[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LDRC":3,"homepage-market-summary":29,"stock-historical-LDRC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LDRC","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares iBonds 1-5 Year Corporate Ladder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2846,1.052724,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.57,24.585,24.6,24.55,0.02,0.08,27478.527,26.61,24.53,25513.48023801992,1.9,474,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},18621,6796683.539743,-2.01,"2025-04-23",[181,184,193,203,213,223,231,239,249,259,270,279,289,299,307,316,324,330,335,344,353,362,368,378,387,394,403,413,423,433,441,447,454,459,466,475,483,488,494,502,511,516,523,530,537,545,551,556,564,572,576,581,587,592,598,603,610,616,623,628,633,637,643,647,651,657,660,665,670,673,678,682,686,689,692,695,699,703,706,710,713,716,719,722,725,729,732,736,740,745,749,752,756,759,764,769,773,776,781,785,789,794,797,802,806,812,816,820,826,831,834,839,842,846,849,852,855,861,868,871,874,876,880,884,887,890,892,896,901,905,908,911,914,917,921,925,928,931,934,938,942,945,948,950,955,960,966,970,975,980,985,991,998,1003,1007,1010,1012,1015,1020,1023,1026,1029,1033,1039,1043,1047,1051,1055,1058,1064,1069,1074,1077,1081,1085,1090,1094,1097,1101,1103,1106,1109,1112,1116,1120,1123,1126,1132,1137,1141,1145,1149,1151,1154,1158,1164,1167,1171,1174,1179,1182,1186,1188,1190,1193,1198,1201,1204,1207,1209,1212,1218,1222,1226,1232,1236,1240,1244,1250,1253,1255,1258,1261,1264,1267,1270,1274,1276,1278,1282,1287,1290,1293,1295,1297,1301,1306,1308,1312,1316,1319,1322,1324,1326,1328,1331,1334,1337,1339,1343,1346,1348,1350,1355,1358,1360,1365,1370,1373,1375,1377,1379,1383,1386,1389,1394,1396,1398,1400,1403,1406,1409,1413,1415,1419,1423,1425,1428,1430,1433,1435,1439,1444,1448,1451,1453,1455,1457,1459,1461,1463,1465,1467,1469,1471,1475,1480,1483,1485,1487,1489,1494,1496,1498,1500,1502,1505,1507,1510,1512,1514,1516,1518,1520,1523,1525,1528,1531,1533,1536,1539,1541,1544,1546,1548,1550,1553,1555,1557,1559,1561,1563,1565,1567,1569,1572,1574,1577,1581,1583,1585,1588,1591,1594,1597,1602,1605,1607,1610,1615,1619,1622,1626,1628,1630,1632,1634,1636,1640,1642,1644,1647,1649,1651,1653],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},114,24.5768,{"date":185,"open":186,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",24.635,24.65,-0.12,-0.49,166198.952337,106,24.5917,{"date":194,"open":195,"high":196,"low":25,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",24.62,24.68,24.67,0.0349,0.14,315242.5963,216,24.677,{"date":204,"open":205,"high":206,"low":195,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",24.64,24.679,24.6351,0.0151,0.06,16686.1313,109,24.6451,{"date":214,"open":215,"high":216,"low":217,"close":195,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",24.6299,24.63,24.59,-0.02,-0.08,41324.6513,226,24.6137,{"date":224,"open":225,"high":205,"low":19,"close":205,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",24.61,-0.025,-0.1,30007.7616,184,24.6205,{"date":232,"open":233,"high":196,"low":195,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",24.665,0.0236,0.1,229658.6078,135,24.6774,{"date":240,"open":241,"high":242,"low":205,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",24.705,24.7199,24.6414,-0.0217,-0.09,33821.16,168,24.6644,{"date":250,"open":251,"high":252,"low":205,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",24.7172,24.73,24.6631,-0.1086,-0.44,154481.0504,415,24.6789,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",24.7994,24.81,24.75,24.7717,-0.0033,-0.01,27687.9584,136,24.7933,{"date":271,"open":272,"high":273,"low":252,"close":274,"change":266,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",24.7567,24.82,24.775,-0.04,42872.4254,248,24.7898,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":188,"volume":286,"transactions":287,"vwap":288},"2026-09-18",24.8,24.83,24.76,24.785,-0.03,25890.4024,118,24.8004,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",24.7796,24.84,24.815,0.065,0.26,11833.931929,63,24.8242,{"date":300,"open":281,"high":292,"low":301,"close":263,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",24.7,-0.0139,-0.06,29088.702,105,24.804,{"date":308,"open":263,"high":309,"low":310,"close":311,"change":312,"percent_change":-6,"volume":313,"transactions":314,"vwap":315},"2026-09-15",24.7699,24.72,24.7639,-0.0011,14276.418,70,24.7481,{"date":317,"open":281,"high":262,"low":263,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",24.765,-0.035,-0.14,14996.522775,51,24.7934,{"date":325,"open":281,"high":273,"low":281,"close":281,"change":326,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",0,3225.174,48,24.8069,{"date":331,"open":282,"high":282,"low":281,"close":281,"change":303,"percent_change":86,"volume":332,"transactions":333,"vwap":334},"2026-09-10",5723.557,56,24.8179,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":218,"percent_change":219,"volume":341,"transactions":342,"vwap":343},"2026-09-09",24.885,24.89,24.85,24.86,17652.913,129,24.867,{"date":345,"open":346,"high":347,"low":348,"close":346,"change":349,"percent_change":320,"volume":350,"transactions":351,"vwap":352},"2026-09-08",24.88,24.93,24.87,-0.0352,39622.704103,152,24.9001,{"date":354,"open":355,"high":356,"low":338,"close":357,"change":358,"percent_change":235,"volume":359,"transactions":360,"vwap":361},"2026-09-04",24.92,24.94,24.9152,0.0252,7911.06672,111,24.9142,{"date":363,"open":364,"high":347,"low":338,"close":338,"change":365,"percent_change":303,"volume":366,"transactions":297,"vwap":367},"2026-09-03",24.915,-0.015,7252.0121,24.9123,{"date":369,"open":370,"high":371,"low":348,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",24.9,25,24.905,-0.045,-0.18,43552.5341,138,24.9363,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",25.009,24.95,-0.05,-0.2,9127.1751,77,24.9763,{"date":388,"open":389,"high":390,"low":371,"close":371,"change":365,"percent_change":303,"volume":391,"transactions":392,"vwap":393},"2026-08-31",25.001,25.03,16171.9751,94,25.0108,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":219,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",25.08,25.085,25.015,-0.32,12599.1751,83,25.059,{"date":404,"open":396,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",25.12,25.065,25.095,0.0298,0.12,24329.1751,137,25.0986,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":374,"volume":420,"transactions":421,"vwap":422},"2026-08-26",25.06,25.0794,25.04,25.0652,-0.0448,2444.1751,42,25.0558,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":209,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",25.055,25.21,25.05,25.11,0.24,14839.3691,71,25.1473,{"date":434,"open":435,"high":415,"low":436,"close":427,"change":437,"percent_change":235,"volume":438,"transactions":439,"vwap":440},"2026-08-24",25.025,25.01,0.025,25145.9471,167,25.0396,{"date":442,"open":443,"high":417,"low":436,"close":435,"change":226,"percent_change":227,"volume":444,"transactions":445,"vwap":446},"2026-08-21",25.035,10239.9101,81,25.0276,{"date":448,"open":417,"high":427,"low":449,"close":427,"change":450,"percent_change":218,"volume":451,"transactions":452,"vwap":453},"2026-08-20",25.028,-0.005,7618.7811,67,25.0332,{"date":455,"open":406,"high":396,"low":390,"close":425,"change":437,"percent_change":235,"volume":456,"transactions":457,"vwap":458},"2026-08-19",10167.7301,90,25.0581,{"date":460,"open":398,"high":427,"low":371,"close":390,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",0.01,0.04,23485.135132,130,25.0242,{"date":467,"open":436,"high":468,"low":436,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",25.07,25.02,-0.0385,-0.15,28924.6431,127,25.0424,{"date":476,"open":396,"high":477,"low":478,"close":478,"change":479,"percent_change":245,"volume":480,"transactions":481,"vwap":482},"2026-08-14",25.1,25.0585,-0.0215,20455.1801,64,25.0833,{"date":484,"open":396,"high":477,"low":427,"close":396,"change":462,"percent_change":485,"volume":486,"transactions":297,"vwap":487},"2026-08-13",0.16,15279.372,25.0831,{"date":489,"open":417,"high":490,"low":417,"close":417,"change":437,"percent_change":235,"volume":491,"transactions":492,"vwap":493},"2026-08-12",25.105,16349.372,122,25.0497,{"date":495,"open":496,"high":415,"low":371,"close":398,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",25.005,0.0173,0.07,6043.99516,65,25.0109,{"date":503,"open":504,"high":469,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",24.98,24.9977,-0.0623,-0.25,7367.387,62,24.9979,{"date":512,"open":417,"high":415,"low":435,"close":415,"change":294,"percent_change":295,"volume":513,"transactions":514,"vwap":515},"2026-08-07",13189.264,74,25.0423,{"date":517,"open":496,"high":469,"low":504,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":182,"vwap":522},"2026-08-06",24.995,-0.065,-0.26,18738.7633,25.0094,{"date":524,"open":525,"high":415,"low":371,"close":415,"change":498,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",25.002,0.28,32289.1113,141,25.0518,{"date":531,"open":415,"high":415,"low":532,"close":532,"change":227,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-04",24.99,-0.4,9811.9613,54,25.0096,{"date":538,"open":417,"high":539,"low":371,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-03",25.09,0.075,0.3,15798.0393,142,25.0577,{"date":546,"open":469,"high":469,"low":436,"close":398,"change":275,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",-0.16,6035.1502,58,25.013,{"date":552,"open":415,"high":468,"low":553,"close":425,"change":218,"percent_change":219,"volume":554,"transactions":445,"vwap":555},"2026-07-30",25.0401,2977.7992,25.0517,{"date":557,"open":469,"high":558,"low":532,"close":559,"change":560,"percent_change":409,"volume":561,"transactions":562,"vwap":563},"2026-07-29",25.15,25.075,0.03,51991.3127,241,25.0845,{"date":565,"open":371,"high":566,"low":371,"close":567,"change":568,"percent_change":166,"volume":569,"transactions":570,"vwap":571},"2026-07-28",25.0699,25.045,0.05,15605.3917,87,25.0433,{"date":573,"open":496,"high":469,"low":532,"close":518,"change":450,"percent_change":218,"volume":574,"transactions":421,"vwap":575},"2026-07-27",5261.1567,25.0034,{"date":577,"open":578,"high":436,"low":578,"close":371,"change":266,"percent_change":275,"volume":579,"transactions":333,"vwap":580},"2026-07-24",24.985,5601.2567,24.9978,{"date":582,"open":583,"high":436,"low":583,"close":436,"change":226,"percent_change":227,"volume":584,"transactions":585,"vwap":586},"2026-07-23",24.965,5691.5127,46,24.9878,{"date":588,"open":390,"high":427,"low":532,"close":443,"change":589,"percent_change":218,"volume":590,"transactions":535,"vwap":591},"2026-07-22",-0.0049,11890.5127,25.008,{"date":593,"open":390,"high":417,"low":390,"close":594,"change":595,"percent_change":188,"volume":596,"transactions":597,"vwap":443},"2026-07-21",25.0399,-0.0301,3493.7917,40,{"date":599,"open":477,"high":477,"low":427,"close":468,"change":285,"percent_change":188,"volume":600,"transactions":601,"vwap":602},"2026-07-20",2065.7117,44,25.0637,{"date":604,"open":428,"high":405,"low":605,"close":477,"change":606,"percent_change":199,"volume":607,"transactions":608,"vwap":609},"2026-07-17",25.0601,0.035,34184.3907,92,25.0832,{"date":611,"open":428,"high":428,"low":427,"close":406,"change":612,"percent_change":303,"volume":613,"transactions":614,"vwap":615},"2026-07-16",-0.0154,5279.5027,57,25.0711,{"date":617,"open":468,"high":405,"low":618,"close":619,"change":620,"percent_change":485,"volume":621,"transactions":601,"vwap":622},"2026-07-15",25.0602,25.0804,0.0404,7979.7117,25.0905,{"date":624,"open":443,"high":417,"low":469,"close":417,"change":560,"percent_change":409,"volume":625,"transactions":626,"vwap":627},"2026-07-14",4662.5127,39,25.0339,{"date":629,"open":398,"high":427,"low":504,"close":436,"change":373,"percent_change":374,"volume":630,"transactions":631,"vwap":632},"2026-07-13",18062.429287,183,25.0168,{"date":634,"open":635,"high":396,"low":635,"close":425,"change":365,"percent_change":303,"volume":636,"transactions":9,"vwap":425},"2026-07-10",25.040001,7700,{"date":638,"open":639,"high":640,"low":641,"close":468,"change":326,"percent_change":326,"volume":642,"transactions":9,"vwap":468},"2026-07-09",25.059999,25.094999,25.049999,13000,{"date":644,"open":645,"high":468,"low":436,"close":468,"change":450,"percent_change":218,"volume":646,"transactions":9,"vwap":468},"2026-07-08",25.048,24200,{"date":648,"open":539,"high":539,"low":639,"close":649,"change":275,"percent_change":547,"volume":650,"transactions":9,"vwap":649},"2026-07-07",25.075001,1600,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":226,"percent_change":227,"volume":656,"transactions":9,"vwap":655},"2026-07-06",25.14,25.087999,25.115,7500,{"date":658,"open":477,"high":653,"low":477,"close":653,"change":218,"percent_change":219,"volume":659,"transactions":9,"vwap":653},"2026-07-02",15300,{"date":661,"open":539,"high":662,"low":539,"close":663,"change":226,"percent_change":227,"volume":664,"transactions":9,"vwap":663},"2026-07-01",25.2,25.16,19200,{"date":666,"open":667,"high":662,"low":667,"close":668,"change":365,"percent_change":303,"volume":669,"transactions":9,"vwap":668},"2026-06-30",25.175,25.185,15800,{"date":671,"open":667,"high":662,"low":663,"close":662,"change":266,"percent_change":275,"volume":672,"transactions":9,"vwap":662},"2026-06-29",22200,{"date":674,"open":675,"high":676,"low":667,"close":426,"change":21,"percent_change":22,"volume":677,"transactions":9,"vwap":426},"2026-06-26",25.18,25.23,25000,{"date":679,"open":663,"high":680,"low":663,"close":680,"change":461,"percent_change":462,"volume":681,"transactions":9,"vwap":680},"2026-06-25",25.19,4900,{"date":683,"open":653,"high":675,"low":684,"close":675,"change":21,"percent_change":22,"volume":685,"transactions":9,"vwap":675},"2026-06-24",25.13,10400,{"date":687,"open":653,"high":663,"low":684,"close":663,"change":560,"percent_change":409,"volume":688,"transactions":9,"vwap":663},"2026-06-23",15700,{"date":690,"open":405,"high":653,"low":428,"close":684,"change":218,"percent_change":219,"volume":691,"transactions":9,"vwap":684},"2026-06-22",23300,{"date":693,"open":653,"high":662,"low":684,"close":558,"change":437,"percent_change":235,"volume":694,"transactions":9,"vwap":558},"2026-06-18",13500,{"date":696,"open":680,"high":680,"low":697,"close":697,"change":285,"percent_change":188,"volume":698,"transactions":9,"vwap":697},"2026-06-17",25.125,6200,{"date":700,"open":663,"high":675,"low":701,"close":701,"change":450,"percent_change":218,"volume":702,"transactions":9,"vwap":701},"2026-06-16",25.155,12200,{"date":704,"open":663,"high":675,"low":558,"close":663,"change":437,"percent_change":235,"volume":705,"transactions":9,"vwap":663},"2026-06-15",4800,{"date":707,"open":697,"high":558,"low":405,"close":708,"change":461,"percent_change":462,"volume":709,"transactions":9,"vwap":708},"2026-06-12",25.135,40400,{"date":711,"open":712,"high":697,"low":640,"close":697,"change":437,"percent_change":235,"volume":688,"transactions":9,"vwap":697},"2026-06-11",25.099001,{"date":714,"open":558,"high":558,"low":396,"close":477,"change":218,"percent_change":219,"volume":715,"transactions":9,"vwap":477},"2026-06-10",25700,{"date":717,"open":539,"high":684,"low":539,"close":405,"change":461,"percent_change":462,"volume":718,"transactions":9,"vwap":405},"2026-06-09",20100,{"date":720,"open":477,"high":653,"low":539,"close":428,"change":266,"percent_change":275,"volume":721,"transactions":9,"vwap":428},"2026-06-08",178600,{"date":723,"open":684,"high":684,"low":468,"close":405,"change":450,"percent_change":218,"volume":724,"transactions":9,"vwap":405},"2026-06-05",9900,{"date":726,"open":684,"high":558,"low":405,"close":697,"change":727,"percent_change":209,"volume":728,"transactions":9,"vwap":697},"2026-06-04",0.015,30600,{"date":730,"open":477,"high":653,"low":640,"close":428,"change":285,"percent_change":188,"volume":731,"transactions":9,"vwap":428},"2026-06-03",9200,{"date":733,"open":405,"high":663,"low":477,"close":653,"change":245,"percent_change":734,"volume":735,"transactions":9,"vwap":653},"2026-06-02",-0.36,30800,{"date":737,"open":680,"high":738,"low":675,"close":676,"change":21,"percent_change":22,"volume":739,"transactions":9,"vwap":676},"2026-06-01",25.33,22500,{"date":741,"open":742,"high":676,"low":680,"close":426,"change":743,"percent_change":21,"volume":744,"transactions":9,"vwap":426},"2026-05-29",25.205,0.005,9000,{"date":746,"open":680,"high":747,"low":680,"close":742,"change":743,"percent_change":21,"volume":748,"transactions":9,"vwap":742},"2026-05-28",25.22,8100,{"date":750,"open":680,"high":747,"low":675,"close":662,"change":461,"percent_change":462,"volume":751,"transactions":9,"vwap":662},"2026-05-27",20800,{"date":753,"open":558,"high":754,"low":558,"close":680,"change":21,"percent_change":22,"volume":755,"transactions":9,"vwap":680},"2026-05-26",25.28,132900,{"date":757,"open":758,"high":758,"low":405,"close":758,"change":21,"percent_change":22,"volume":669,"transactions":9,"vwap":758},"2026-05-22",25.17,{"date":760,"open":758,"high":758,"low":761,"close":558,"change":762,"percent_change":568,"volume":763,"transactions":9,"vwap":558},"2026-05-21",25.091,0.012,13800,{"date":765,"open":477,"high":558,"low":712,"close":766,"change":767,"percent_change":70,"volume":768,"transactions":9,"vwap":766},"2026-05-20",25.138,0.053,3200,{"date":770,"open":477,"high":428,"low":639,"close":771,"change":450,"percent_change":218,"volume":772,"transactions":9,"vwap":771},"2026-05-19",25.084999,10800,{"date":774,"open":428,"high":653,"low":371,"close":539,"change":326,"percent_change":326,"volume":775,"transactions":9,"vwap":539},"2026-05-18",23700,{"date":777,"open":477,"high":405,"low":396,"close":539,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":539},"2026-05-15",-0.055,-0.22,10500,{"date":782,"open":758,"high":758,"low":428,"close":783,"change":450,"percent_change":218,"volume":784,"transactions":9,"vwap":783},"2026-05-14",25.145,8800,{"date":786,"open":783,"high":663,"low":684,"close":558,"change":787,"percent_change":498,"volume":788,"transactions":9,"vwap":558},"2026-05-13",0.017,4300,{"date":790,"open":663,"high":675,"low":684,"close":791,"change":792,"percent_change":793,"volume":702,"transactions":9,"vwap":791},"2026-05-12",25.133,-0.017,-0.07,{"date":795,"open":667,"high":680,"low":558,"close":558,"change":373,"percent_change":374,"volume":796,"transactions":9,"vwap":558},"2026-05-11",8000,{"date":798,"open":747,"high":747,"low":675,"close":799,"change":800,"percent_change":209,"volume":801,"transactions":9,"vwap":799},"2026-05-08",25.195,0.014,150000,{"date":803,"open":747,"high":747,"low":675,"close":804,"change":792,"percent_change":793,"volume":805,"transactions":9,"vwap":804},"2026-05-07",25.181,8300,{"date":807,"open":662,"high":426,"low":675,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-06",25.198,0.033,0.13,7300,{"date":813,"open":675,"high":675,"low":663,"close":814,"change":727,"percent_change":209,"volume":815,"transactions":9,"vwap":814},"2026-05-05",25.165,5900,{"date":817,"open":758,"high":758,"low":558,"close":558,"change":188,"percent_change":818,"volume":819,"transactions":9,"vwap":558},"2026-05-04",-0.47,300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":727,"percent_change":209,"volume":659,"transactions":9,"vwap":825},"2026-05-01",25.277,25.3,25.24,25.27,{"date":827,"open":828,"high":828,"low":662,"close":829,"change":437,"percent_change":235,"volume":830,"transactions":9,"vwap":829},"2026-04-30",25.26,25.255,6500,{"date":832,"open":676,"high":828,"low":426,"close":676,"change":319,"percent_change":320,"volume":833,"transactions":9,"vwap":676},"2026-04-29",5200,{"date":835,"open":754,"high":754,"low":836,"close":837,"change":266,"percent_change":275,"volume":838,"transactions":9,"vwap":837},"2026-04-28",25.25,25.265,5700,{"date":840,"open":676,"high":823,"low":676,"close":841,"change":266,"percent_change":275,"volume":796,"transactions":9,"vwap":841},"2026-04-27",25.275,{"date":843,"open":828,"high":823,"low":836,"close":844,"change":727,"percent_change":209,"volume":845,"transactions":9,"vwap":844},"2026-04-24",25.285,5000,{"date":847,"open":848,"high":848,"low":824,"close":825,"change":21,"percent_change":22,"volume":805,"transactions":9,"vwap":825},"2026-04-23",25.29,{"date":850,"open":754,"high":851,"low":836,"close":836,"change":285,"percent_change":188,"volume":705,"transactions":9,"vwap":836},"2026-04-22",25.299,{"date":853,"open":823,"high":823,"low":824,"close":754,"change":285,"percent_change":188,"volume":854,"transactions":9,"vwap":754},"2026-04-21",25200,{"date":856,"open":844,"high":857,"low":844,"close":858,"change":859,"percent_change":382,"volume":860,"transactions":9,"vwap":858},"2026-04-20",25.34,25.31,-0.012,19100,{"date":862,"open":863,"high":863,"low":823,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-04-17",25.41,25.322,0.072,0.29,16000,{"date":869,"open":754,"high":754,"low":824,"close":836,"change":218,"percent_change":219,"volume":870,"transactions":9,"vwap":836},"2026-04-16",6800,{"date":872,"open":828,"high":825,"low":824,"close":825,"change":461,"percent_change":462,"volume":873,"transactions":9,"vwap":825},"2026-04-15",39800,{"date":875,"open":824,"high":825,"low":824,"close":828,"change":21,"percent_change":22,"volume":784,"transactions":9,"vwap":828},"2026-04-14",{"date":877,"open":878,"high":836,"low":878,"close":824,"change":727,"percent_change":209,"volume":879,"transactions":9,"vwap":824},"2026-04-13",25.215,7000,{"date":881,"open":754,"high":754,"low":747,"close":882,"change":365,"percent_change":303,"volume":883,"transactions":9,"vwap":882},"2026-04-10",25.225,16900,{"date":885,"open":676,"high":886,"low":426,"close":824,"change":461,"percent_change":462,"volume":815,"transactions":9,"vwap":824},"2026-04-09",25.251,{"date":888,"open":836,"high":836,"low":747,"close":676,"change":560,"percent_change":409,"volume":889,"transactions":9,"vwap":676},"2026-04-08",9600,{"date":891,"open":676,"high":676,"low":653,"close":662,"change":21,"percent_change":22,"volume":772,"transactions":9,"vwap":662},"2026-04-07",{"date":893,"open":662,"high":662,"low":894,"close":675,"change":218,"percent_change":219,"volume":895,"transactions":9,"vwap":675},"2026-04-06",25.163,26700,{"date":897,"open":754,"high":754,"low":558,"close":662,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":662},"2026-04-02",-0.054,-0.21,26600,{"date":902,"open":825,"high":754,"low":824,"close":903,"change":904,"percent_change":21,"volume":860,"transactions":9,"vwap":903},"2026-04-01",25.254,0.004,{"date":906,"open":828,"high":828,"low":747,"close":836,"change":568,"percent_change":166,"volume":907,"transactions":9,"vwap":836},"2026-03-31",11500,{"date":909,"open":747,"high":747,"low":663,"close":662,"change":462,"percent_change":485,"volume":910,"transactions":9,"vwap":662},"2026-03-30",20600,{"date":912,"open":405,"high":663,"low":539,"close":663,"change":21,"percent_change":22,"volume":913,"transactions":9,"vwap":663},"2026-03-27",17500,{"date":915,"open":675,"high":426,"low":653,"close":653,"change":303,"percent_change":86,"volume":916,"transactions":9,"vwap":653},"2026-03-26",21600,{"date":918,"open":680,"high":824,"low":675,"close":662,"change":919,"percent_change":409,"volume":920,"transactions":9,"vwap":662},"2026-03-25",0.031,7400,{"date":922,"open":663,"high":662,"low":653,"close":923,"change":924,"percent_change":188,"volume":788,"transactions":9,"vwap":923},"2026-03-24",25.169,-0.031,{"date":926,"open":663,"high":747,"low":663,"close":662,"change":560,"percent_change":409,"volume":927,"transactions":9,"vwap":662},"2026-03-23",19300,{"date":929,"open":680,"high":680,"low":558,"close":758,"change":793,"percent_change":930,"volume":867,"transactions":9,"vwap":758},"2026-03-20",-0.28,{"date":932,"open":662,"high":824,"low":680,"close":824,"change":21,"percent_change":22,"volume":933,"transactions":9,"vwap":824},"2026-03-19",89300,{"date":935,"open":747,"high":836,"low":936,"close":747,"change":275,"percent_change":547,"volume":937,"transactions":9,"vwap":747},"2026-03-18",25.206,9500,{"date":939,"open":829,"high":940,"low":824,"close":828,"change":560,"percent_change":409,"volume":941,"transactions":9,"vwap":828},"2026-03-17",25.37,27100,{"date":943,"open":944,"high":825,"low":426,"close":676,"change":437,"percent_change":235,"volume":677,"transactions":9,"vwap":676},"2026-03-16",25.235,{"date":946,"open":676,"high":836,"low":662,"close":742,"change":450,"percent_change":218,"volume":947,"transactions":9,"vwap":742},"2026-03-13",19800,{"date":949,"open":829,"high":825,"low":662,"close":426,"change":778,"percent_change":779,"volume":677,"transactions":9,"vwap":426},"2026-03-12",{"date":951,"open":738,"high":738,"low":676,"close":837,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":837},"2026-03-11",-0.075,-0.3,45400,{"date":956,"open":738,"high":957,"low":738,"close":857,"change":958,"percent_change":461,"volume":959,"transactions":9,"vwap":857},"2026-03-10",25.365,0.003,110400,{"date":961,"open":962,"high":963,"low":858,"close":963,"change":964,"percent_change":560,"volume":965,"transactions":9,"vwap":963},"2026-03-09",25.32,25.337,0.007,28100,{"date":967,"open":962,"high":968,"low":962,"close":738,"change":450,"percent_change":218,"volume":969,"transactions":9,"vwap":738},"2026-03-06",25.35,6000,{"date":971,"open":857,"high":972,"low":823,"close":973,"change":226,"percent_change":227,"volume":974,"transactions":9,"vwap":973},"2026-03-05",25.36,25.335,56300,{"date":976,"open":977,"high":977,"low":978,"close":972,"change":266,"percent_change":275,"volume":979,"transactions":9,"vwap":972},"2026-03-04",25.5,25.358,17000,{"date":981,"open":982,"high":982,"low":962,"close":940,"change":245,"percent_change":983,"volume":984,"transactions":9,"vwap":940},"2026-03-03",25.42,-0.35,40200,{"date":986,"open":987,"high":988,"low":982,"close":987,"change":989,"percent_change":245,"volume":990,"transactions":9,"vwap":987},"2026-03-02",25.46,25.48,-0.024,16100,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":996,"percent_change":130,"volume":997,"transactions":9,"vwap":995},"2026-02-27",25.49,25.52,25.484,0.024,9400,{"date":999,"open":987,"high":1000,"low":1001,"close":987,"change":461,"percent_change":462,"volume":1002,"transactions":9,"vwap":987},"2026-02-26",25.47,25.44,3100,{"date":1004,"open":987,"high":988,"low":1005,"close":1005,"change":218,"percent_change":219,"volume":1006,"transactions":9,"vwap":1005},"2026-02-25",25.45,5100,{"date":1008,"open":1005,"high":1000,"low":1005,"close":1000,"change":266,"percent_change":275,"volume":1009,"transactions":9,"vwap":1000},"2026-02-24",5600,{"date":1011,"open":1005,"high":988,"low":1005,"close":988,"change":21,"percent_change":22,"volume":815,"transactions":9,"vwap":988},"2026-02-23",{"date":1013,"open":1005,"high":987,"low":1001,"close":987,"change":218,"percent_change":219,"volume":1014,"transactions":9,"vwap":987},"2026-02-20",17300,{"date":1016,"open":1017,"high":988,"low":1018,"close":988,"change":462,"percent_change":485,"volume":1019,"transactions":9,"vwap":988},"2026-02-19",25.43,25.425,15200,{"date":1021,"open":1005,"high":1005,"low":982,"close":1001,"change":266,"percent_change":275,"volume":1022,"transactions":9,"vwap":1001},"2026-02-18",12400,{"date":1024,"open":863,"high":987,"low":863,"close":1005,"change":461,"percent_change":462,"volume":1025,"transactions":9,"vwap":1005},"2026-02-17",21400,{"date":1027,"open":987,"high":1000,"low":1017,"close":1001,"change":266,"percent_change":275,"volume":1028,"transactions":9,"vwap":1001},"2026-02-13",43700,{"date":1030,"open":1031,"high":987,"low":1031,"close":1005,"change":1032,"percent_change":51,"volume":965,"transactions":9,"vwap":1005},"2026-02-12",25.4,0.045,{"date":1034,"open":1035,"high":982,"low":1036,"close":1037,"change":319,"percent_change":320,"volume":1038,"transactions":9,"vwap":1037},"2026-02-11",25.415,25.39,25.405,36900,{"date":1040,"open":1005,"high":1041,"low":863,"close":1001,"change":462,"percent_change":485,"volume":1042,"transactions":9,"vwap":1001},"2026-02-10",25.53,32200,{"date":1044,"open":1045,"high":982,"low":1045,"close":1031,"change":727,"percent_change":209,"volume":1046,"transactions":9,"vwap":1031},"2026-02-09",25.383,23600,{"date":1048,"open":1031,"high":1031,"low":940,"close":1049,"change":743,"percent_change":21,"volume":1050,"transactions":9,"vwap":1049},"2026-02-06",25.385,11100,{"date":1052,"open":940,"high":1053,"low":1054,"close":1053,"change":1032,"percent_change":51,"volume":718,"transactions":9,"vwap":1053},"2026-02-05",25.38,25.355,{"date":1056,"open":940,"high":940,"low":962,"close":973,"change":326,"percent_change":326,"volume":1057,"transactions":9,"vwap":973},"2026-02-04",10200,{"date":1059,"open":1060,"high":1001,"low":962,"close":973,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":973},"2026-02-03",25.347,-0.135,-0.53,6100,{"date":1065,"open":1066,"high":977,"low":1067,"close":1000,"change":606,"percent_change":199,"volume":1068,"transactions":9,"vwap":1000},"2026-02-02",25.439,25.433,26200,{"date":1070,"open":988,"high":1071,"low":1018,"close":1072,"change":450,"percent_change":218,"volume":1073,"transactions":9,"vwap":1072},"2026-01-30",25.54,25.435,61000,{"date":1075,"open":1017,"high":1076,"low":1018,"close":1001,"change":326,"percent_change":326,"volume":883,"transactions":9,"vwap":1001},"2026-01-29",25.465,{"date":1078,"open":1031,"high":1079,"low":857,"close":1001,"change":326,"percent_change":326,"volume":1080,"transactions":9,"vwap":1001},"2026-01-28",25.55,28200,{"date":1082,"open":1017,"high":1001,"low":1083,"close":1001,"change":560,"percent_change":409,"volume":1084,"transactions":9,"vwap":1001},"2026-01-27",25.395,17100,{"date":1086,"open":1031,"high":1087,"low":1088,"close":863,"change":326,"percent_change":326,"volume":1089,"transactions":9,"vwap":863},"2026-01-26",25.51,25.384,49400,{"date":1091,"open":1053,"high":1005,"low":1092,"close":863,"change":21,"percent_change":22,"volume":1093,"transactions":9,"vwap":863},"2026-01-23",25.378,140900,{"date":1095,"open":940,"high":1035,"low":962,"close":1036,"change":218,"percent_change":219,"volume":1096,"transactions":9,"vwap":1036},"2026-01-22",19400,{"date":1098,"open":1099,"high":982,"low":1099,"close":863,"change":21,"percent_change":22,"volume":1100,"transactions":9,"vwap":863},"2026-01-21",25.353,18400,{"date":1102,"open":968,"high":1005,"low":738,"close":1036,"change":326,"percent_change":326,"volume":895,"transactions":9,"vwap":1036},"2026-01-20",{"date":1104,"open":1053,"high":988,"low":972,"close":1036,"change":560,"percent_change":409,"volume":1105,"transactions":9,"vwap":1036},"2026-01-16",54000,{"date":1107,"open":1053,"high":1053,"low":972,"close":972,"change":285,"percent_change":188,"volume":1108,"transactions":9,"vwap":972},"2026-01-15",2900,{"date":1110,"open":863,"high":863,"low":972,"close":1036,"change":266,"percent_change":275,"volume":1111,"transactions":9,"vwap":1036},"2026-01-14",1900,{"date":1113,"open":940,"high":1114,"low":1054,"close":1031,"change":21,"percent_change":22,"volume":1115,"transactions":9,"vwap":1031},"2026-01-13",25.58,21000,{"date":1117,"open":1118,"high":1087,"low":1118,"close":1053,"change":285,"percent_change":188,"volume":1119,"transactions":9,"vwap":1053},"2026-01-12",25.334,16800,{"date":1121,"open":1036,"high":1001,"low":857,"close":863,"change":560,"percent_change":409,"volume":1122,"transactions":9,"vwap":863},"2026-01-09",29800,{"date":1124,"open":968,"high":988,"low":968,"close":1053,"change":326,"percent_change":326,"volume":1125,"transactions":9,"vwap":1053},"2026-01-08",14800,{"date":1127,"open":940,"high":1128,"low":1129,"close":1053,"change":547,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1053},"2026-01-07",25.476,25.348,-0.63,42100,{"date":1133,"open":972,"high":1134,"low":1135,"close":1071,"change":485,"percent_change":120,"volume":1136,"transactions":9,"vwap":1071},"2026-01-06",25.57,25.349,19500,{"date":1138,"open":24,"high":24,"low":1139,"close":1053,"change":606,"percent_change":199,"volume":1140,"transactions":9,"vwap":1053},"2026-01-05",25.354,35100,{"date":1142,"open":968,"high":1041,"low":973,"close":1143,"change":285,"percent_change":188,"volume":1144,"transactions":9,"vwap":1143},"2026-01-02",25.345,10000,{"date":1146,"open":968,"high":1001,"low":968,"close":1147,"change":218,"percent_change":219,"volume":1148,"transactions":9,"vwap":1147},"2025-12-31",25.375,29400,{"date":1150,"open":973,"high":993,"low":973,"close":1083,"change":727,"percent_change":209,"volume":702,"transactions":9,"vwap":1083},"2025-12-30",{"date":1152,"open":940,"high":1134,"low":968,"close":1053,"change":606,"percent_change":199,"volume":1153,"transactions":9,"vwap":1053},"2025-12-29",44200,{"date":1155,"open":857,"high":1000,"low":1156,"close":1143,"change":1157,"percent_change":245,"volume":811,"transactions":9,"vwap":1143},"2025-12-26",25.338,-0.022,{"date":1159,"open":823,"high":1041,"low":825,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2025-12-24",25.367,0.037,0.15,31200,{"date":1165,"open":823,"high":1017,"low":903,"close":738,"change":326,"percent_change":326,"volume":1166,"transactions":9,"vwap":738},"2025-12-23",38200,{"date":1168,"open":972,"high":1169,"low":848,"close":738,"change":450,"percent_change":218,"volume":1170,"transactions":9,"vwap":738},"2025-12-22",25.85,56000,{"date":1172,"open":962,"high":1053,"low":962,"close":973,"change":461,"percent_change":462,"volume":1173,"transactions":9,"vwap":973},"2025-12-19",1131800,{"date":1175,"open":738,"high":1176,"low":823,"close":1177,"change":450,"percent_change":218,"volume":1178,"transactions":9,"vwap":1177},"2025-12-18",25.369,25.325,9800,{"date":1180,"open":848,"high":1053,"low":848,"close":738,"change":437,"percent_change":235,"volume":1181,"transactions":9,"vwap":738},"2025-12-17",19700,{"date":1183,"open":754,"high":962,"low":754,"close":1184,"change":365,"percent_change":303,"volume":1185,"transactions":9,"vwap":1184},"2025-12-16",25.305,2800,{"date":1187,"open":823,"high":968,"low":844,"close":962,"change":568,"percent_change":166,"volume":1057,"transactions":9,"vwap":962},"2025-12-15",{"date":1189,"open":754,"high":987,"low":825,"close":825,"change":319,"percent_change":320,"volume":744,"transactions":9,"vwap":825},"2025-12-12",{"date":1191,"open":823,"high":738,"low":844,"close":1184,"change":1192,"percent_change":498,"volume":744,"transactions":9,"vwap":1184},"2025-12-11",0.018,{"date":1194,"open":836,"high":962,"low":680,"close":1195,"change":1196,"percent_change":130,"volume":1197,"transactions":9,"vwap":1195},"2025-12-10",25.287,0.022,11800,{"date":1199,"open":972,"high":972,"low":836,"close":837,"change":226,"percent_change":227,"volume":1200,"transactions":9,"vwap":837},"2025-12-09",3500,{"date":1202,"open":828,"high":823,"low":828,"close":848,"change":727,"percent_change":209,"volume":1203,"transactions":9,"vwap":848},"2025-12-08",900,{"date":1205,"open":754,"high":823,"low":828,"close":841,"change":461,"percent_change":462,"volume":1206,"transactions":9,"vwap":841},"2025-12-05",4400,{"date":1208,"open":825,"high":858,"low":836,"close":837,"change":365,"percent_change":303,"volume":656,"transactions":9,"vwap":837},"2025-12-04",{"date":1210,"open":825,"high":738,"low":836,"close":754,"change":560,"percent_change":409,"volume":1211,"transactions":9,"vwap":754},"2025-12-03",2600,{"date":1213,"open":828,"high":823,"low":1214,"close":836,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":836},"2025-12-02",25.245,-0.095,-0.37,3600,{"date":1219,"open":972,"high":1220,"low":738,"close":1143,"change":285,"percent_change":188,"volume":1221,"transactions":9,"vwap":1143},"2025-12-01",25.379,6700,{"date":1223,"open":1036,"high":1036,"low":1147,"close":1147,"change":1224,"percent_change":303,"volume":1225,"transactions":9,"vwap":1147},"2025-11-28",-0.016,200,{"date":1227,"open":994,"high":994,"low":1228,"close":1229,"change":1230,"percent_change":209,"volume":1231,"transactions":9,"vwap":1229},"2025-11-26",25.359,25.391,0.016,7600,{"date":1233,"open":972,"high":1147,"low":1135,"close":1147,"change":1234,"percent_change":1235,"volume":174,"transactions":9,"vwap":1147},"2025-11-25",-0.105,-0.41,{"date":1237,"open":1087,"high":1071,"low":973,"close":988,"change":810,"percent_change":1238,"volume":1239,"transactions":9,"vwap":988},"2025-11-24",0.51,5800,{"date":1241,"open":738,"high":940,"low":1242,"close":968,"change":1243,"percent_change":810,"volume":681,"transactions":9,"vwap":968},"2025-11-21",25.315,0.034,{"date":1245,"open":858,"high":968,"low":1246,"close":1247,"change":1248,"percent_change":462,"volume":1249,"transactions":9,"vwap":1247},"2025-11-20",25.295,25.316,0.011,45000,{"date":1251,"open":823,"high":962,"low":848,"close":1184,"change":560,"percent_change":409,"volume":1252,"transactions":9,"vwap":1184},"2025-11-19",2200,{"date":1254,"open":848,"high":848,"low":841,"close":841,"change":461,"percent_change":462,"volume":1225,"transactions":9,"vwap":841},"2025-11-18",{"date":1256,"open":825,"high":962,"low":837,"close":837,"change":285,"percent_change":188,"volume":1257,"transactions":9,"vwap":837},"2025-11-17",3000,{"date":1259,"open":825,"high":993,"low":825,"close":1246,"change":326,"percent_change":326,"volume":1260,"transactions":9,"vwap":1246},"2025-11-14",9100,{"date":1262,"open":754,"high":738,"low":822,"close":1246,"change":743,"percent_change":21,"volume":1263,"transactions":9,"vwap":1246},"2025-11-13",17200,{"date":1265,"open":823,"high":738,"low":848,"close":848,"change":450,"percent_change":218,"volume":1266,"transactions":9,"vwap":848},"2025-11-12",1400,{"date":1268,"open":1246,"high":1246,"low":1246,"close":1246,"change":461,"percent_change":462,"volume":1269,"transactions":9,"vwap":1246},"2025-11-11",1200,{"date":1271,"open":754,"high":848,"low":1272,"close":844,"change":461,"percent_change":462,"volume":1273,"transactions":9,"vwap":844},"2025-11-10",25.272,700,{"date":1275,"open":754,"high":962,"low":841,"close":841,"change":727,"percent_change":209,"volume":1002,"transactions":9,"vwap":841},"2025-11-07",{"date":1277,"open":828,"high":828,"low":828,"close":828,"change":462,"percent_change":485,"volume":1225,"transactions":9,"vwap":828},"2025-11-06",{"date":1279,"open":836,"high":836,"low":747,"close":747,"change":1280,"percent_change":1281,"volume":1203,"transactions":9,"vwap":747},"2025-11-05",-0.043,-0.17,{"date":1283,"open":676,"high":738,"low":676,"close":1284,"change":1285,"percent_change":520,"volume":1286,"transactions":9,"vwap":1284},"2025-11-04",25.263,-0.067,7200,{"date":1288,"open":962,"high":1054,"low":823,"close":738,"change":450,"percent_change":218,"volume":1289,"transactions":9,"vwap":738},"2025-11-03",4600,{"date":1291,"open":1036,"high":1036,"low":973,"close":973,"change":450,"percent_change":218,"volume":1292,"transactions":9,"vwap":973},"2025-10-31",5500,{"date":1294,"open":1118,"high":972,"low":1118,"close":857,"change":266,"percent_change":275,"volume":819,"transactions":9,"vwap":857},"2025-10-30",{"date":1296,"open":863,"high":982,"low":968,"close":968,"change":373,"percent_change":374,"volume":1185,"transactions":9,"vwap":968},"2025-10-29",{"date":1298,"open":993,"high":993,"low":940,"close":1083,"change":1299,"percent_change":1300,"volume":650,"transactions":9,"vwap":1083},"2025-10-28",-0.155,-0.61,{"date":1302,"open":1053,"high":1079,"low":1053,"close":1079,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1079},"2025-10-27",0.155,0.61,1500,{"date":1307,"open":863,"high":863,"low":1083,"close":1083,"change":727,"percent_change":209,"volume":1225,"transactions":9,"vwap":1083},"2025-10-24",{"date":1309,"open":1310,"high":1053,"low":1310,"close":1053,"change":285,"percent_change":188,"volume":1311,"transactions":9,"vwap":1053},"2025-10-23",25.363,500,{"date":1313,"open":1092,"high":987,"low":1314,"close":863,"change":461,"percent_change":462,"volume":1315,"transactions":9,"vwap":863},"2025-10-22",25.374,3800,{"date":1317,"open":982,"high":988,"low":1031,"close":1031,"change":727,"percent_change":209,"volume":1318,"transactions":9,"vwap":1031},"2025-10-21",600,{"date":1320,"open":1049,"high":1049,"low":1049,"close":1049,"change":218,"percent_change":219,"volume":1321,"transactions":9,"vwap":1049},"2025-10-20",100,{"date":1323,"open":940,"high":1001,"low":940,"close":1037,"change":21,"percent_change":22,"volume":1009,"transactions":9,"vwap":1037},"2025-10-17",{"date":1325,"open":1031,"high":1031,"low":1049,"close":1049,"change":606,"percent_change":199,"volume":1225,"transactions":9,"vwap":1049},"2025-10-16",{"date":1327,"open":968,"high":968,"low":968,"close":968,"change":450,"percent_change":218,"volume":1321,"transactions":9,"vwap":968},"2025-10-15",{"date":1329,"open":1054,"high":940,"low":1054,"close":1054,"change":606,"percent_change":199,"volume":1330,"transactions":9,"vwap":1054},"2025-10-14",1700,{"date":1332,"open":848,"high":962,"low":676,"close":962,"change":326,"percent_change":326,"volume":1333,"transactions":9,"vwap":962},"2025-10-13",3400,{"date":1335,"open":858,"high":972,"low":858,"close":962,"change":21,"percent_change":22,"volume":1336,"transactions":9,"vwap":962},"2025-10-10",2100,{"date":1338,"open":823,"high":823,"low":823,"close":823,"change":365,"percent_change":303,"volume":174,"transactions":9,"vwap":823},"2025-10-09",{"date":1340,"open":1341,"high":968,"low":1342,"close":1242,"change":326,"percent_change":326,"volume":1252,"transactions":9,"vwap":1242},"2025-10-08",25.308,25.307,{"date":1344,"open":858,"high":968,"low":858,"close":1242,"change":743,"percent_change":21,"volume":1345,"transactions":9,"vwap":1242},"2025-10-07",2500,{"date":1347,"open":823,"high":973,"low":823,"close":858,"change":326,"percent_change":326,"volume":1200,"transactions":9,"vwap":858},"2025-10-06",{"date":1349,"open":738,"high":738,"low":858,"close":858,"change":743,"percent_change":21,"volume":174,"transactions":9,"vwap":858},"2025-10-03",{"date":1351,"open":823,"high":1352,"low":823,"close":1184,"change":1353,"percent_change":953,"volume":1354,"transactions":9,"vwap":1184},"2025-10-02",25.309,-0.077,1100,{"date":1356,"open":1036,"high":1036,"low":940,"close":1357,"change":1161,"percent_change":1162,"volume":1108,"transactions":9,"vwap":1357},"2025-10-01",25.382,{"date":1359,"open":1036,"high":1036,"low":825,"close":1143,"change":373,"percent_change":374,"volume":1206,"transactions":9,"vwap":1143},"2025-09-30",{"date":1361,"open":968,"high":1036,"low":1362,"close":1036,"change":1363,"percent_change":295,"volume":1364,"transactions":9,"vwap":1036},"2025-09-29",25.321,0.066,2400,{"date":1366,"open":738,"high":738,"low":1367,"close":1368,"change":1369,"percent_change":22,"volume":1354,"transactions":9,"vwap":1368},"2025-09-26",25.319,25.324,0.019,{"date":1371,"open":1372,"high":858,"low":848,"close":1184,"change":382,"percent_change":383,"volume":1364,"transactions":9,"vwap":1184},"2025-09-25",25.294,{"date":1374,"open":1143,"high":940,"low":1143,"close":1054,"change":275,"percent_change":547,"volume":1200,"transactions":9,"vwap":1054},"2025-09-24",{"date":1376,"open":940,"high":982,"low":972,"close":1083,"change":560,"percent_change":409,"volume":796,"transactions":9,"vwap":1083},"2025-09-23",{"date":1378,"open":1228,"high":1053,"low":1228,"close":957,"change":904,"percent_change":21,"volume":1305,"transactions":9,"vwap":957},"2025-09-22",{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":326,"volume":1225,"transactions":9,"vwap":1381},"2025-09-19",25.361,0.001,{"date":1384,"open":1385,"high":940,"low":857,"close":972,"change":266,"percent_change":275,"volume":1200,"transactions":9,"vwap":972},"2025-09-18",25.351,{"date":1387,"open":1036,"high":1031,"low":940,"close":940,"change":1157,"percent_change":245,"volume":1388,"transactions":9,"vwap":940},"2025-09-17",4200,{"date":1390,"open":1036,"high":1031,"low":1036,"close":1391,"change":1392,"percent_change":461,"volume":1393,"transactions":9,"vwap":1391},"2025-09-16",25.392,0.002,3700,{"date":1395,"open":1053,"high":1001,"low":940,"close":1036,"change":568,"percent_change":166,"volume":815,"transactions":9,"vwap":1036},"2025-09-15",{"date":1397,"open":940,"high":863,"low":1118,"close":857,"change":319,"percent_change":320,"volume":1393,"transactions":9,"vwap":857},"2025-09-12",{"date":1399,"open":1053,"high":1053,"low":1147,"close":1147,"change":727,"percent_change":209,"volume":819,"transactions":9,"vwap":1147},"2025-09-11",{"date":1401,"open":972,"high":1017,"low":972,"close":972,"change":606,"percent_change":199,"volume":1402,"transactions":9,"vwap":972},"2025-09-10",7100,{"date":1404,"open":962,"high":863,"low":962,"close":1177,"change":382,"percent_change":383,"volume":1405,"transactions":9,"vwap":1177},"2025-09-09",10700,{"date":1407,"open":940,"high":1053,"low":940,"close":1147,"change":462,"percent_change":485,"volume":1408,"transactions":9,"vwap":1147},"2025-09-08",2700,{"date":1410,"open":973,"high":973,"low":973,"close":973,"change":1411,"percent_change":1412,"volume":1321,"transactions":9,"vwap":973},"2025-09-05",0.055,0.22,{"date":1414,"open":754,"high":754,"low":754,"close":754,"change":727,"percent_change":209,"volume":1225,"transactions":9,"vwap":754},"2025-09-04",{"date":1416,"open":836,"high":962,"low":1417,"close":837,"change":952,"percent_change":953,"volume":1418,"transactions":9,"vwap":837},"2025-09-03",25.237,31300,{"date":1420,"open":962,"high":1053,"low":1421,"close":857,"change":743,"percent_change":21,"volume":1422,"transactions":9,"vwap":857},"2025-09-02",25.303,25500,{"date":1424,"open":738,"high":1036,"low":962,"close":973,"change":800,"percent_change":209,"volume":656,"transactions":9,"vwap":973},"2025-08-29",{"date":1426,"open":857,"high":857,"low":1362,"close":1362,"change":1427,"percent_change":218,"volume":1266,"transactions":9,"vwap":1362},"2025-08-28",-0.004,{"date":1429,"open":857,"high":857,"low":1177,"close":1177,"change":727,"percent_change":209,"volume":1203,"transactions":9,"vwap":1177},"2025-08-27",{"date":1431,"open":828,"high":858,"low":828,"close":858,"change":462,"percent_change":485,"volume":1432,"transactions":9,"vwap":858},"2025-08-26",400,{"date":1434,"open":841,"high":841,"low":825,"close":825,"change":226,"percent_change":227,"volume":1432,"transactions":9,"vwap":825},"2025-08-25",{"date":1436,"open":754,"high":1246,"low":825,"close":1246,"change":1437,"percent_change":199,"volume":1438,"transactions":9,"vwap":1246},"2025-08-22",0.036,1300,{"date":1440,"open":676,"high":837,"low":676,"close":1441,"change":1442,"percent_change":462,"volume":1443,"transactions":9,"vwap":1441},"2025-08-21",25.259,0.009,6600,{"date":1445,"open":676,"high":1446,"low":676,"close":836,"change":743,"percent_change":21,"volume":1447,"transactions":9,"vwap":836},"2025-08-20",25.269,2000,{"date":1449,"open":676,"high":1214,"low":676,"close":1214,"change":743,"percent_change":21,"volume":1450,"transactions":9,"vwap":1214},"2025-08-19",800,{"date":1452,"open":676,"high":836,"low":676,"close":824,"change":326,"percent_change":326,"volume":1273,"transactions":9,"vwap":824},"2025-08-18",{"date":1454,"open":836,"high":836,"low":824,"close":824,"change":326,"percent_change":326,"volume":819,"transactions":9,"vwap":824},"2025-08-15",{"date":1456,"open":828,"high":828,"low":676,"close":824,"change":285,"percent_change":188,"volume":1266,"transactions":9,"vwap":824},"2025-08-14",{"date":1458,"open":825,"high":825,"low":825,"close":825,"change":1411,"percent_change":1412,"volume":1321,"transactions":9,"vwap":825},"2025-08-13",{"date":1460,"open":676,"high":824,"low":878,"close":878,"change":727,"percent_change":209,"volume":1311,"transactions":9,"vwap":878},"2025-08-12",{"date":1462,"open":426,"high":747,"low":675,"close":662,"change":461,"percent_change":462,"volume":1200,"transactions":9,"vwap":662},"2025-08-11",{"date":1464,"open":758,"high":680,"low":653,"close":680,"change":266,"percent_change":275,"volume":748,"transactions":9,"vwap":680},"2025-08-08",{"date":1466,"open":676,"high":676,"low":662,"close":662,"change":365,"percent_change":303,"volume":819,"transactions":9,"vwap":662},"2025-08-07",{"date":1468,"open":878,"high":878,"low":878,"close":878,"change":21,"percent_change":22,"volume":1225,"transactions":9,"vwap":878},"2025-08-06",{"date":1470,"open":799,"high":799,"low":799,"close":799,"change":275,"percent_change":547,"volume":1225,"transactions":9,"vwap":799},"2025-08-05",{"date":1472,"open":747,"high":940,"low":1473,"close":944,"change":1474,"percent_change":779,"volume":1408,"transactions":9,"vwap":944},"2025-08-04",25.202,-0.056,{"date":1476,"open":754,"high":962,"low":836,"close":1477,"change":1478,"percent_change":1479,"volume":1305,"transactions":9,"vwap":1477},"2025-08-01",25.291,0.116,0.46,{"date":1481,"open":662,"high":836,"low":667,"close":667,"change":450,"percent_change":218,"volume":1482,"transactions":9,"vwap":667},"2025-07-31",5400,{"date":1484,"open":675,"high":675,"low":675,"close":675,"change":326,"percent_change":326,"volume":1321,"transactions":9,"vwap":675},"2025-07-30",{"date":1486,"open":675,"high":675,"low":675,"close":675,"change":227,"percent_change":533,"volume":1273,"transactions":9,"vwap":675},"2025-07-29",{"date":1488,"open":758,"high":858,"low":894,"close":754,"change":462,"percent_change":485,"volume":1305,"transactions":9,"vwap":754},"2025-07-28",{"date":1490,"open":758,"high":824,"low":1491,"close":824,"change":1492,"percent_change":1493,"volume":1305,"transactions":9,"vwap":824},"2025-07-25",25.157,0.095,0.38,{"date":1495,"open":558,"high":558,"low":783,"close":783,"change":365,"percent_change":303,"volume":1336,"transactions":9,"vwap":783},"2025-07-24",{"date":1497,"open":680,"high":680,"low":663,"close":663,"change":365,"percent_change":303,"volume":1321,"transactions":9,"vwap":663},"2025-07-23",{"date":1499,"open":680,"high":662,"low":558,"close":667,"change":743,"percent_change":21,"volume":1252,"transactions":9,"vwap":667},"2025-07-22",{"date":1501,"open":758,"high":758,"low":758,"close":758,"change":560,"percent_change":409,"volume":1225,"transactions":9,"vwap":758},"2025-07-21",{"date":1503,"open":558,"high":828,"low":684,"close":653,"change":462,"percent_change":485,"volume":1504,"transactions":9,"vwap":653},"2025-07-18",6900,{"date":1506,"open":477,"high":477,"low":477,"close":477,"change":958,"percent_change":461,"volume":1321,"transactions":9,"vwap":477},"2025-07-17",{"date":1508,"open":639,"high":1509,"low":371,"close":1509,"change":1161,"percent_change":1162,"volume":1311,"transactions":9,"vwap":1509},"2025-07-16",25.097,{"date":1511,"open":477,"high":477,"low":635,"close":639,"change":218,"percent_change":219,"volume":830,"transactions":9,"vwap":639},"2025-07-15",{"date":1513,"open":396,"high":396,"low":396,"close":396,"change":326,"percent_change":326,"volume":1225,"transactions":9,"vwap":396},"2025-07-14",{"date":1515,"open":477,"high":477,"low":639,"close":396,"change":218,"percent_change":219,"volume":819,"transactions":9,"vwap":396},"2025-07-11",{"date":1517,"open":477,"high":477,"low":477,"close":477,"change":450,"percent_change":218,"volume":1321,"transactions":9,"vwap":477},"2025-07-10",{"date":1519,"open":639,"high":490,"low":639,"close":490,"change":462,"percent_change":485,"volume":1321,"transactions":9,"vwap":490},"2025-07-09",{"date":1521,"open":477,"high":428,"low":1522,"close":1522,"change":275,"percent_change":547,"volume":1447,"transactions":9,"vwap":1522},"2025-07-08",25.065001,{"date":1524,"open":477,"high":405,"low":477,"close":490,"change":266,"percent_change":275,"volume":1450,"transactions":9,"vwap":490},"2025-07-07",{"date":1526,"open":1527,"high":655,"low":477,"close":655,"change":743,"percent_change":21,"volume":1203,"transactions":9,"vwap":655},"2025-07-03",25.114,{"date":1529,"open":539,"high":655,"low":468,"close":428,"change":1530,"percent_change":255,"volume":1125,"transactions":9,"vwap":428},"2025-07-02",-0.11,{"date":1532,"open":675,"high":747,"low":675,"close":747,"change":365,"percent_change":303,"volume":1225,"transactions":9,"vwap":747},"2025-07-01",{"date":1534,"open":836,"high":829,"low":662,"close":944,"change":437,"percent_change":235,"volume":1535,"transactions":9,"vwap":944},"2025-06-30",7900,{"date":1537,"open":680,"high":747,"low":680,"close":426,"change":743,"percent_change":21,"volume":1538,"transactions":9,"vwap":426},"2025-06-27",8600,{"date":1540,"open":758,"high":936,"low":758,"close":742,"change":437,"percent_change":235,"volume":1438,"transactions":9,"vwap":742},"2025-06-26",{"date":1542,"open":558,"high":675,"low":558,"close":675,"change":326,"percent_change":326,"volume":1543,"transactions":9,"vwap":675},"2025-06-25",12700,{"date":1545,"open":684,"high":662,"low":684,"close":675,"change":21,"percent_change":22,"volume":1330,"transactions":9,"vwap":675},"2025-06-24",{"date":1547,"open":684,"high":747,"low":684,"close":663,"change":606,"percent_change":199,"volume":1185,"transactions":9,"vwap":663},"2025-06-23",{"date":1549,"open":539,"high":697,"low":539,"close":697,"change":727,"percent_change":209,"volume":1225,"transactions":9,"vwap":697},"2025-06-20",{"date":1551,"open":1552,"high":662,"low":396,"close":428,"change":21,"percent_change":22,"volume":685,"transactions":9,"vwap":428},"2025-06-18",25.128,{"date":1554,"open":468,"high":539,"low":468,"close":539,"change":743,"percent_change":21,"volume":1321,"transactions":9,"vwap":539},"2025-06-17",{"date":1556,"open":477,"high":428,"low":468,"close":771,"change":743,"percent_change":21,"volume":1257,"transactions":9,"vwap":771},"2025-06-16",{"date":1558,"open":428,"high":428,"low":468,"close":396,"change":226,"percent_change":227,"volume":650,"transactions":9,"vwap":396},"2025-06-13",{"date":1560,"open":396,"high":490,"low":396,"close":490,"change":437,"percent_change":235,"volume":1321,"transactions":9,"vwap":490},"2025-06-12",{"date":1562,"open":639,"high":396,"low":639,"close":396,"change":437,"percent_change":235,"volume":1225,"transactions":9,"vwap":396},"2025-06-11",{"date":1564,"open":641,"high":425,"low":635,"close":425,"change":450,"percent_change":218,"volume":1311,"transactions":9,"vwap":425},"2025-06-10",{"date":1566,"open":641,"high":639,"low":641,"close":639,"change":743,"percent_change":21,"volume":1203,"transactions":9,"vwap":639},"2025-06-09",{"date":1568,"open":641,"high":639,"low":641,"close":425,"change":365,"percent_change":303,"volume":1289,"transactions":9,"vwap":425},"2025-06-06",{"date":1570,"open":1571,"high":1571,"low":468,"close":468,"change":218,"percent_change":219,"volume":1200,"transactions":9,"vwap":468},"2025-06-05",25.079,{"date":1573,"open":639,"high":539,"low":639,"close":539,"change":462,"percent_change":485,"volume":819,"transactions":9,"vwap":539},"2025-06-04",{"date":1575,"open":635,"high":641,"low":635,"close":641,"change":1576,"percent_change":734,"volume":1225,"transactions":9,"vwap":641},"2025-06-03",-0.091,{"date":1578,"open":405,"high":1579,"low":405,"close":1579,"change":1580,"percent_change":275,"volume":1311,"transactions":9,"vwap":1579},"2025-06-02",25.141,-0.009,{"date":1582,"open":663,"high":663,"low":405,"close":558,"change":21,"percent_change":22,"volume":1305,"transactions":9,"vwap":558},"2025-05-30",{"date":1584,"open":405,"high":684,"low":655,"close":684,"change":1248,"percent_change":462,"volume":1408,"transactions":9,"vwap":684},"2025-05-29",{"date":1586,"open":396,"high":405,"low":641,"close":1587,"change":1442,"percent_change":462,"volume":1063,"transactions":9,"vwap":1587},"2025-05-28",25.119,{"date":1589,"open":684,"high":684,"low":428,"close":428,"change":437,"percent_change":235,"volume":1590,"transactions":9,"vwap":428},"2025-05-27",8400,{"date":1592,"open":468,"high":771,"low":468,"close":771,"change":1593,"percent_change":266,"volume":1046,"transactions":9,"vwap":771},"2025-05-23",-0.003,{"date":1595,"open":653,"high":653,"low":371,"close":654,"change":1596,"percent_change":409,"volume":1136,"transactions":9,"vwap":654},"2025-05-22",0.029,{"date":1598,"open":426,"high":426,"low":641,"close":402,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":402},"2025-05-21",-0.251,-0.99,14300,{"date":1603,"open":428,"high":858,"low":477,"close":858,"change":1412,"percent_change":161,"volume":1604,"transactions":9,"vwap":858},"2025-05-20",3300,{"date":1606,"open":635,"high":539,"low":635,"close":539,"change":727,"percent_change":209,"volume":1432,"transactions":9,"vwap":539},"2025-05-19",{"date":1608,"open":1609,"high":1609,"low":468,"close":649,"change":964,"percent_change":560,"volume":819,"transactions":9,"vwap":649},"2025-05-16",25.087,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1614,"percent_change":485,"volume":1225,"transactions":9,"vwap":1613},"2025-05-15",25.063999,25.068001,0.039,{"date":1616,"open":468,"high":468,"low":1617,"close":1617,"change":1618,"percent_change":219,"volume":1225,"transactions":9,"vwap":1617},"2025-05-14",25.028999,-0.021,{"date":1620,"open":468,"high":468,"low":1621,"close":641,"change":461,"percent_change":462,"volume":1318,"transactions":9,"vwap":641},"2025-05-13",25.030001,{"date":1623,"open":639,"high":639,"low":1624,"close":635,"change":365,"percent_change":303,"volume":1625,"transactions":9,"vwap":635},"2025-05-12",25.032,14700,{"date":1627,"open":425,"high":425,"low":425,"close":425,"change":743,"percent_change":21,"volume":1321,"transactions":9,"vwap":425},"2025-05-09",{"date":1629,"open":468,"high":468,"low":641,"close":641,"change":319,"percent_change":320,"volume":1203,"transactions":9,"vwap":641},"2025-05-08",{"date":1631,"open":396,"high":771,"low":396,"close":771,"change":727,"percent_change":209,"volume":1432,"transactions":9,"vwap":771},"2025-05-07",{"date":1633,"open":468,"high":468,"low":468,"close":468,"change":437,"percent_change":235,"volume":1321,"transactions":9,"vwap":468},"2025-05-06",{"date":1635,"open":443,"high":567,"low":443,"close":567,"change":326,"percent_change":326,"volume":1432,"transactions":9,"vwap":567},"2025-05-05",{"date":1637,"open":641,"high":539,"low":567,"close":567,"change":188,"percent_change":1638,"volume":1639,"transactions":9,"vwap":567},"2025-05-02",-0.48,1800,{"date":1641,"open":824,"high":824,"low":814,"close":814,"change":226,"percent_change":227,"volume":1330,"transactions":9,"vwap":814},"2025-05-01",{"date":1643,"open":680,"high":836,"low":758,"close":680,"change":461,"percent_change":462,"volume":768,"transactions":9,"vwap":680},"2025-04-30",{"date":1645,"open":662,"high":662,"low":1646,"close":675,"change":326,"percent_change":326,"volume":1450,"transactions":9,"vwap":675},"2025-04-29",25.176,{"date":1648,"open":653,"high":675,"low":396,"close":675,"change":1032,"percent_change":51,"volume":650,"transactions":9,"vwap":675},"2025-04-28",{"date":1650,"open":539,"high":758,"low":539,"close":708,"change":461,"percent_change":462,"volume":650,"transactions":9,"vwap":708},"2025-04-25",{"date":1652,"open":558,"high":558,"low":539,"close":697,"change":568,"percent_change":166,"volume":1504,"transactions":9,"vwap":697},"2025-04-24",{"date":179,"open":639,"high":649,"low":1654,"close":649,"change":727,"percent_change":209,"volume":174,"transactions":9,"vwap":649},25.041]