"volume":1458,"transactions":9,"vwap":1408},"2025-05-15",403,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":471,"percent_change":472,"volume":1458,"transactions":9,"vwap":1461},"2025-05-14",25.040001,{"date":1463,"open":1436,"high":1436,"low":1436,"close":1436,"change":591,"percent_change":51,"volume":1458,"transactions":9,"vwap":1436},"2025-05-13",{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":444,"percent_change":445,"volume":1458,"transactions":9,"vwap":1466},"2025-05-12",25,{"date":1468,"open":1461,"high":1461,"low":1461,"close":1461,"change":466,"percent_change":828,"volume":596,"transactions":9,"vwap":1461},"2025-05-09",{"date":1470,"open":1466,"high":1466,"low":1466,"close":1466,"change":314,"percent_change":551,"volume":403,"transactions":9,"vwap":1466},"2025-05-08",{"date":1472,"open":1414,"high":1414,"low":1414,"close":1414,"change":459,"percent_change":460,"volume":403,"transactions":9,"vwap":1414},"2025-05-07",{"date":1474,"open":1475,"high":1475,"low":1426,"close":1426,"change":466,"percent_change":828,"volume":1476,"transactions":9,"vwap":1426},"2025-05-06",24.99,18900,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":382,"percent_change":444,"volume":403,"transactions":9,"vwap":1479},"2025-05-05",24.945,{"date":1481,"open":341,"high":341,"low":341,"close":341,"change":283,"percent_change":284,"volume":403,"transactions":9,"vwap":341},"2025-05-02",{"date":1483,"open":1484,"high":1484,"low":390,"close":390,"change":1485,"percent_change":65,"volume":879,"transactions":9,"vwap":390},"2025-05-01",24.999,-0.012,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":699,"volume":403,"transactions":9,"vwap":1488},"2025-04-30",24.992,0.107,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":634,"percent_change":634,"volume":403,"transactions":9,"vwap":1492},"2025-04-29",24.885,{"date":180,"open":330,"high":1494,"low":330,"close":1492,"change":591,"percent_change":51,"volume":602,"transactions":9,"vwap":1492},24.909]