[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WTMY":3,"homepage-market-summary":28,"stock-historical-WTMY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WTMY","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 High Income Laddered Municipal Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.0377,1.44,"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},23.85,23.83,23.805,0.045,0.19,4110.9784,25.85,23.735,656.8724371155379,5.4,381,{"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},953,347948.981716,-3.79,"2025-04-28",[182,185,192,202,210,220,228,236,243,251,257,263,274,281,287,295,304,311,318,325,331,337,345,351,357,363,369,377,384,392,400,408,415,423,429,436,441,446,454,463,468,472,479,483,489,495,501,505,511,517,524,533,541,547,554,560,563,569,575,581,586,590,594,599,603,610,614,619,622,626,630,633,635,638,641,646,648,651,654,656,658,661,666,668,671,674,677,679,681,684,686,688,691,694,699,701,704,706,709,712,716,718,721,724,727,729,732,735,738,741,746,748,752,755,758,760,764,768,771,773,775,779,781,783,785,790,793,795,797,800,802,804,807,811,815,818,821,823,826,829,833,836,838,841,843,845,849,852,855,858,860,863,866,874,877,880,883,887,891,894,897,900,903,906,909,912,917,921,924,929,933,937,940,942,946,948,952,956,959,965,968,971,977,980,982,986,988,990,992,994,996,999,1001,1003,1006,1009,1011,1014,1016,1018,1021,1024,1028,1031,1035,1037,1040,1042,1045,1047,1049,1052,1054,1056,1058,1060,1062,1064,1066,1068,1071,1074,1076,1078,1080,1083,1085,1087,1089,1091,1093,1096,1101,1103,1105,1107,1110,1112,1115,1118,1120,1122,1124,1127,1129,1131,1133,1135,1137,1140,1142,1144,1148,1151,1154,1156,1159,1161,1163,1165,1167,1172,1177,1179,1182,1186,1188,1191,1194,1197,1199,1204,1208,1210,1216,1222,1225,1230,1234,1236,1238,1240,1244,1248,1253,1255,1258,1261,1264,1267,1270,1273,1276,1278,1281,1283,1288,1290,1292,1296,1300,1304,1307,1310,1313,1315,1318,1321,1324,1327,1331,1333,1337,1341,1344,1347,1349,1352,1354,1356,1358,1361,1366,1368,1370,1373,1376,1379,1381,1383,1386,1388,1392,1396,1398,1402,1405,1408,1411,1415,1420,1424,1428,1431,1433,1435,1437,1439,1443,1446,1448,1451,1455,1458,1460,1462,1465,1468,1471,1477,1480,1482,1485,1489,1493],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},46,23.8484,{"date":186,"open":19,"high":19,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",-0.135,-0.56,15.0398,16,23.8211,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",23.98,23.99,23.94,0.05,0.21,3904.0398,19,23.9893,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",23.89,0.02,0.08,149.0398,21,23.9142,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",24.05,24.08,23.87,-0.065,-0.27,1628.0398,39,24.0564,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",23.935,0.09,0.38,44.0398,18,23.9079,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",23.845,0.11,0.46,227.0398,43,23.8676,{"date":237,"open":238,"high":238,"low":24,"close":24,"change":239,"percent_change":240,"volume":241,"transactions":190,"vwap":242},"2026-09-29",23.82,-0.1181,-0.5,130.0398,23.813,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",23.8531,-0.1369,-0.57,281.0398,98,23.8626,{"date":252,"open":195,"high":195,"low":195,"close":195,"change":253,"percent_change":254,"volume":255,"transactions":200,"vwap":256},"2026-09-25",-0.2233,-0.92,62.1258,24.0716,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":240,"volume":261,"transactions":226,"vwap":262},"2026-09-24",24.2133,-0.1222,16.0398,24.2433,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",24.38,24.39,24.27,24.3355,-0.1295,-0.53,891.0398,29,24.3659,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":171,"percent_change":278,"volume":279,"transactions":190,"vwap":280},"2026-09-22",24.45,24.465,-0.12,114.0398,24.4525,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":284,"volume":285,"transactions":190,"vwap":286},"2026-09-21",24.495,0,414.0398,24.4952,{"date":288,"open":289,"high":283,"low":289,"close":283,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",24.48,-0.045,-0.18,121.0778,20,24.4878,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",24.49,24.54,0.065,0.27,113.0398,15,24.4941,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":261,"transactions":309,"vwap":310},"2026-09-16",24.475,-0.01,-0.04,17,24.4794,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":309,"vwap":317},"2026-09-15",24.485,-0.06,-0.24,15.2428,24.5031,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":226,"vwap":324},"2026-09-14",24.545,-0.025,-0.1,20.0398,24.5541,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":166,"volume":329,"transactions":200,"vwap":330},"2026-09-11",24.57,0.03,19.0728,24.5491,{"date":332,"open":333,"high":333,"low":298,"close":298,"change":291,"percent_change":334,"volume":335,"transactions":200,"vwap":336},"2026-09-10",24.62,-0.73,315.0398,24.6127,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":226,"vwap":344},"2026-09-09",24.77,24.72,-0.075,-0.3,115.0798,24.7697,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":171,"percent_change":278,"volume":349,"transactions":226,"vwap":350},"2026-09-08",24.76,24.795,127.0398,24.7636,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":205,"volume":355,"transactions":200,"vwap":356},"2026-09-04",24.825,0.0041,17.253847,24.821,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":308,"volume":361,"transactions":183,"vwap":362},"2026-09-03",24.8209,-0.0091,124.0375,24.8698,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":321,"percent_change":322,"volume":366,"transactions":367,"vwap":368},"2026-09-02",24.83,32.0398,22,24.8098,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":314,"percent_change":315,"volume":374,"transactions":375,"vwap":376},"2026-09-01",24.88,24.9,24.855,542.0398,23,24.8951,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":308,"percent_change":381,"volume":382,"transactions":367,"vwap":383},"2026-08-31",24.89,24.915,-0.16,229.24021,24.9002,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":208,"vwap":391},"2026-08-28",24.95,24.955,0.015,0.06,249.0458,24.9827,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-27",24.94,-0.055,-0.22,260.0398,126,24.9694,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-26",24.995,-0.115,-0.46,13.0398,14,25.0007,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":309,"vwap":414},"2026-08-25",25.11,0.04,0.16,139.0398,25.0818,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":309,"vwap":422},"2026-08-24",25.1,25.07,-0.005,-0.02,131.0398,25.0921,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":205,"volume":427,"transactions":200,"vwap":428},"2026-08-21",25.075,0.005,34.0398,25.0783,{"date":430,"open":431,"high":425,"low":432,"close":418,"change":433,"percent_change":411,"volume":434,"transactions":367,"vwap":435},"2026-08-20",25.04,25.03,0.01,1316.0398,25.0627,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":284,"percent_change":284,"volume":439,"transactions":375,"vwap":440},"2026-08-19",25.06,130.986394,25.0548,{"date":442,"open":418,"high":418,"low":438,"close":438,"change":215,"percent_change":443,"volume":444,"transactions":226,"vwap":445},"2026-08-18",-0.26,192.0398,25.0704,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":308,"percent_change":381,"volume":451,"transactions":452,"vwap":453},"2026-08-17",25.12,25.16,25.125,1115.2378,28,25.1561,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":65,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",25.18,25.15,25.165,-0.2,445.0398,24,25.1618,{"date":464,"open":456,"high":465,"low":456,"close":465,"change":205,"percent_change":206,"volume":466,"transactions":309,"vwap":467},"2026-08-13",25.215,137.0398,25.1936,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":205,"percent_change":206,"volume":405,"transactions":406,"vwap":471},"2026-08-12",25.195,25.1856,{"date":473,"open":474,"high":475,"low":476,"close":475,"change":284,"percent_change":284,"volume":477,"transactions":461,"vwap":478},"2026-08-11",25.17,25.175,25.14,556.0398,25.1507,{"date":480,"open":476,"high":475,"low":476,"close":475,"change":426,"percent_change":205,"volume":481,"transactions":226,"vwap":482},"2026-08-10",138.0398,25.1531,{"date":484,"open":476,"high":474,"low":448,"close":474,"change":485,"percent_change":486,"volume":487,"transactions":461,"vwap":488},"2026-08-07",0.07,0.28,623.0398,25.1336,{"date":490,"open":417,"high":417,"low":491,"close":417,"change":321,"percent_change":322,"volume":492,"transactions":493,"vwap":494},"2026-08-06",24.93,9322.0398,55,25.023,{"date":496,"open":450,"high":450,"low":450,"close":450,"change":497,"percent_change":224,"volume":498,"transactions":499,"vwap":500},"2026-08-05",0.095,61.0398,13,25.0942,{"date":502,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":411,"volume":503,"transactions":293,"vwap":504},"2026-08-04",1911.0398,25.0316,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":485,"percent_change":486,"volume":508,"transactions":509,"vwap":510},"2026-08-03",25.02,11.0398,11,25.0116,{"date":512,"open":386,"high":386,"low":386,"close":386,"change":513,"percent_change":514,"volume":515,"transactions":190,"vwap":516},"2026-07-31",-0.085,-0.34,49.1188,24.9681,{"date":518,"open":507,"high":519,"low":520,"close":519,"change":284,"percent_change":284,"volume":521,"transactions":522,"vwap":523},"2026-07-30",25.035,24.98,708.0398,48,25.0056,{"date":525,"open":526,"high":526,"low":527,"close":519,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-29",25.05,25.01,-0.0567,-0.23,1117.9602,95,25.0436,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-28",25.0917,-0.0533,-0.21,8,7,25.0711,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":389,"percent_change":544,"volume":545,"transactions":538,"vwap":546},"2026-07-27",25.145,0.24,36,25.1118,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":299,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-24",25.085,0.26,40,12,25.0618,{"date":555,"open":507,"high":507,"low":507,"close":507,"change":556,"percent_change":557,"volume":558,"transactions":499,"vwap":559},"2026-07-23",-0.195,-0.77,83.393,25.1035,{"date":561,"open":465,"high":465,"low":465,"close":465,"change":419,"percent_change":420,"volume":538,"transactions":539,"vwap":562},"2026-07-22",25.2434,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":218,"transactions":538,"vwap":568},"2026-07-21",25.22,-0.08,-0.32,25.225,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":308,"percent_change":381,"volume":572,"transactions":573,"vwap":574},"2026-07-20",25.3,9.461165,9,25.3233,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":411,"percent_change":412,"volume":579,"transactions":302,"vwap":580},"2026-07-17",25.36,25.34,494,25.3596,{"date":582,"open":571,"high":571,"low":571,"close":571,"change":308,"percent_change":381,"volume":583,"transactions":584,"vwap":585},"2026-07-16",35,10,25.3874,{"date":587,"open":578,"high":578,"low":578,"close":578,"change":395,"percent_change":396,"volume":588,"transactions":538,"vwap":589},"2026-07-15",8.197,25.3824,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":426,"percent_change":205,"volume":499,"transactions":573,"vwap":593},"2026-07-14",25.395,25.4358,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":426,"percent_change":205,"volume":598,"transactions":573,"vwap":593},"2026-07-13",25.44,25.39,109,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":420,"percent_change":566,"volume":602,"transactions":9,"vwap":601},"2026-07-10",25.385,100,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-09",25.42,25.405,0.055,0.22,200,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":403,"percent_change":613,"volume":602,"transactions":9,"vwap":612},"2026-07-08",25.35,-0.45,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":602,"transactions":9,"vwap":616},"2026-07-07",25.465,0.035,0.14,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":419,"percent_change":420,"volume":602,"transactions":9,"vwap":621},"2026-07-06",25.43,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":388,"percent_change":389,"volume":602,"transactions":9,"vwap":625},"2026-07-02",24.13,25.435,{"date":627,"open":628,"high":605,"low":628,"close":605,"change":629,"percent_change":314,"volume":609,"transactions":9,"vwap":605},"2026-07-01",24.86,-0.015,{"date":631,"open":625,"high":625,"low":625,"close":625,"change":20,"percent_change":632,"volume":602,"transactions":9,"vwap":625},"2026-06-30",0.18,{"date":634,"open":597,"high":597,"low":597,"close":597,"change":321,"percent_change":322,"volume":602,"transactions":9,"vwap":597},"2026-06-29",{"date":636,"open":637,"high":637,"low":637,"close":637,"change":411,"percent_change":412,"volume":609,"transactions":9,"vwap":637},"2026-06-26",25.415,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":322,"percent_change":110,"volume":602,"transactions":9,"vwap":640},"2026-06-25",25.375,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":433,"percent_change":411,"volume":645,"transactions":9,"vwap":644},"2026-06-24",25.51,25.475,400,{"date":647,"open":616,"high":616,"low":616,"close":616,"change":433,"percent_change":411,"volume":602,"transactions":9,"vwap":616},"2026-06-23",{"date":649,"open":650,"high":650,"low":650,"close":650,"change":433,"percent_change":411,"volume":602,"transactions":9,"vwap":650},"2026-06-22",25.455,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":411,"percent_change":412,"volume":602,"transactions":9,"vwap":653},"2026-06-18",25.445,{"date":655,"open":606,"high":606,"low":606,"close":606,"change":205,"percent_change":206,"volume":602,"transactions":9,"vwap":606},"2026-06-17",{"date":657,"open":601,"high":601,"low":601,"close":601,"change":205,"percent_change":206,"volume":602,"transactions":9,"vwap":601},"2026-06-16",{"date":659,"open":660,"high":660,"low":660,"close":660,"change":617,"percent_change":618,"volume":602,"transactions":9,"vwap":660},"2026-06-15",25.365,{"date":662,"open":612,"high":612,"low":663,"close":663,"change":664,"percent_change":665,"volume":609,"transactions":9,"vwap":663},"2026-06-12",25.33,-0.035,-0.14,{"date":667,"open":660,"high":660,"low":660,"close":660,"change":664,"percent_change":665,"volume":602,"transactions":9,"vwap":660},"2026-06-11",{"date":669,"open":597,"high":670,"low":597,"close":670,"change":205,"percent_change":206,"volume":609,"transactions":9,"vwap":670},"2026-06-10",25.4,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":433,"percent_change":411,"volume":602,"transactions":9,"vwap":673},"2026-06-09",25.38,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":321,"percent_change":322,"volume":602,"transactions":9,"vwap":676},"2026-06-08",25.37,{"date":678,"open":592,"high":592,"low":592,"close":592,"change":426,"percent_change":205,"volume":602,"transactions":9,"vwap":592},"2026-06-05",{"date":680,"open":597,"high":597,"low":597,"close":597,"change":419,"percent_change":420,"volume":602,"transactions":9,"vwap":597},"2026-06-04",{"date":682,"open":592,"high":592,"low":592,"close":592,"change":683,"percent_change":51,"volume":602,"transactions":9,"vwap":592},"2026-06-03",0.025,{"date":685,"open":676,"high":676,"low":676,"close":676,"change":284,"percent_change":284,"volume":602,"transactions":9,"vwap":676},"2026-06-02",{"date":687,"open":676,"high":676,"low":676,"close":676,"change":411,"percent_change":412,"volume":602,"transactions":9,"vwap":676},"2026-06-01",{"date":689,"open":663,"high":663,"low":663,"close":663,"change":617,"percent_change":618,"volume":690,"transactions":9,"vwap":663},"2026-05-29",500,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":617,"percent_change":618,"volume":602,"transactions":9,"vwap":693},"2026-05-28",25.295,{"date":695,"open":568,"high":571,"low":568,"close":696,"change":618,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-05-27",25.26,0.56,3800,{"date":700,"open":457,"high":449,"low":448,"close":448,"change":664,"percent_change":665,"volume":609,"transactions":9,"vwap":448},"2026-05-26",{"date":702,"open":703,"high":703,"low":703,"close":703,"change":433,"percent_change":411,"volume":602,"transactions":9,"vwap":703},"2026-05-22",25.155,{"date":705,"open":543,"high":543,"low":543,"close":543,"change":389,"percent_change":544,"volume":602,"transactions":9,"vwap":543},"2026-05-21",{"date":707,"open":708,"high":708,"low":708,"close":708,"change":65,"percent_change":459,"volume":602,"transactions":9,"vwap":708},"2026-05-20",25.084999,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":433,"percent_change":411,"volume":602,"transactions":9,"vwap":711},"2026-05-19",25.135,{"date":713,"open":450,"high":450,"low":450,"close":450,"change":714,"percent_change":715,"volume":602,"transactions":9,"vwap":450},"2026-05-18",-0.095,-0.38,{"date":717,"open":565,"high":565,"low":474,"close":565,"change":290,"percent_change":291,"volume":175,"transactions":9,"vwap":565},"2026-05-15",{"date":719,"open":720,"high":720,"low":720,"close":720,"change":629,"percent_change":314,"volume":602,"transactions":9,"vwap":720},"2026-05-14",25.265,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":215,"percent_change":443,"volume":602,"transactions":9,"vwap":723},"2026-05-13",25.28,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":419,"percent_change":420,"volume":602,"transactions":9,"vwap":726},"2026-05-12",25.345,{"date":728,"open":612,"high":612,"low":612,"close":612,"change":419,"percent_change":420,"volume":602,"transactions":9,"vwap":612},"2026-05-11",{"date":730,"open":731,"high":731,"low":731,"close":731,"change":205,"percent_change":206,"volume":602,"transactions":9,"vwap":731},"2026-05-08",25.355,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":629,"percent_change":314,"volume":602,"transactions":9,"vwap":734},"2026-05-07",25.335,{"date":736,"open":612,"high":670,"low":723,"close":612,"change":485,"percent_change":486,"volume":737,"transactions":9,"vwap":612},"2026-05-06",5500,{"date":739,"open":740,"high":740,"low":723,"close":723,"change":321,"percent_change":322,"volume":609,"transactions":9,"vwap":723},"2026-05-05",25.32,{"date":742,"open":743,"high":663,"low":723,"close":744,"change":433,"percent_change":411,"volume":745,"transactions":9,"vwap":744},"2026-05-04",25.29,25.305,3000,{"date":747,"open":693,"high":693,"low":693,"close":693,"change":395,"percent_change":396,"volume":602,"transactions":9,"vwap":693},"2026-05-01",{"date":749,"open":740,"high":612,"low":750,"close":612,"change":321,"percent_change":322,"volume":751,"transactions":9,"vwap":612},"2026-04-30",25.275,600,{"date":753,"open":754,"high":754,"low":640,"close":640,"change":171,"percent_change":278,"volume":609,"transactions":9,"vwap":640},"2026-04-29",25.41,{"date":756,"open":754,"high":596,"low":673,"close":606,"change":328,"percent_change":166,"volume":757,"transactions":9,"vwap":606},"2026-04-28",2000,{"date":759,"open":754,"high":754,"low":640,"close":640,"change":403,"percent_change":613,"volume":609,"transactions":9,"vwap":640},"2026-04-27",{"date":761,"open":762,"high":763,"low":762,"close":763,"change":629,"percent_change":314,"volume":602,"transactions":9,"vwap":763},"2026-04-24",25.46,25.49,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":205,"percent_change":206,"volume":602,"transactions":9,"vwap":767},"2026-04-23",25.539,25.505,{"date":769,"open":762,"high":770,"low":762,"close":770,"change":420,"percent_change":566,"volume":602,"transactions":9,"vwap":770},"2026-04-22",25.485,{"date":772,"open":767,"high":767,"low":767,"close":767,"change":411,"percent_change":412,"volume":602,"transactions":9,"vwap":767},"2026-04-21",{"date":774,"open":596,"high":616,"low":596,"close":616,"change":20,"percent_change":632,"volume":602,"transactions":9,"vwap":616},"2026-04-20",{"date":776,"open":777,"high":777,"low":605,"close":605,"change":284,"percent_change":284,"volume":778,"transactions":9,"vwap":605},"2026-04-17",25.45,1200,{"date":780,"open":605,"high":605,"low":605,"close":605,"change":307,"percent_change":308,"volume":602,"transactions":9,"vwap":605},"2026-04-16",{"date":782,"open":670,"high":621,"low":670,"close":621,"change":284,"percent_change":284,"volume":602,"transactions":9,"vwap":621},"2026-04-15",{"date":784,"open":670,"high":621,"low":670,"close":621,"change":426,"percent_change":205,"volume":602,"transactions":9,"vwap":621},"2026-04-14",{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":602,"transactions":9,"vwap":787},"2026-04-13",25.425,0.085,0.34,{"date":791,"open":578,"high":578,"low":578,"close":578,"change":284,"percent_change":284,"volume":792,"transactions":9,"vwap":578},"2026-04-10",1500,{"date":794,"open":612,"high":612,"low":578,"close":578,"change":308,"percent_change":381,"volume":602,"transactions":9,"vwap":578},"2026-04-09",{"date":796,"open":673,"high":673,"low":673,"close":673,"change":299,"percent_change":550,"volume":602,"transactions":9,"vwap":673},"2026-04-08",{"date":798,"open":799,"high":799,"low":799,"close":799,"change":617,"percent_change":618,"volume":602,"transactions":9,"vwap":799},"2026-04-07",25.315,{"date":801,"open":723,"high":723,"low":723,"close":723,"change":388,"percent_change":389,"volume":690,"transactions":9,"vwap":723},"2026-04-06",{"date":803,"open":720,"high":720,"low":720,"close":720,"change":205,"percent_change":206,"volume":602,"transactions":9,"vwap":720},"2026-04-02",{"date":805,"open":806,"high":806,"low":806,"close":806,"change":485,"percent_change":486,"volume":602,"transactions":9,"vwap":806},"2026-04-01",25.245,{"date":808,"open":458,"high":809,"low":458,"close":475,"change":389,"percent_change":544,"volume":810,"transactions":9,"vwap":475},"2026-03-31",25.2,3500,{"date":812,"open":813,"high":457,"low":813,"close":813,"change":617,"percent_change":618,"volume":814,"transactions":9,"vwap":813},"2026-03-30",25.115,3400,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":629,"percent_change":314,"volume":602,"transactions":9,"vwap":817},"2026-03-27",25.08,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":314,"percent_change":315,"volume":602,"transactions":9,"vwap":820},"2026-03-26",25.094999,{"date":822,"open":703,"high":703,"low":703,"close":703,"change":419,"percent_change":420,"volume":602,"transactions":9,"vwap":703},"2026-03-25",{"date":824,"open":474,"high":474,"low":476,"close":449,"change":714,"percent_change":715,"volume":825,"transactions":9,"vwap":449},"2026-03-24",15100,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":328,"percent_change":166,"volume":602,"transactions":9,"vwap":828},"2026-03-23",25.255,{"date":830,"open":663,"high":663,"low":809,"close":568,"change":529,"percent_change":831,"volume":832,"transactions":9,"vwap":568},"2026-03-20",-0.9,7600,{"date":834,"open":605,"high":650,"low":605,"close":650,"change":307,"percent_change":308,"volume":835,"transactions":9,"vwap":650},"2026-03-19",5800,{"date":837,"open":616,"high":616,"low":616,"close":616,"change":629,"percent_change":314,"volume":602,"transactions":9,"vwap":616},"2026-03-18",{"date":839,"open":840,"high":840,"low":840,"close":840,"change":683,"percent_change":51,"volume":602,"transactions":9,"vwap":840},"2026-03-17",25.48,{"date":842,"open":650,"high":650,"low":650,"close":650,"change":433,"percent_change":411,"volume":602,"transactions":9,"vwap":650},"2026-03-16",{"date":844,"open":653,"high":653,"low":653,"close":653,"change":328,"percent_change":166,"volume":602,"transactions":9,"vwap":653},"2026-03-13",{"date":846,"open":637,"high":637,"low":637,"close":637,"change":847,"percent_change":848,"volume":602,"transactions":9,"vwap":637},"2026-03-12",-0.09,-0.35,{"date":850,"open":767,"high":767,"low":767,"close":767,"change":341,"percent_change":851,"volume":602,"transactions":9,"vwap":767},"2026-03-11",-0.29,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":308,"percent_change":381,"volume":602,"transactions":9,"vwap":854},"2026-03-10",25.58,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":284,"percent_change":284,"volume":602,"transactions":9,"vwap":857},"2026-03-09",25.62,{"date":859,"open":857,"high":857,"low":857,"close":857,"change":419,"percent_change":420,"volume":602,"transactions":9,"vwap":857},"2026-03-06",{"date":861,"open":862,"high":862,"low":862,"close":862,"change":420,"percent_change":566,"volume":602,"transactions":9,"vwap":862},"2026-03-05",25.625,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":629,"percent_change":314,"volume":602,"transactions":9,"vwap":865},"2026-03-04",25.645,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":751,"transactions":9,"vwap":871},"2026-03-03",25.65,25.67,25.64,25.66,-0.11,-0.43,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":395,"percent_change":537,"volume":602,"transactions":9,"vwap":876},"2026-03-02",25.77,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":388,"percent_change":389,"volume":602,"transactions":9,"vwap":879},"2026-02-27",25.825,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":426,"percent_change":205,"volume":602,"transactions":9,"vwap":882},"2026-02-26",25.81,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":388,"percent_change":389,"volume":602,"transactions":9,"vwap":886},"2026-02-25",25.8,25.805,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":290,"percent_change":890,"volume":602,"transactions":9,"vwap":889},"2026-02-24",25.79,-0.17,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":388,"percent_change":389,"volume":602,"transactions":9,"vwap":893},"2026-02-23",25.835,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":426,"percent_change":205,"volume":602,"transactions":9,"vwap":896},"2026-02-20",25.82,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":284,"percent_change":284,"volume":602,"transactions":9,"vwap":899},"2026-02-19",25.815,{"date":901,"open":876,"high":902,"low":876,"close":899,"change":426,"percent_change":205,"volume":745,"transactions":9,"vwap":899},"2026-02-18",25.84,{"date":904,"open":23,"high":23,"low":882,"close":882,"change":388,"percent_change":389,"volume":905,"transactions":9,"vwap":882},"2026-02-17",4000,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":411,"percent_change":412,"volume":602,"transactions":9,"vwap":908},"2026-02-13",25.795,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":388,"percent_change":389,"volume":602,"transactions":9,"vwap":911},"2026-02-12",25.755,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":307,"percent_change":308,"volume":916,"transactions":9,"vwap":915},"2026-02-11",25.7,25.74,2900,{"date":918,"open":915,"high":919,"low":915,"close":919,"change":683,"percent_change":51,"volume":920,"transactions":9,"vwap":919},"2026-02-10",25.75,800,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":433,"percent_change":411,"volume":602,"transactions":9,"vwap":923},"2026-02-09",25.725,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":426,"percent_change":205,"volume":928,"transactions":9,"vwap":927},"2026-02-06",25.69,25.715,4100,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":20,"percent_change":632,"volume":602,"transactions":9,"vwap":932},"2026-02-05",25.73,25.71,{"date":934,"open":871,"high":926,"low":871,"close":935,"change":433,"percent_change":411,"volume":936,"transactions":9,"vwap":935},"2026-02-04",25.665,900,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":433,"percent_change":411,"volume":602,"transactions":9,"vwap":939},"2026-02-03",25.655,{"date":941,"open":865,"high":865,"low":865,"close":865,"change":328,"percent_change":166,"volume":602,"transactions":9,"vwap":865},"2026-02-02",{"date":943,"open":944,"high":945,"low":944,"close":945,"change":617,"percent_change":618,"volume":757,"transactions":9,"vwap":945},"2026-01-30",25.61,25.615,{"date":947,"open":854,"high":854,"low":854,"close":854,"change":433,"percent_change":411,"volume":602,"transactions":9,"vwap":854},"2026-01-29",{"date":949,"open":950,"high":950,"low":951,"close":951,"change":617,"percent_change":618,"volume":602,"transactions":9,"vwap":951},"2026-01-28",25.6,25.57,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":216,"volume":602,"transactions":9,"vwap":954},"2026-01-27",25.535,-0.07,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":433,"percent_change":411,"volume":602,"transactions":9,"vwap":958},"2026-01-26",25.605,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":683,"percent_change":51,"volume":964,"transactions":9,"vwap":963},"2026-01-23",25.55,25.619,25.595,700,{"date":966,"open":951,"high":951,"low":951,"close":951,"change":419,"percent_change":420,"volume":967,"transactions":9,"vwap":951},"2026-01-22",504,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":433,"percent_change":411,"volume":690,"transactions":9,"vwap":970},"2026-01-21",25.575,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":341,"percent_change":851,"volume":976,"transactions":9,"vwap":975},"2026-01-20",25.54,25.585,25.565,3600,{"date":978,"open":870,"high":870,"low":870,"close":870,"change":205,"percent_change":206,"volume":979,"transactions":9,"vwap":870},"2026-01-16",1901,{"date":981,"open":857,"high":857,"low":857,"close":857,"change":683,"percent_change":51,"volume":979,"transactions":9,"vwap":857},"2026-01-15",{"date":983,"open":984,"high":984,"low":963,"close":963,"change":284,"percent_change":284,"volume":985,"transactions":9,"vwap":963},"2026-01-14",25.63,1900,{"date":987,"open":963,"high":963,"low":963,"close":963,"change":284,"percent_change":284,"volume":645,"transactions":9,"vwap":963},"2026-01-13",{"date":989,"open":944,"high":984,"low":963,"close":963,"change":433,"percent_change":411,"volume":690,"transactions":9,"vwap":963},"2026-01-12",{"date":991,"open":974,"high":974,"low":974,"close":974,"change":426,"percent_change":205,"volume":602,"transactions":9,"vwap":974},"2026-01-09",{"date":993,"open":854,"high":854,"low":854,"close":854,"change":388,"percent_change":389,"volume":200,"transactions":9,"vwap":854},"2026-01-08",{"date":995,"open":975,"high":975,"low":975,"close":975,"change":485,"percent_change":300,"volume":200,"transactions":9,"vwap":975},"2026-01-07",{"date":997,"open":998,"high":998,"low":998,"close":998,"change":617,"percent_change":618,"volume":200,"transactions":9,"vwap":998},"2026-01-06",25.495,{"date":1000,"open":762,"high":762,"low":762,"close":762,"change":388,"percent_change":389,"volume":602,"transactions":9,"vwap":762},"2026-01-05",{"date":1002,"open":653,"high":653,"low":653,"close":653,"change":426,"percent_change":205,"volume":602,"transactions":9,"vwap":653},"2026-01-02",{"date":1004,"open":777,"high":777,"low":621,"close":596,"change":683,"percent_change":51,"volume":1005,"transactions":9,"vwap":596},"2025-12-31",1100,{"date":1007,"open":1008,"high":1008,"low":637,"close":637,"change":388,"percent_change":389,"volume":609,"transactions":9,"vwap":637},"2025-12-30",25.53,{"date":1010,"open":605,"high":605,"low":670,"close":670,"change":433,"percent_change":411,"volume":609,"transactions":9,"vwap":670},"2025-12-29",{"date":1012,"open":597,"high":597,"low":597,"close":597,"change":847,"percent_change":848,"volume":1013,"transactions":9,"vwap":597},"2025-12-26",2,{"date":1015,"open":840,"high":840,"low":840,"close":840,"change":388,"percent_change":389,"volume":602,"transactions":9,"vwap":840},"2025-12-24",{"date":1017,"open":616,"high":616,"low":616,"close":616,"change":426,"percent_change":205,"volume":602,"transactions":9,"vwap":616},"2025-12-23",{"date":1019,"open":762,"high":762,"low":762,"close":762,"change":307,"percent_change":308,"volume":1020,"transactions":9,"vwap":762},"2025-12-22",227,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":419,"percent_change":420,"volume":1020,"transactions":9,"vwap":1023},"2025-12-19",25.47,{"date":1025,"open":1026,"high":1027,"low":1023,"close":644,"change":419,"percent_change":420,"volume":645,"transactions":9,"vwap":644},"2025-12-18",25.499,25.5,{"date":1029,"open":777,"high":840,"low":777,"close":840,"change":1030,"percent_change":955,"volume":609,"transactions":9,"vwap":840},"2025-12-17",-0.017,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":412,"volume":551,"transactions":9,"vwap":1033},"2025-12-16",25.497,0.042,{"date":1036,"open":650,"high":650,"low":650,"close":650,"change":307,"percent_change":308,"volume":602,"transactions":9,"vwap":650},"2025-12-15",{"date":1038,"open":596,"high":616,"low":596,"close":616,"change":307,"percent_change":308,"volume":1039,"transactions":9,"vwap":616},"2025-12-12",2500,{"date":1041,"open":644,"high":644,"low":644,"close":644,"change":284,"percent_change":284,"volume":602,"transactions":9,"vwap":644},"2025-12-11",{"date":1043,"open":644,"high":644,"low":644,"close":644,"change":433,"percent_change":411,"volume":1044,"transactions":9,"vwap":644},"2025-12-10",59,{"date":1046,"open":616,"high":616,"low":616,"close":616,"change":420,"percent_change":566,"volume":602,"transactions":9,"vwap":616},"2025-12-09",{"date":1048,"open":770,"high":770,"low":770,"close":770,"change":321,"percent_change":322,"volume":602,"transactions":9,"vwap":770},"2025-12-08",{"date":1050,"open":763,"high":643,"low":763,"close":643,"change":197,"percent_change":1051,"volume":778,"transactions":9,"vwap":643},"2025-12-05",0.2,{"date":1053,"open":762,"high":762,"low":762,"close":762,"change":419,"percent_change":420,"volume":551,"transactions":9,"vwap":762},"2025-12-04",{"date":1055,"open":616,"high":616,"low":616,"close":616,"change":426,"percent_change":205,"volume":551,"transactions":9,"vwap":616},"2025-12-03",{"date":1057,"open":762,"high":762,"low":762,"close":762,"change":420,"percent_change":566,"volume":551,"transactions":9,"vwap":762},"2025-12-02",{"date":1059,"open":840,"high":840,"low":840,"close":840,"change":321,"percent_change":322,"volume":551,"transactions":9,"vwap":840},"2025-12-01",{"date":1061,"open":767,"high":767,"low":767,"close":767,"change":426,"percent_change":205,"volume":602,"transactions":9,"vwap":767},"2025-11-28",{"date":1063,"open":1027,"high":1027,"low":1027,"close":1027,"change":284,"percent_change":284,"volume":609,"transactions":9,"vwap":1027},"2025-11-26",{"date":1065,"open":1027,"high":1027,"low":1027,"close":1027,"change":683,"percent_change":51,"volume":602,"transactions":9,"vwap":1027},"2025-11-25",{"date":1067,"open":644,"high":644,"low":644,"close":644,"change":278,"percent_change":36,"volume":602,"transactions":9,"vwap":644},"2025-11-24",{"date":1069,"open":963,"high":963,"low":963,"close":963,"change":433,"percent_change":411,"volume":1070,"transactions":9,"vwap":963},"2025-11-21",135,{"date":1072,"open":1073,"high":974,"low":1073,"close":974,"change":433,"percent_change":411,"volume":602,"transactions":9,"vwap":974},"2025-11-20",25.582,{"date":1075,"open":970,"high":970,"low":970,"close":970,"change":307,"percent_change":308,"volume":602,"transactions":9,"vwap":970},"2025-11-19",{"date":1077,"open":951,"high":974,"low":951,"close":974,"change":433,"percent_change":411,"volume":609,"transactions":9,"vwap":974},"2025-11-18",{"date":1079,"open":970,"high":970,"low":970,"close":970,"change":433,"percent_change":411,"volume":920,"transactions":9,"vwap":970},"2025-11-17",{"date":1081,"open":1082,"high":975,"low":973,"close":975,"change":171,"percent_change":278,"volume":985,"transactions":9,"vwap":975},"2025-11-14",25.56,{"date":1084,"open":963,"high":963,"low":963,"close":963,"change":420,"percent_change":566,"volume":293,"transactions":9,"vwap":963},"2025-11-13",{"date":1086,"open":945,"high":945,"low":945,"close":945,"change":284,"percent_change":284,"volume":293,"transactions":9,"vwap":945},"2025-11-12",{"date":1088,"open":945,"high":945,"low":945,"close":945,"change":197,"percent_change":1051,"volume":602,"transactions":9,"vwap":945},"2025-11-11",{"date":1090,"open":975,"high":975,"low":975,"close":975,"change":284,"percent_change":284,"volume":609,"transactions":9,"vwap":975},"2025-11-10",{"date":1092,"open":975,"high":975,"low":975,"close":975,"change":433,"percent_change":411,"volume":609,"transactions":9,"vwap":975},"2025-11-07",{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":433,"percent_change":411,"volume":609,"transactions":9,"vwap":1095},"2025-11-06",25.555,{"date":1097,"open":1098,"high":1099,"low":643,"close":1099,"change":307,"percent_change":308,"volume":1100,"transactions":9,"vwap":1099},"2025-11-05",25.52,25.545,1400,{"date":1102,"open":1095,"high":1095,"low":1095,"close":1095,"change":205,"percent_change":206,"volume":499,"transactions":9,"vwap":1095},"2025-11-04",{"date":1104,"open":954,"high":954,"low":954,"close":954,"change":307,"percent_change":308,"volume":499,"transactions":9,"vwap":954},"2025-11-03",{"date":1106,"open":1099,"high":1099,"low":1099,"close":1099,"change":683,"percent_change":51,"volume":602,"transactions":9,"vwap":1099},"2025-10-31",{"date":1108,"open":840,"high":1098,"low":621,"close":1098,"change":290,"percent_change":291,"volume":1109,"transactions":9,"vwap":1098},"2025-10-30",7700,{"date":1111,"open":975,"high":975,"low":975,"close":975,"change":307,"percent_change":308,"volume":602,"transactions":9,"vwap":975},"2025-10-29",{"date":1113,"open":973,"high":970,"low":973,"close":970,"change":314,"percent_change":529,"volume":1114,"transactions":9,"vwap":970},"2025-10-28",5000,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":420,"percent_change":566,"volume":1013,"transactions":9,"vwap":1117},"2025-10-27",25.635,{"date":1119,"open":939,"high":939,"low":939,"close":939,"change":411,"percent_change":412,"volume":174,"transactions":9,"vwap":939},"2025-10-24",{"date":1121,"open":945,"high":945,"low":945,"close":945,"change":284,"percent_change":284,"volume":174,"transactions":9,"vwap":945},"2025-10-23",{"date":1123,"open":945,"high":945,"low":945,"close":945,"change":683,"percent_change":51,"volume":174,"transactions":9,"vwap":945},"2025-10-22",{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":388,"percent_change":389,"volume":1013,"transactions":9,"vwap":1126},"2025-10-21",25.59,{"date":1128,"open":970,"high":970,"low":970,"close":970,"change":328,"percent_change":166,"volume":602,"transactions":9,"vwap":970},"2025-10-20",{"date":1130,"open":1099,"high":1099,"low":1099,"close":1099,"change":629,"percent_change":314,"volume":174,"transactions":9,"vwap":1099},"2025-10-17",{"date":1132,"open":1082,"high":1082,"low":1082,"close":1082,"change":607,"percent_change":608,"volume":174,"transactions":9,"vwap":1082},"2025-10-16",{"date":1134,"open":767,"high":767,"low":767,"close":767,"change":284,"percent_change":284,"volume":778,"transactions":9,"vwap":767},"2025-10-15",{"date":1136,"open":767,"high":767,"low":767,"close":767,"change":617,"percent_change":618,"volume":602,"transactions":9,"vwap":767},"2025-10-14",{"date":1138,"open":1023,"high":1023,"low":1023,"close":1023,"change":388,"percent_change":389,"volume":1139,"transactions":9,"vwap":1023},"2025-10-13",2746,{"date":1141,"open":650,"high":650,"low":650,"close":650,"change":617,"percent_change":618,"volume":1139,"transactions":9,"vwap":650},"2025-10-10",{"date":1143,"open":605,"high":605,"low":605,"close":605,"change":420,"percent_change":566,"volume":1139,"transactions":9,"vwap":605},"2025-10-09",{"date":1145,"open":643,"high":643,"low":1146,"close":596,"change":426,"percent_change":205,"volume":1147,"transactions":9,"vwap":596},"2025-10-08",25.429,2800,{"date":1149,"open":625,"high":625,"low":625,"close":625,"change":426,"percent_change":205,"volume":1150,"transactions":9,"vwap":625},"2025-10-07",1968,{"date":1152,"open":621,"high":1153,"low":621,"close":621,"change":683,"percent_change":51,"volume":757,"transactions":9,"vwap":621},"2025-10-06",25.439,{"date":1155,"open":606,"high":606,"low":606,"close":606,"change":629,"percent_change":314,"volume":602,"transactions":9,"vwap":606},"2025-10-03",{"date":1157,"open":777,"high":777,"low":605,"close":605,"change":171,"percent_change":278,"volume":1158,"transactions":9,"vwap":605},"2025-10-02",1800,{"date":1160,"open":777,"high":777,"low":777,"close":777,"change":328,"percent_change":166,"volume":602,"transactions":9,"vwap":777},"2025-10-01",{"date":1162,"open":605,"high":605,"low":605,"close":605,"change":433,"percent_change":411,"volume":190,"transactions":9,"vwap":605},"2025-09-30",{"date":1164,"open":754,"high":754,"low":754,"close":754,"change":284,"percent_change":284,"volume":602,"transactions":9,"vwap":754},"2025-09-29",{"date":1166,"open":754,"high":754,"low":754,"close":754,"change":629,"percent_change":314,"volume":602,"transactions":9,"vwap":754},"2025-09-26",{"date":1168,"open":787,"high":787,"low":787,"close":787,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":787},"2025-09-25",-0.083,-0.33,1300,{"date":1173,"open":766,"high":973,"low":1174,"close":1174,"change":1175,"percent_change":291,"volume":1176,"transactions":9,"vwap":1174},"2025-09-24",25.508,-0.047,4700,{"date":1178,"open":1095,"high":1095,"low":1095,"close":1095,"change":388,"percent_change":389,"volume":1013,"transactions":9,"vwap":1095},"2025-09-23",{"date":1180,"open":973,"high":973,"low":973,"close":973,"change":1181,"percent_change":278,"volume":602,"transactions":9,"vwap":973},"2025-09-22",-0.031,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":955,"volume":964,"transactions":9,"vwap":1184},"2025-09-19",25.571,-0.019,{"date":1187,"open":973,"high":1126,"low":973,"close":1126,"change":420,"percent_change":566,"volume":964,"transactions":9,"vwap":1126},"2025-09-18",{"date":1189,"open":944,"high":944,"low":944,"close":944,"change":328,"percent_change":166,"volume":1190,"transactions":9,"vwap":944},"2025-09-17",204,{"date":1192,"open":854,"high":854,"low":854,"close":854,"change":299,"percent_change":1193,"volume":1190,"transactions":9,"vwap":854},"2025-09-16",0.25,{"date":1195,"open":973,"high":973,"low":1196,"close":1196,"change":205,"percent_change":206,"volume":602,"transactions":9,"vwap":1196},"2025-09-15",25.515,{"date":1198,"open":998,"high":998,"low":998,"close":998,"change":683,"percent_change":51,"volume":690,"transactions":9,"vwap":998},"2025-09-12",{"date":1200,"open":1201,"high":1023,"low":1201,"close":1023,"change":51,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1023},"2025-09-11",25.468,0.39,300,{"date":1205,"open":597,"high":670,"low":578,"close":676,"change":1206,"percent_change":1207,"volume":1171,"transactions":9,"vwap":676},"2025-09-10",0.125,0.5,{"date":1209,"open":806,"high":806,"low":806,"close":806,"change":485,"percent_change":486,"volume":602,"transactions":9,"vwap":806},"2025-09-09",{"date":1211,"open":474,"high":1212,"low":543,"close":475,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":475},"2025-09-08",25.21,0.135,0.54,2400,{"date":1217,"open":1218,"high":418,"low":1219,"close":1219,"change":412,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2025-09-05",25.059,25.040001,0.64,13400,{"date":1223,"open":371,"high":371,"low":371,"close":371,"change":485,"percent_change":486,"volume":1224,"transactions":9,"vwap":371},"2025-09-04",470,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":388,"percent_change":389,"volume":690,"transactions":9,"vwap":1229},"2025-09-03",24.815,24.78,24.81,{"date":1231,"open":1232,"high":365,"low":1233,"close":348,"change":171,"percent_change":278,"volume":690,"transactions":9,"vwap":348},"2025-09-02",24.82,24.792,{"date":1235,"open":353,"high":353,"low":353,"close":353,"change":433,"percent_change":411,"volume":602,"transactions":9,"vwap":353},"2025-08-29",{"date":1237,"open":1227,"high":1227,"low":1227,"close":1227,"change":307,"percent_change":308,"volume":609,"transactions":9,"vwap":1227},"2025-08-28",{"date":1239,"open":353,"high":353,"low":353,"close":353,"change":411,"percent_change":412,"volume":602,"transactions":9,"vwap":353},"2025-08-27",{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":290,"percent_change":291,"volume":1243,"transactions":9,"vwap":1242},"2025-08-26",24.785,1710,{"date":1245,"open":628,"high":628,"low":365,"close":365,"change":1246,"percent_change":307,"volume":1247,"transactions":9,"vwap":365},"2025-08-25",-0.003,1700,{"date":1249,"open":1229,"high":628,"low":1229,"close":1250,"change":1251,"percent_change":1252,"volume":792,"transactions":9,"vwap":1250},"2025-08-22",24.833,0.073,0.29,{"date":1254,"open":347,"high":347,"low":347,"close":347,"change":321,"percent_change":322,"volume":602,"transactions":9,"vwap":347},"2025-08-21",{"date":1256,"open":1242,"high":1242,"low":1242,"close":1242,"change":426,"percent_change":205,"volume":1257,"transactions":9,"vwap":1242},"2025-08-20",5461,{"date":1259,"open":1260,"high":1260,"low":339,"close":1228,"change":419,"percent_change":420,"volume":737,"transactions":9,"vwap":1228},"2025-08-19",24.791,{"date":1262,"open":1242,"high":1242,"low":1242,"close":1242,"change":321,"percent_change":322,"volume":1263,"transactions":9,"vwap":1242},"2025-08-18",13231,{"date":1265,"open":1228,"high":1229,"low":1228,"close":1229,"change":388,"percent_change":389,"volume":1266,"transactions":9,"vwap":1229},"2025-08-15",13700,{"date":1268,"open":348,"high":348,"low":348,"close":348,"change":308,"percent_change":381,"volume":1269,"transactions":9,"vwap":348},"2025-08-14",5,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":328,"percent_change":166,"volume":602,"transactions":9,"vwap":1272},"2025-08-13",24.835,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":284,"percent_change":284,"volume":602,"transactions":9,"vwap":1275},"2025-08-12",24.805,{"date":1277,"open":1275,"high":1275,"low":1275,"close":1275,"change":388,"percent_change":389,"volume":1203,"transactions":9,"vwap":1275},"2025-08-11",{"date":1279,"open":339,"high":1232,"low":339,"close":1280,"change":629,"percent_change":314,"volume":1100,"transactions":9,"vwap":1280},"2025-08-08",24.79,{"date":1282,"open":1275,"high":1275,"low":1275,"close":1275,"change":426,"percent_change":205,"volume":284,"transactions":9,"vwap":1275},"2025-08-07",{"date":1284,"open":1285,"high":365,"low":1285,"close":1286,"change":307,"percent_change":308,"volume":1287,"transactions":9,"vwap":1286},"2025-08-06",24.75,24.8,4900,{"date":1289,"open":1229,"high":1229,"low":1229,"close":1229,"change":205,"percent_change":206,"volume":602,"transactions":9,"vwap":1229},"2025-08-05",{"date":1291,"open":1280,"high":1280,"low":1280,"close":1280,"change":328,"percent_change":166,"volume":602,"transactions":9,"vwap":1280},"2025-08-04",{"date":1293,"open":347,"high":347,"low":347,"close":347,"change":1294,"percent_change":1295,"volume":602,"transactions":9,"vwap":347},"2025-08-01",0.115,0.47,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":307,"percent_change":308,"volume":1299,"transactions":9,"vwap":1298},"2025-07-31",24.645,4226,{"date":1301,"open":333,"high":1302,"low":333,"close":1302,"change":307,"percent_change":308,"volume":1303,"transactions":9,"vwap":1302},"2025-07-30",24.655,4200,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":206,"percent_change":71,"volume":602,"transactions":9,"vwap":1306},"2025-07-29",24.665,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":341,"percent_change":342,"volume":602,"transactions":9,"vwap":1309},"2025-07-28",24.585,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":284,"percent_change":284,"volume":602,"transactions":9,"vwap":1312},"2025-07-25",24.66,{"date":1314,"open":1312,"high":1312,"low":1312,"close":1312,"change":307,"percent_change":308,"volume":602,"transactions":9,"vwap":1312},"2025-07-24",{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":419,"percent_change":420,"volume":174,"transactions":9,"vwap":1317},"2025-07-23",24.67,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":20,"percent_change":632,"volume":602,"transactions":9,"vwap":1320},"2025-07-22",24.675,{"date":1322,"open":1317,"high":1317,"low":333,"close":1323,"change":321,"percent_change":322,"volume":916,"transactions":9,"vwap":1323},"2025-07-21",24.63,{"date":1325,"open":1326,"high":1302,"low":1326,"close":1302,"change":307,"percent_change":308,"volume":751,"transactions":9,"vwap":1302},"2025-07-18",24.653,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1306,"change":403,"percent_change":404,"volume":609,"transactions":9,"vwap":1306},"2025-07-17",24.71,24.64,{"date":1332,"open":1229,"high":1229,"low":1228,"close":1228,"change":314,"percent_change":315,"volume":602,"transactions":9,"vwap":1228},"2025-07-16",{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":321,"percent_change":322,"volume":645,"transactions":9,"vwap":1336},"2025-07-15",24.91,24.84,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":171,"percent_change":278,"volume":1203,"transactions":9,"vwap":1340},"2025-07-14",24.889,24.865,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":308,"percent_change":381,"volume":602,"transactions":9,"vwap":1343},"2025-07-11",24.895,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":284,"percent_change":284,"volume":602,"transactions":9,"vwap":1346},"2025-07-10",24.935,{"date":1348,"open":1346,"high":1346,"low":1346,"close":1346,"change":328,"percent_change":166,"volume":538,"transactions":9,"vwap":1346},"2025-07-09",{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":307,"percent_change":308,"volume":602,"transactions":9,"vwap":1351},"2025-07-08",24.905,{"date":1353,"open":380,"high":380,"low":380,"close":380,"change":284,"percent_change":284,"volume":602,"transactions":9,"vwap":380},"2025-07-07",{"date":1355,"open":380,"high":380,"low":380,"close":380,"change":308,"percent_change":381,"volume":602,"transactions":9,"vwap":380},"2025-07-03",{"date":1357,"open":387,"high":387,"low":387,"close":387,"change":433,"percent_change":411,"volume":602,"transactions":9,"vwap":387},"2025-07-02",{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":419,"percent_change":420,"volume":602,"transactions":9,"vwap":1360},"2025-07-01",24.945,{"date":1362,"open":1363,"high":1364,"low":1346,"close":386,"change":433,"percent_change":411,"volume":1365,"transactions":9,"vwap":386},"2025-06-30",24.969,24.97,5100,{"date":1367,"open":386,"high":386,"low":394,"close":394,"change":683,"percent_change":51,"volume":1203,"transactions":9,"vwap":394},"2025-06-27",{"date":1369,"open":380,"high":380,"low":380,"close":380,"change":388,"percent_change":389,"volume":602,"transactions":9,"vwap":380},"2025-06-26",{"date":1371,"open":372,"high":372,"low":372,"close":372,"change":1372,"percent_change":156,"volume":602,"transactions":9,"vwap":372},"2025-06-25",-0.105,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":411,"percent_change":412,"volume":1013,"transactions":9,"vwap":1375},"2025-06-24",25.0049992,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":433,"percent_change":411,"volume":602,"transactions":9,"vwap":1378},"2025-06-23",24.965,{"date":1380,"open":387,"high":387,"low":387,"close":387,"change":284,"percent_change":284,"volume":602,"transactions":9,"vwap":387},"2025-06-20",{"date":1382,"open":387,"high":387,"low":387,"close":387,"change":420,"percent_change":566,"volume":602,"transactions":9,"vwap":387},"2025-06-18",{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":389,"percent_change":544,"volume":602,"transactions":9,"vwap":1385},"2025-06-17",24.975,{"date":1387,"open":380,"high":380,"low":380,"close":380,"change":307,"percent_change":308,"volume":602,"transactions":9,"vwap":380},"2025-06-16",{"date":1389,"open":1390,"high":1364,"low":379,"close":1390,"change":419,"percent_change":420,"volume":1391,"transactions":9,"vwap":1390},"2025-06-13",24.925,3200,{"date":1393,"open":1394,"high":1394,"low":491,"close":491,"change":617,"percent_change":618,"volume":1395,"transactions":9,"vwap":491},"2025-06-12",24.96,4500,{"date":1397,"open":372,"high":491,"low":1343,"close":1343,"change":433,"percent_change":411,"volume":1365,"transactions":9,"vwap":1343},"2025-06-11",{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":205,"volume":174,"transactions":9,"vwap":1400},"2025-06-10",24.885,0.004,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":389,"percent_change":544,"volume":174,"transactions":9,"vwap":1404},"2025-06-09",24.881,{"date":1406,"open":356,"high":356,"low":356,"close":356,"change":1407,"percent_change":322,"volume":602,"transactions":9,"vwap":356},"2025-06-06",-0.024,{"date":1409,"open":371,"high":371,"low":1410,"close":1410,"change":433,"percent_change":411,"volume":609,"transactions":9,"vwap":1410},"2025-06-05",24.845,{"date":1412,"open":1413,"high":1413,"low":1272,"close":1272,"change":1414,"percent_change":1252,"volume":690,"transactions":9,"vwap":1272},"2025-06-04",24.87,0.072,{"date":1416,"open":1228,"high":1280,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":609,"transactions":9,"vwap":1417},"2025-06-03",24.763,-0.077,-0.31,{"date":1421,"open":628,"high":628,"low":1336,"close":1336,"change":1422,"percent_change":665,"volume":1423,"transactions":9,"vwap":1336},"2025-06-02",-0.034,2100,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":206,"volume":602,"transactions":9,"vwap":1426},"2025-05-30",24.874,0.019,{"date":1429,"open":1430,"high":371,"low":1430,"close":373,"change":205,"percent_change":206,"volume":1039,"transactions":9,"vwap":373},"2025-05-29",24.85,{"date":1432,"open":1272,"high":1272,"low":1272,"close":1272,"change":426,"percent_change":205,"volume":602,"transactions":9,"vwap":1272},"2025-05-28",{"date":1434,"open":1336,"high":1413,"low":1232,"close":365,"change":664,"percent_change":665,"volume":928,"transactions":9,"vwap":365},"2025-05-27",{"date":1436,"open":1340,"high":1340,"low":1340,"close":1340,"change":197,"percent_change":1051,"volume":602,"transactions":9,"vwap":1340},"2025-05-23",{"date":1438,"open":339,"high":1227,"low":339,"close":1227,"change":308,"percent_change":381,"volume":1203,"transactions":9,"vwap":1227},"2025-05-22",{"date":1440,"open":1336,"high":1413,"low":1232,"close":373,"change":1441,"percent_change":851,"volume":1442,"transactions":9,"vwap":373},"2025-05-21",-0.072,2300,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1246,"percent_change":307,"volume":174,"transactions":9,"vwap":1445},"2025-05-20",24.927,{"date":1447,"open":491,"high":491,"low":491,"close":491,"change":629,"percent_change":314,"volume":602,"transactions":9,"vwap":491},"2025-05-19",{"date":1449,"open":386,"high":386,"low":1360,"close":1360,"change":1450,"percent_change":433,"volume":609,"transactions":9,"vwap":1360},"2025-05-16",0.003,{"date":1452,"open":1394,"high":520,"low":1453,"close":1453,"change":1454,"percent_change":300,"volume":778,"transactions":9,"vwap":1453},"2025-05-15",24.942,0.068,{"date":1456,"open":372,"high":372,"low":1426,"close":1426,"change":1457,"percent_change":308,"volume":602,"transactions":9,"vwap":1426},"2025-05-14",-0.011,{"date":1459,"open":1400,"high":1400,"low":1400,"close":1400,"change":426,"percent_change":205,"volume":200,"transactions":9,"vwap":1400},"2025-05-13",{"date":1461,"open":371,"high":371,"low":371,"close":371,"change":395,"percent_change":396,"volume":602,"transactions":9,"vwap":371},"2025-05-12",{"date":1463,"open":1346,"high":1346,"low":1346,"close":1346,"change":411,"percent_change":412,"volume":1464,"transactions":9,"vwap":1346},"2025-05-09",8948,{"date":1466,"open":1343,"high":1343,"low":1343,"close":1343,"change":1467,"percent_change":665,"volume":1464,"transactions":9,"vwap":1343},"2025-05-08",-0.036,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":683,"percent_change":51,"volume":1464,"transactions":9,"vwap":1470},"2025-05-07",24.931,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":284,"volume":1476,"transactions":9,"vwap":1474},"2025-05-06",24.92,24.906,0.001,8900,{"date":1478,"open":371,"high":1473,"low":371,"close":1351,"change":420,"percent_change":566,"volume":1479,"transactions":9,"vwap":1351},"2025-05-05",11600,{"date":1481,"open":491,"high":491,"low":1390,"close":1390,"change":419,"percent_change":420,"volume":751,"transactions":9,"vwap":1390},"2025-05-02",{"date":1483,"open":386,"high":386,"low":491,"close":491,"change":1034,"percent_change":1484,"volume":751,"transactions":9,"vwap":491},"2025-05-01",0.17,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1252,"volume":602,"transactions":9,"vwap":1487},"2025-04-30",24.888,0.071,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":231,"volume":602,"transactions":9,"vwap":1491},"2025-04-29",24.817,0.027,{"date":180,"open":1280,"high":1280,"low":1280,"close":1280,"change":284,"percent_change":284,"volume":602,"transactions":9,"vwap":1280}]