[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LDRH":3,"homepage-market-summary":29,"stock-historical-LDRH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LDRH","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 High Yield and Income Ladder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.3656,1.52646,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.98,23.93,23.99,23.9,23.92,0.06,0.25,15008.828,25.16,5826.111521346614,6.3,475,{"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":181},365,1,1000,{"period_high":176,"period_low":20,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.88,4394,1603953.991858,-2.44,"2025-04-23",[182,185,193,204,214,222,231,242,251,261,270,280,290,297,305,313,320,330,338,345,351,359,370,378,387,396,403,413,418,424,430,437,444,449,456,462,468,475,481,487,493,500,508,517,527,535,544,550,557,562,566,572,580,584,589,597,603,608,615,620,627,630,634,639,645,650,656,662,667,672,677,682,686,689,695,702,708,713,717,722,727,732,735,739,744,746,750,757,762,768,774,780,784,789,793,798,800,803,808,811,816,821,824,827,832,835,839,844,850,857,862,866,869,874,879,882,887,893,899,904,907,909,912,914,917,924,926,929,934,937,942,945,950,956,959,963,967,972,976,979,982,987,991,996,999,1005,1009,1014,1019,1022,1025,1030,1035,1038,1042,1047,1050,1053,1058,1063,1067,1070,1074,1076,1082,1086,1090,1093,1096,1100,1104,1109,1113,1118,1122,1126,1130,1134,1138,1142,1144,1147,1151,1156,1158,1163,1166,1169,1171,1176,1179,1183,1186,1189,1193,1199,1204,1207,1211,1215,1217,1219,1222,1225,1227,1229,1231,1233,1237,1239,1241,1245,1247,1249,1256,1261,1263,1267,1271,1273,1276,1282,1285,1289,1291,1295,1299,1302,1305,1307,1312,1317,1319,1322,1326,1331,1336,1341,1344,1348,1350,1352,1354,1358,1361,1364,1369,1373,1376,1380,1383,1388,1391,1395,1399,1402,1405,1407,1410,1413,1416,1419,1421,1423,1426,1429,1432,1434,1436,1438,1443,1446,1448,1451,1454,1458,1461,1465,1469,1472,1474,1478,1481,1484,1486,1489,1492,1496,1498,1501,1503,1505,1508,1511,1513,1515,1517,1519,1521,1523,1526,1530,1532,1534,1536,1539,1544,1546,1548,1551,1555,1560,1562,1565,1568,1572,1574,1578,1580,1582,1585,1587,1589,1591,1593,1595,1598,1601,1605,1608,1611,1613,1616,1618,1620,1622,1624,1628,1630,1633,1635,1638,1642,1646,1649,1653,1656,1659,1663,1666,1669,1671,1675,1677,1679,1681,1683,1685,1687,1689,1694,1697,1700,1704,1709],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},103,23.9455,{"date":186,"open":187,"high":187,"low":21,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",23.97,-0.134,-0.56,2258.6075,51,23.9519,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",24.02,24.09,23.96,24.054,0.0359,0.15,18224.1175,76,24.0454,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",24.07,24.01,24.0181,-0.0227,-0.09,1187.4725,34,24.0265,{"date":215,"open":196,"high":196,"low":17,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",24.0408,-0.0359,-0.15,4025.7225,54,24.0486,{"date":223,"open":196,"high":224,"low":197,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",24.0901,24.0767,-0.0793,-0.33,17728.4725,126,24.0506,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",24.14,24.19,24.1,24.156,-0.011,-0.05,6079.9375,100,24.142,{"date":243,"open":244,"high":245,"low":206,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":220,"vwap":250},"2026-09-24",24.17,24.21,24.167,-0.0349,-0.14,4583.7715,24.164,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",24.28,24.2,24.2019,-0.1281,-0.53,6286.4725,47,24.2273,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":259,"vwap":269},"2026-09-22",24.3101,24.35,24.33,0.0191,0.08,3950.4725,24.3296,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":202,"vwap":279},"2026-09-21",24.302,24.3368,24.27,24.3109,0.0009,0,7305.5585,24.2829,{"date":281,"open":274,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",24.32,24.24,24.31,-0.01,-0.04,7048.9445,65,24.2992,{"date":291,"open":265,"high":265,"low":284,"close":282,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",0.035,0.14,1715.6775,26,24.3218,{"date":298,"open":253,"high":299,"low":300,"close":301,"change":292,"percent_change":293,"volume":302,"transactions":303,"vwap":304},"2026-09-16",24.47,24.2799,24.285,17983.9015,172,24.3311,{"date":306,"open":307,"high":274,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",24.25,-0.03,-0.12,1847.0185,58,24.2578,{"date":314,"open":315,"high":282,"low":316,"close":253,"change":285,"percent_change":286,"volume":317,"transactions":318,"vwap":319},"2026-09-14",24.265,24.26,7779.7765,46,24.2833,{"date":321,"open":322,"high":323,"low":307,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",24.3,24.34,24.29,-0.015,-0.06,5287.5435,33,24.3087,{"date":331,"open":265,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":273},"2026-09-10",24.36,24.305,-0.085,-0.35,1271.8835,43,{"date":339,"open":332,"high":340,"low":332,"close":341,"change":277,"percent_change":277,"volume":342,"transactions":343,"vwap":344},"2026-09-09",24.53,24.39,8374.9951,99,24.3875,{"date":346,"open":347,"high":348,"low":265,"close":341,"change":285,"percent_change":286,"volume":349,"transactions":202,"vwap":350},"2026-09-08",24.4,24.43,8312.1462,24.3744,{"date":352,"open":347,"high":353,"low":341,"close":347,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",24.42,-0.025,-0.1,3935.2492,40,24.4025,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",24.415,24.46,24.41,24.425,0.0273,0.11,4258.0042,72,24.4064,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":189,"volume":375,"transactions":376,"vwap":377},"2026-09-02",24.44,24.3977,-0.1373,1866.0042,35,24.4287,{"date":379,"open":380,"high":381,"low":340,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":288,"vwap":386},"2026-09-01",24.56,24.59,24.535,-0.045,-0.18,4866.5922,24.551,{"date":388,"open":389,"high":389,"low":382,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",24.6,24.58,0.0285,0.12,3311.0042,32,24.6337,{"date":397,"open":389,"high":398,"low":399,"close":399,"change":400,"percent_change":218,"volume":401,"transactions":357,"vwap":402},"2026-08-28",24.639,24.5515,-0.0375,3946.8283,24.5808,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":51,"volume":410,"transactions":411,"vwap":412},"2026-08-27",24.55,24.63,24.545,24.589,0.044,4355.6093,64,24.5752,{"date":414,"open":405,"high":405,"low":407,"close":407,"change":277,"percent_change":277,"volume":415,"transactions":416,"vwap":417},"2026-08-26",2111.864958,27,24.5498,{"date":419,"open":405,"high":405,"low":420,"close":407,"change":277,"percent_change":277,"volume":421,"transactions":422,"vwap":423},"2026-08-25",24.54,2414.0563,49,24.5454,{"date":425,"open":340,"high":407,"low":340,"close":407,"change":426,"percent_change":427,"volume":428,"transactions":394,"vwap":429},"2026-08-24",0.0099,0.04,1098.4973,24.5309,{"date":431,"open":340,"high":380,"low":432,"close":433,"change":434,"percent_change":427,"volume":435,"transactions":343,"vwap":436},"2026-08-21",24.525,24.5351,0.0101,2223.4288,24.5375,{"date":438,"open":439,"high":405,"low":440,"close":432,"change":325,"percent_change":326,"volume":441,"transactions":442,"vwap":443},"2026-08-20",24.52,24.5,7370.0375,73,24.5325,{"date":445,"open":405,"high":405,"low":340,"close":420,"change":446,"percent_change":392,"volume":447,"transactions":295,"vwap":448},"2026-08-19",0.03,2245.0035,24.5362,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":238,"percent_change":453,"volume":454,"transactions":394,"vwap":455},"2026-08-18",24.495,24.51,-0.2,2647.3985,24.4955,{"date":457,"open":340,"high":380,"low":440,"close":380,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":340},"2026-08-17",0.025,0.1,13732.1045,69,{"date":463,"open":382,"high":382,"low":382,"close":382,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":433},"2026-08-14",-0.005,-0.02,1140.3635,22,{"date":469,"open":440,"high":470,"low":440,"close":420,"change":471,"percent_change":51,"volume":472,"transactions":473,"vwap":474},"2026-08-13",24.555,0.045,7264.7401,79,24.5354,{"date":476,"open":451,"high":440,"low":451,"close":451,"change":477,"percent_change":130,"volume":478,"transactions":479,"vwap":480},"2026-08-12",0.0217,1544.7731,29,24.4991,{"date":482,"open":452,"high":420,"low":299,"close":483,"change":484,"percent_change":218,"volume":485,"transactions":220,"vwap":486},"2026-08-11",24.4733,-0.0367,5940.5727,24.4972,{"date":488,"open":380,"high":380,"low":489,"close":452,"change":277,"percent_change":277,"volume":490,"transactions":491,"vwap":492},"2026-08-10",24.4761,14546.0456,138,24.5087,{"date":494,"open":452,"high":439,"low":495,"close":452,"change":427,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-07",24.4901,0.16,5857.7196,89,24.5031,{"date":501,"open":502,"high":503,"low":504,"close":299,"change":505,"percent_change":285,"volume":506,"transactions":259,"vwap":507},"2026-08-06",24.48,24.49,24.45,-0.0018,3546.8287,24.4742,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":212,"vwap":516},"2026-08-05",24.4641,24.496,24.4718,0.0168,0.07,2156.4087,24.4741,{"date":518,"open":502,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-04",24.4801,24.4501,24.455,-0.1156,-0.47,3009.5947,38,24.4628,{"date":528,"open":405,"high":389,"low":420,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-03",24.5706,0.0421,0.17,5464.8287,67,24.5659,{"date":536,"open":502,"high":537,"low":502,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-31",24.595,24.5285,0.0035,0.01,2716.8287,39,24.529,{"date":545,"open":546,"high":432,"low":440,"close":432,"change":547,"percent_change":22,"volume":548,"transactions":328,"vwap":549},"2026-07-30",24.501,0.0152,1680.8147,24.5122,{"date":551,"open":552,"high":420,"low":552,"close":553,"change":554,"percent_change":427,"volume":555,"transactions":368,"vwap":556},"2026-07-29",24.4586,24.5098,0.0098,13124.9552,24.5045,{"date":558,"open":559,"high":440,"low":559,"close":440,"change":292,"percent_change":293,"volume":560,"transactions":467,"vwap":561},"2026-07-28",24.465,1242.9552,24.487,{"date":563,"open":340,"high":340,"low":353,"close":559,"change":540,"percent_change":427,"volume":564,"transactions":337,"vwap":565},"2026-07-27",3689.2372,24.4963,{"date":567,"open":299,"high":299,"low":504,"close":521,"change":568,"percent_change":569,"volume":570,"transactions":394,"vwap":571},"2026-07-24",0.0059,0.02,782.8171,24.4603,{"date":573,"open":348,"high":504,"low":348,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-23",24.4491,-0.0609,-0.25,1376.9231,41,24.4423,{"date":581,"open":340,"high":420,"low":440,"close":452,"change":354,"percent_change":355,"volume":582,"transactions":318,"vwap":583},"2026-07-22",8504.1111,24.5189,{"date":585,"open":340,"high":420,"low":340,"close":382,"change":586,"percent_change":308,"volume":587,"transactions":461,"vwap":588},"2026-07-21",-0.0075,5366.5321,24.5317,{"date":590,"open":405,"high":591,"low":439,"close":592,"change":593,"percent_change":238,"volume":594,"transactions":595,"vwap":596},"2026-07-20",24.5799,24.5425,-0.0125,7630.1631,164,24.5511,{"date":598,"open":405,"high":599,"low":405,"close":470,"change":277,"percent_change":277,"volume":600,"transactions":601,"vwap":602},"2026-07-17",24.559,3537.7901,45,24.5522,{"date":604,"open":405,"high":380,"low":605,"close":470,"change":277,"percent_change":277,"volume":606,"transactions":212,"vwap":607},"2026-07-16",24.542,3536.9391,24.5524,{"date":609,"open":610,"high":610,"low":611,"close":470,"change":292,"percent_change":293,"volume":612,"transactions":613,"vwap":614},"2026-07-15",24.57,24.5401,4014.1171,36,24.5608,{"date":616,"open":440,"high":380,"low":440,"close":439,"change":617,"percent_change":130,"volume":618,"transactions":357,"vwap":619},"2026-07-14",0.0223,3601.8921,24.5202,{"date":621,"open":619,"high":432,"low":502,"close":622,"change":623,"percent_change":218,"volume":624,"transactions":625,"vwap":626},"2026-07-13",24.4977,-0.0373,22533.0378,170,24.5093,{"date":628,"open":440,"high":405,"low":440,"close":382,"change":354,"percent_change":355,"volume":629,"transactions":9,"vwap":382},"2026-07-10",3000,{"date":631,"open":380,"high":632,"low":380,"close":380,"change":458,"percent_change":459,"volume":633,"transactions":9,"vwap":380},"2026-07-09",24.62,15600,{"date":635,"open":340,"high":610,"low":340,"close":382,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":382},"2026-07-08",-0.055,-0.22,4000,{"date":640,"open":390,"high":641,"low":642,"close":381,"change":643,"percent_change":569,"volume":644,"transactions":9,"vwap":381},"2026-07-07",24.65,24.562,0.006,7700,{"date":646,"open":380,"high":647,"low":405,"close":647,"change":648,"percent_change":459,"volume":649,"transactions":9,"vwap":647},"2026-07-06",24.584,0.024,3800,{"date":651,"open":652,"high":653,"low":380,"close":380,"change":654,"percent_change":655,"volume":629,"transactions":9,"vwap":380},"2026-07-02",24.569,24.609,-0.092,-0.37,{"date":657,"open":406,"high":658,"low":406,"close":659,"change":660,"percent_change":308,"volume":661,"transactions":9,"vwap":659},"2026-07-01",24.77,24.652,-0.008,3100,{"date":663,"open":664,"high":665,"low":664,"close":664,"change":308,"percent_change":309,"volume":666,"transactions":9,"vwap":664},"2026-06-30",24.66,24.7,2400,{"date":668,"open":641,"high":669,"low":641,"close":669,"change":670,"percent_change":22,"volume":671,"transactions":9,"vwap":669},"2026-06-29",24.69,0.015,2000,{"date":673,"open":632,"high":674,"low":632,"close":675,"change":292,"percent_change":293,"volume":676,"transactions":9,"vwap":675},"2026-06-26",24.68,24.675,5200,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":670,"percent_change":22,"volume":681,"transactions":9,"vwap":680},"2026-06-25",24.75,24.64,3600,{"date":683,"open":664,"high":664,"low":684,"close":684,"change":464,"percent_change":465,"volume":685,"transactions":9,"vwap":684},"2026-06-24",24.625,300,{"date":687,"open":641,"high":641,"low":406,"close":406,"change":354,"percent_change":355,"volume":688,"transactions":9,"vwap":406},"2026-06-23",1100,{"date":690,"open":680,"high":691,"low":680,"close":692,"change":286,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-22",24.658,24.655,-0.16,3300,{"date":696,"open":697,"high":665,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-18",24.645,24.695,0.068,0.28,511000,{"date":703,"open":664,"high":704,"low":381,"close":705,"change":706,"percent_change":218,"volume":707,"transactions":9,"vwap":705},"2026-06-17",24.71,24.627,-0.037,3700,{"date":709,"open":664,"high":658,"low":697,"close":710,"change":711,"percent_change":267,"volume":712,"transactions":9,"vwap":710},"2026-06-16",24.664,0.019,3200,{"date":714,"open":674,"high":665,"low":697,"close":697,"change":715,"percent_change":130,"volume":716,"transactions":9,"vwap":697},"2026-06-15",0.021,6800,{"date":718,"open":406,"high":641,"low":719,"close":719,"change":720,"percent_change":308,"volume":721,"transactions":9,"vwap":719},"2026-06-12",24.624,-0.007,1700,{"date":723,"open":724,"high":680,"low":390,"close":725,"change":726,"percent_change":23,"volume":629,"transactions":9,"vwap":725},"2026-06-11",24.61,24.631,0.061,{"date":728,"open":390,"high":729,"low":610,"close":610,"change":465,"percent_change":730,"volume":731,"transactions":9,"vwap":610},"2026-06-10",24.605,-0.08,10600,{"date":733,"open":389,"high":684,"low":381,"close":381,"change":446,"percent_change":392,"volume":734,"transactions":9,"vwap":381},"2026-06-09",4600,{"date":736,"open":610,"high":389,"low":380,"close":380,"change":737,"percent_change":-6,"volume":738,"transactions":9,"vwap":380},"2026-06-08",-0.001,2200,{"date":740,"open":390,"high":381,"low":380,"close":741,"change":742,"percent_change":384,"volume":743,"transactions":9,"vwap":741},"2026-06-05",24.561,-0.044,17300,{"date":745,"open":724,"high":632,"low":381,"close":729,"change":569,"percent_change":267,"volume":694,"transactions":9,"vwap":729},"2026-06-04",{"date":747,"open":389,"high":632,"low":380,"close":748,"change":238,"percent_change":453,"volume":749,"transactions":9,"vwap":748},"2026-06-03",24.585,2500,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-02",24.615,24.635,-0.126,-0.51,3400,{"date":758,"open":704,"high":658,"low":759,"close":760,"change":761,"percent_change":22,"volume":731,"transactions":9,"vwap":760},"2026-06-01",24.705,24.761,0.016,{"date":763,"open":764,"high":679,"low":764,"close":765,"change":766,"percent_change":446,"volume":767,"transactions":9,"vwap":765},"2026-05-29",24.735,24.745,0.008,1800,{"date":769,"open":664,"high":679,"low":664,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-05-28",24.737,0.012,0.05,6000,{"date":775,"open":704,"high":776,"low":704,"close":777,"change":778,"percent_change":540,"volume":779,"transactions":9,"vwap":777},"2026-05-27",24.73,24.725,0.003,2600,{"date":781,"open":704,"high":782,"low":704,"close":782,"change":783,"percent_change":166,"volume":688,"transactions":9,"vwap":782},"2026-05-26",24.722,0.049,{"date":785,"open":679,"high":679,"low":786,"close":786,"change":787,"percent_change":285,"volume":788,"transactions":9,"vwap":786},"2026-05-22",24.673,-0.002,2100,{"date":790,"open":664,"high":669,"low":664,"close":675,"change":791,"percent_change":569,"volume":792,"transactions":9,"vwap":675},"2026-05-21",0.005,900,{"date":794,"open":795,"high":674,"low":795,"close":795,"change":796,"percent_change":115,"volume":797,"transactions":9,"vwap":795},"2026-05-20",24.67,0.085,1400,{"date":799,"open":381,"high":406,"low":748,"close":748,"change":354,"percent_change":355,"volume":712,"transactions":9,"vwap":748},"2026-05-19",{"date":801,"open":724,"high":724,"low":724,"close":724,"change":277,"percent_change":277,"volume":802,"transactions":9,"vwap":724},"2026-05-18",200,{"date":804,"open":632,"high":632,"low":729,"close":724,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":724},"2026-05-15",-0.065,-0.26,400,{"date":809,"open":664,"high":674,"low":664,"close":675,"change":810,"percent_change":427,"volume":792,"transactions":9,"vwap":675},"2026-05-14",0.009,{"date":812,"open":680,"high":813,"low":406,"close":813,"change":814,"percent_change":22,"volume":815,"transactions":9,"vwap":813},"2026-05-13",24.666,0.014,1500,{"date":817,"open":632,"high":659,"low":632,"close":659,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":659},"2026-05-12",-0.053,-0.21,1200,{"date":822,"open":669,"high":776,"low":674,"close":759,"change":670,"percent_change":22,"volume":823,"transactions":9,"vwap":759},"2026-05-11",2300,{"date":825,"open":641,"high":704,"low":406,"close":669,"change":292,"percent_change":293,"volume":826,"transactions":9,"vwap":669},"2026-05-08",6500,{"date":828,"open":829,"high":830,"low":692,"close":692,"change":636,"percent_change":637,"volume":831,"transactions":9,"vwap":692},"2026-05-07",24.706,24.72,6600,{"date":833,"open":665,"high":704,"low":669,"close":704,"change":772,"percent_change":166,"volume":834,"transactions":9,"vwap":704},"2026-05-06",500,{"date":836,"open":664,"high":674,"low":641,"close":664,"change":837,"percent_change":465,"volume":838,"transactions":9,"vwap":664},"2026-05-05",-0.006,1300,{"date":840,"open":692,"high":675,"low":692,"close":813,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":813},"2026-05-04",-0.169,-0.68,4800,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":23,"volume":849,"transactions":9,"vwap":847},"2026-05-01",24.799,24.835,0.063,7600,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-04-30",24.78,24.772,0.075,0.3,600,{"date":858,"open":704,"high":859,"low":669,"close":860,"change":818,"percent_change":819,"volume":861,"transactions":9,"vwap":860},"2026-04-29",24.739,24.697,2700,{"date":863,"open":852,"high":852,"low":864,"close":679,"change":865,"percent_change":238,"volume":649,"transactions":9,"vwap":679},"2026-04-28",24.74,-0.013,{"date":867,"open":864,"high":868,"low":864,"close":868,"change":778,"percent_change":540,"volume":802,"transactions":9,"vwap":868},"2026-04-27",24.763,{"date":870,"open":871,"high":658,"low":679,"close":872,"change":873,"percent_change":366,"volume":820,"transactions":9,"vwap":872},"2026-04-24",24.765,24.76,0.028,{"date":875,"open":864,"high":864,"low":876,"close":876,"change":877,"percent_change":878,"volume":240,"transactions":9,"vwap":876},"2026-04-23",24.732,-0.028,-0.11,{"date":880,"open":872,"high":881,"low":776,"close":872,"change":761,"percent_change":22,"volume":838,"transactions":9,"vwap":872},"2026-04-22",24.775,{"date":883,"open":872,"high":852,"low":864,"close":884,"change":885,"percent_change":886,"volume":694,"transactions":9,"vwap":884},"2026-04-21",24.744,-0.066,-0.27,{"date":888,"open":889,"high":890,"low":830,"close":891,"change":465,"percent_change":730,"volume":892,"transactions":9,"vwap":891},"2026-04-20",24.785,24.86,24.81,9600,{"date":894,"open":895,"high":896,"low":889,"close":896,"change":897,"percent_change":898,"volume":721,"transactions":9,"vwap":896},"2026-04-17",24.8,24.83,0.089,0.36,{"date":900,"open":679,"high":901,"low":864,"close":902,"change":903,"percent_change":326,"volume":788,"transactions":9,"vwap":902},"2026-04-16",24.87,24.741,-0.014,{"date":905,"open":658,"high":658,"low":906,"close":906,"change":285,"percent_change":286,"volume":834,"transactions":9,"vwap":906},"2026-04-15",24.755,{"date":908,"open":872,"high":871,"low":872,"close":871,"change":772,"percent_change":166,"volume":802,"transactions":9,"vwap":871},"2026-04-14",{"date":910,"open":665,"high":911,"low":665,"close":911,"change":427,"percent_change":496,"volume":807,"transactions":9,"vwap":911},"2026-04-13",24.715,{"date":913,"open":830,"high":776,"low":675,"close":675,"change":238,"percent_change":453,"volume":838,"transactions":9,"vwap":675},"2026-04-10",{"date":915,"open":864,"high":895,"low":777,"close":777,"change":916,"percent_change":130,"volume":738,"transactions":9,"vwap":777},"2026-04-09",0.023,{"date":918,"open":872,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-08",24.82,24.702,0.072,0.29,4300,{"date":925,"open":724,"high":406,"low":390,"close":406,"change":540,"percent_change":427,"volume":749,"transactions":9,"vwap":406},"2026-04-07",{"date":927,"open":389,"high":406,"low":389,"close":632,"change":928,"percent_change":200,"volume":694,"transactions":9,"vwap":632},"2026-04-06",0.036,{"date":930,"open":389,"high":389,"low":931,"close":647,"change":932,"percent_change":933,"volume":823,"transactions":9,"vwap":647},"2026-04-02",24.575,-0.118,-0.48,{"date":935,"open":664,"high":704,"low":664,"close":920,"change":936,"percent_change":200,"volume":807,"transactions":9,"vwap":920},"2026-04-01",0.037,{"date":938,"open":632,"high":939,"low":724,"close":939,"change":496,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-03-31",24.665,0.65,700,{"date":943,"open":503,"high":944,"low":503,"close":944,"change":446,"percent_change":392,"volume":174,"transactions":9,"vwap":944},"2026-03-30",24.505,{"date":946,"open":502,"high":947,"low":341,"close":948,"change":286,"percent_change":693,"volume":949,"transactions":9,"vwap":948},"2026-03-27",24.482,24.475,3500,{"date":951,"open":390,"high":390,"low":952,"close":953,"change":954,"percent_change":955,"volume":792,"transactions":9,"vwap":953},"2026-03-26",24.506,24.515,-0.102,-0.41,{"date":957,"open":753,"high":697,"low":958,"close":958,"change":409,"percent_change":51,"volume":721,"transactions":9,"vwap":958},"2026-03-25",24.617,{"date":960,"open":961,"high":389,"low":962,"close":962,"change":742,"percent_change":384,"volume":688,"transactions":9,"vwap":962},"2026-03-24",24.591,24.573,{"date":964,"open":390,"high":958,"low":390,"close":958,"change":965,"percent_change":966,"volume":688,"transactions":9,"vwap":958},"2026-03-23",0.105,0.43,{"date":968,"open":380,"high":380,"low":969,"close":969,"change":970,"percent_change":971,"volume":856,"transactions":9,"vwap":969},"2026-03-20",24.512,-0.122,-0.5,{"date":973,"open":605,"high":974,"low":420,"close":974,"change":975,"percent_change":496,"volume":820,"transactions":9,"vwap":974},"2026-03-19",24.634,0.039,{"date":977,"open":978,"high":641,"low":537,"close":537,"change":805,"percent_change":806,"volume":666,"transactions":9,"vwap":537},"2026-03-18",24.621,{"date":980,"open":641,"high":664,"low":641,"close":664,"change":22,"percent_change":981,"volume":834,"transactions":9,"vwap":664},"2026-03-17",0.24,{"date":983,"open":380,"high":984,"low":380,"close":389,"change":985,"percent_change":986,"volume":838,"transactions":9,"vwap":389},"2026-03-16",24.623,0.065,0.26,{"date":988,"open":632,"high":406,"low":382,"close":382,"change":989,"percent_change":819,"volume":990,"transactions":9,"vwap":382},"2026-03-13",-0.051,8500,{"date":992,"open":406,"high":406,"low":390,"close":993,"change":994,"percent_change":995,"volume":767,"transactions":9,"vwap":993},"2026-03-12",24.586,-0.079,-0.32,{"date":997,"open":674,"high":998,"low":939,"close":939,"change":742,"percent_change":384,"volume":815,"transactions":9,"vwap":939},"2026-03-11",24.698,{"date":1000,"open":776,"high":1001,"low":665,"close":1002,"change":1003,"percent_change":730,"volume":1004,"transactions":9,"vwap":1002},"2026-03-10",24.88,24.709,-0.019,7100,{"date":1006,"open":406,"high":1007,"low":406,"close":1007,"change":1008,"percent_change":70,"volume":174,"transactions":9,"vwap":1007},"2026-03-09",24.728,0.053,{"date":1010,"open":665,"high":830,"low":664,"close":675,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":675},"2026-03-06",-0.057,-0.23,6900,{"date":1015,"open":679,"high":852,"low":776,"close":876,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":876},"2026-03-05",-0.048,-0.19,5700,{"date":1020,"open":658,"high":1021,"low":658,"close":852,"change":458,"percent_change":459,"volume":834,"transactions":9,"vwap":852},"2026-03-04",24.788,{"date":1023,"open":665,"high":906,"low":665,"close":906,"change":248,"percent_change":189,"volume":1024,"transactions":9,"vwap":906},"2026-03-03",800,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":865,"percent_change":238,"volume":815,"transactions":9,"vwap":1029},"2026-03-02",24.85,24.91,24.895,{"date":1031,"open":1032,"high":1033,"low":1001,"close":1034,"change":787,"percent_change":285,"volume":734,"transactions":9,"vwap":1034},"2026-02-27",24.884,24.94,24.908,{"date":1036,"open":1037,"high":1037,"low":1001,"close":1028,"change":791,"percent_change":569,"volume":688,"transactions":9,"vwap":1028},"2026-02-26",24.93,{"date":1039,"open":1040,"high":1041,"low":1001,"close":1041,"change":569,"percent_change":267,"volume":671,"transactions":9,"vwap":1041},"2026-02-25",24.89,24.905,{"date":1043,"open":1044,"high":1044,"low":1001,"close":1045,"change":286,"percent_change":693,"volume":1046,"transactions":9,"vwap":1045},"2026-02-24",24.92,24.885,5300,{"date":1048,"open":1044,"high":1037,"low":1044,"close":1049,"change":277,"percent_change":277,"volume":941,"transactions":9,"vwap":1049},"2026-02-23",24.925,{"date":1051,"open":1044,"high":1052,"low":1044,"close":1049,"change":458,"percent_change":459,"volume":838,"transactions":9,"vwap":1049},"2026-02-20",24.935,{"date":1054,"open":1055,"high":1055,"low":1029,"close":1056,"change":1057,"percent_change":465,"volume":792,"transactions":9,"vwap":1056},"2026-02-19",24.95,24.9,-0.004,{"date":1059,"open":1044,"high":1060,"low":901,"close":1061,"change":783,"percent_change":166,"volume":1062,"transactions":9,"vwap":1061},"2026-02-18",24.929,24.904,10100,{"date":1064,"open":1056,"high":1041,"low":919,"close":1065,"change":238,"percent_change":453,"volume":1066,"transactions":9,"vwap":1065},"2026-02-17",24.855,23100,{"date":1068,"open":1044,"high":1044,"low":1056,"close":1041,"change":569,"percent_change":267,"volume":1069,"transactions":9,"vwap":1041},"2026-02-13",5000,{"date":1071,"open":1072,"high":1073,"low":1045,"close":1045,"change":286,"percent_change":693,"volume":767,"transactions":9,"vwap":1045},"2026-02-12",24.915,24.927,{"date":1075,"open":1028,"high":1049,"low":1056,"close":1049,"change":814,"percent_change":22,"volume":1018,"transactions":9,"vwap":1049},"2026-02-11",{"date":1077,"open":1037,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":730,"volume":1081,"transactions":9,"vwap":1079},"2026-02-10",25.059999,24.911,-0.021,5400,{"date":1083,"open":1055,"high":1055,"low":1027,"close":1084,"change":715,"percent_change":267,"volume":1085,"transactions":9,"vwap":1084},"2026-02-09",24.932,5800,{"date":1087,"open":1001,"high":1037,"low":1088,"close":1079,"change":1089,"percent_change":51,"volume":712,"transactions":9,"vwap":1079},"2026-02-06",24.875,0.046,{"date":1091,"open":890,"high":1040,"low":890,"close":1092,"change":285,"percent_change":286,"volume":734,"transactions":9,"vwap":1092},"2026-02-05",24.865,{"date":1094,"open":1040,"high":1040,"low":1095,"close":1088,"change":464,"percent_change":465,"volume":838,"transactions":9,"vwap":1088},"2026-02-04",24.868,{"date":1097,"open":1056,"high":1056,"low":1098,"close":1001,"change":693,"percent_change":1099,"volume":861,"transactions":9,"vwap":1001},"2026-02-03",24.874,-0.64,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1102,"change":814,"percent_change":22,"volume":856,"transactions":9,"vwap":1102},"2026-02-02",25.040001,25.049999,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":643,"percent_change":569,"volume":734,"transactions":9,"vwap":1107},"2026-01-30",25.01,25.025999,24.995,{"date":1110,"open":1106,"high":1111,"low":1112,"close":1111,"change":791,"percent_change":569,"volume":856,"transactions":9,"vwap":1111},"2026-01-29",25.02,24.99,{"date":1114,"open":1106,"high":1102,"low":1115,"close":1116,"change":308,"percent_change":309,"volume":1117,"transactions":9,"vwap":1116},"2026-01-28",24.97,25.014999,11300,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":569,"percent_change":267,"volume":856,"transactions":9,"vwap":1121},"2026-01-27",25.09,25.045,{"date":1123,"open":1103,"high":1124,"low":1106,"close":1125,"change":670,"percent_change":22,"volume":734,"transactions":9,"vwap":1125},"2026-01-26",25.059,25.025,{"date":1127,"open":1128,"high":1129,"low":1106,"close":1106,"change":465,"percent_change":730,"volume":923,"transactions":9,"vwap":1106},"2026-01-23",25.039,25.07,{"date":1131,"open":1132,"high":1078,"low":1133,"close":1132,"change":791,"percent_change":569,"volume":738,"transactions":9,"vwap":1132},"2026-01-22",25.030001,25.021,{"date":1135,"open":1136,"high":1078,"low":1136,"close":1125,"change":814,"percent_change":22,"volume":1137,"transactions":9,"vwap":1125},"2026-01-21",25,22100,{"date":1139,"open":1136,"high":1120,"low":1108,"close":1140,"change":1057,"percent_change":465,"volume":1141,"transactions":9,"vwap":1140},"2026-01-20",25.011,15300,{"date":1143,"open":1106,"high":1103,"low":1106,"close":1116,"change":446,"percent_change":392,"volume":666,"transactions":9,"vwap":1116},"2026-01-16",{"date":1145,"open":1136,"high":1136,"low":1146,"close":1146,"change":540,"percent_change":427,"volume":802,"transactions":9,"vwap":1146},"2026-01-15",24.985,{"date":1148,"open":1112,"high":1112,"low":1149,"close":1150,"change":464,"percent_change":465,"volume":815,"transactions":9,"vwap":1150},"2026-01-14",24.955,24.975,{"date":1152,"open":1153,"high":1132,"low":1033,"close":1154,"change":325,"percent_change":326,"volume":1155,"transactions":9,"vwap":1154},"2026-01-13",24.979,24.98,9100,{"date":1157,"open":1106,"high":1106,"low":1154,"close":1108,"change":464,"percent_change":465,"volume":749,"transactions":9,"vwap":1108},"2026-01-12",{"date":1159,"open":1154,"high":1160,"low":1161,"close":1136,"change":354,"percent_change":355,"volume":1162,"transactions":9,"vwap":1136},"2026-01-09",25.094999,24.978,14800,{"date":1164,"open":1154,"high":1120,"low":1154,"close":1125,"change":726,"percent_change":981,"volume":1165,"transactions":9,"vwap":1125},"2026-01-08",9200,{"date":1167,"open":1055,"high":1168,"low":1055,"close":1168,"change":237,"percent_change":286,"volume":240,"transactions":9,"vwap":1168},"2026-01-07",24.964,{"date":1170,"open":1150,"high":1150,"low":1150,"close":1150,"change":277,"percent_change":277,"volume":240,"transactions":9,"vwap":1150},"2026-01-06",{"date":1172,"open":1173,"high":1173,"low":1033,"close":1150,"change":1174,"percent_change":1175,"volume":681,"transactions":9,"vwap":1150},"2026-01-05",25.08,0.055,0.22,{"date":1177,"open":1037,"high":1052,"low":1178,"close":1044,"change":285,"percent_change":286,"volume":749,"transactions":9,"vwap":1044},"2026-01-02",24.902,{"date":1180,"open":1055,"high":1181,"low":1044,"close":1037,"change":277,"percent_change":277,"volume":1182,"transactions":9,"vwap":1037},"2025-12-31",24.96,5900,{"date":1184,"open":1033,"high":1078,"low":1027,"close":1037,"change":791,"percent_change":569,"volume":1185,"transactions":9,"vwap":1037},"2025-12-30",19400,{"date":1187,"open":1028,"high":1188,"low":1040,"close":1049,"change":569,"percent_change":267,"volume":756,"transactions":9,"vwap":1049},"2025-12-29",24.945,{"date":1190,"open":1055,"high":1055,"low":1041,"close":1041,"change":1191,"percent_change":1192,"volume":797,"transactions":9,"vwap":1041},"2025-12-26",-0.043,-0.17,{"date":1194,"open":1001,"high":1055,"low":1001,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2025-12-24",24.948,0.078,0.31,6100,{"date":1200,"open":1027,"high":1029,"low":1201,"close":901,"change":878,"percent_change":1202,"volume":1203,"transactions":9,"vwap":901},"2025-12-23",24.837,-0.44,4100,{"date":1205,"open":1154,"high":1206,"low":1115,"close":1154,"change":670,"percent_change":22,"volume":767,"transactions":9,"vwap":1154},"2025-12-22",25.0090008,{"date":1208,"open":1136,"high":1120,"low":1209,"close":1209,"change":810,"percent_change":427,"volume":1210,"transactions":9,"vwap":1209},"2025-12-19",24.965,11900,{"date":1212,"open":1115,"high":1115,"low":1055,"close":1213,"change":1214,"percent_change":496,"volume":1024,"transactions":9,"vwap":1213},"2025-12-18",24.956,0.041,{"date":1216,"open":1072,"high":1072,"low":1072,"close":1072,"change":465,"percent_change":730,"volume":240,"transactions":9,"vwap":1072},"2025-12-17",{"date":1218,"open":1044,"high":1052,"low":1044,"close":1052,"change":354,"percent_change":355,"volume":834,"transactions":9,"vwap":1052},"2025-12-16",{"date":1220,"open":1033,"high":1181,"low":1221,"close":1181,"change":772,"percent_change":166,"volume":797,"transactions":9,"vwap":1181},"2025-12-15",24.933,{"date":1223,"open":1224,"high":1224,"low":1028,"close":1028,"change":286,"percent_change":693,"volume":749,"transactions":9,"vwap":1028},"2025-12-12",25.12,{"date":1226,"open":1033,"high":1181,"low":1033,"close":1055,"change":791,"percent_change":569,"volume":788,"transactions":9,"vwap":1055},"2025-12-11",{"date":1228,"open":1056,"high":1181,"low":1056,"close":1188,"change":985,"percent_change":986,"volume":941,"transactions":9,"vwap":1188},"2025-12-10",{"date":1230,"open":1056,"high":1056,"low":1001,"close":1001,"change":308,"percent_change":309,"volume":685,"transactions":9,"vwap":1001},"2025-12-09",{"date":1232,"open":1028,"high":1033,"low":1041,"close":1028,"change":308,"percent_change":309,"volume":661,"transactions":9,"vwap":1028},"2025-12-08",{"date":1234,"open":1235,"high":1108,"low":1235,"close":1033,"change":446,"percent_change":392,"volume":1236,"transactions":9,"vwap":1033},"2025-12-05",24.928,7400,{"date":1238,"open":1028,"high":1181,"low":1040,"close":1028,"change":1003,"percent_change":730,"volume":861,"transactions":9,"vwap":1028},"2025-12-04",{"date":1240,"open":1056,"high":1188,"low":1056,"close":1060,"change":409,"percent_change":51,"volume":174,"transactions":9,"vwap":1060},"2025-12-03",{"date":1242,"open":890,"high":1056,"low":890,"close":1045,"change":1243,"percent_change":1244,"volume":820,"transactions":9,"vwap":1045},"2025-12-02",-0.105,-0.42,{"date":1246,"open":1181,"high":1106,"low":1181,"close":1112,"change":465,"percent_change":730,"volume":666,"transactions":9,"vwap":1112},"2025-12-01",{"date":1248,"open":1102,"high":1173,"low":1106,"close":1106,"change":383,"percent_change":384,"volume":721,"transactions":9,"vwap":1106},"2025-11-28",{"date":1250,"open":1106,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1175,"volume":1255,"transactions":9,"vwap":1253},"2025-11-26",25.148,25.007,25.055,0.056,7500,{"date":1257,"open":1033,"high":1136,"low":1033,"close":1258,"change":1259,"percent_change":700,"volume":1260,"transactions":9,"vwap":1258},"2025-11-25",24.999,0.069,1900,{"date":1262,"open":1037,"high":1033,"low":1037,"close":1037,"change":292,"percent_change":293,"volume":792,"transactions":9,"vwap":1037},"2025-11-24",{"date":1264,"open":890,"high":1033,"low":890,"close":1029,"change":1265,"percent_change":1266,"volume":861,"transactions":9,"vwap":1029},"2025-11-21",0.066,0.27,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1270,"change":837,"percent_change":465,"volume":685,"transactions":9,"vwap":1270},"2025-11-20",24.832,24.829,{"date":1272,"open":890,"high":1001,"low":847,"close":847,"change":791,"percent_change":569,"volume":174,"transactions":9,"vwap":847},"2025-11-19",{"date":1274,"open":919,"high":1108,"low":1275,"close":896,"change":670,"percent_change":22,"volume":661,"transactions":9,"vwap":896},"2025-11-18",24.805,{"date":1277,"open":1278,"high":1056,"low":891,"close":1279,"change":1280,"percent_change":1017,"volume":1281,"transactions":9,"vwap":1279},"2025-11-17",24.844,24.815,-0.047,2800,{"date":1283,"open":901,"high":1001,"low":1284,"close":1284,"change":771,"percent_change":772,"volume":807,"transactions":9,"vwap":1284},"2025-11-14",24.862,{"date":1286,"open":901,"high":1028,"low":1027,"close":1027,"change":1287,"percent_change":1288,"volume":1281,"transactions":9,"vwap":1027},"2025-11-13",-0.07,-0.28,{"date":1290,"open":1044,"high":1044,"low":1044,"close":1044,"change":326,"percent_change":86,"volume":685,"transactions":9,"vwap":1044},"2025-11-12",{"date":1292,"open":1055,"high":25,"low":1055,"close":1154,"change":1293,"percent_change":166,"volume":1294,"transactions":9,"vwap":1154},"2025-11-11",0.051,9900,{"date":1296,"open":1028,"high":1060,"low":1028,"close":1060,"change":1297,"percent_change":1298,"volume":802,"transactions":9,"vwap":1060},"2025-11-10",0.058,0.23,{"date":1300,"open":896,"high":1301,"low":1270,"close":1301,"change":643,"percent_change":569,"volume":820,"transactions":9,"vwap":1301},"2025-11-07",24.871,{"date":1303,"open":890,"high":1132,"low":890,"close":1092,"change":540,"percent_change":427,"volume":1304,"transactions":9,"vwap":1092},"2025-11-06",1600,{"date":1306,"open":896,"high":1065,"low":896,"close":1065,"change":446,"percent_change":392,"volume":685,"transactions":9,"vwap":1065},"2025-11-05",{"date":1308,"open":919,"high":1309,"low":891,"close":1309,"change":1310,"percent_change":1311,"volume":797,"transactions":9,"vwap":1309},"2025-11-04",24.825,-0.157,-0.63,{"date":1313,"open":1112,"high":1111,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":174,"transactions":9,"vwap":1314},"2025-11-03",24.982,-0.033,-0.13,{"date":1318,"open":1106,"high":1116,"low":1106,"close":1116,"change":325,"percent_change":326,"volume":807,"transactions":9,"vwap":1116},"2025-10-31",{"date":1320,"open":1132,"high":1321,"low":1132,"close":1132,"change":1280,"percent_change":1017,"volume":861,"transactions":9,"vwap":1132},"2025-10-30",25.1,{"date":1323,"open":1324,"high":1224,"low":1325,"close":1325,"change":877,"percent_change":878,"volume":861,"transactions":9,"vwap":1325},"2025-10-29",25.11,25.077,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":248,"volume":834,"transactions":9,"vwap":1329},"2025-10-28",25.13,25.105,-0.035,{"date":1332,"open":1324,"high":1333,"low":1334,"close":1333,"change":1335,"percent_change":1266,"volume":856,"transactions":9,"vwap":1333},"2025-10-27",25.14,25.098,0.067,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":240,"transactions":9,"vwap":1338},"2025-10-24",25.073,0.048,0.19,{"date":1342,"open":1125,"high":1125,"low":1125,"close":1125,"change":1343,"percent_change":130,"volume":240,"transactions":9,"vwap":1125},"2025-10-23",0.022,{"date":1345,"open":1136,"high":1346,"low":1136,"close":1346,"change":1347,"percent_change":238,"volume":802,"transactions":9,"vwap":1346},"2025-10-22",25.0030003,-0.012,{"date":1349,"open":1116,"high":1116,"low":1116,"close":1116,"change":354,"percent_change":355,"volume":240,"transactions":9,"vwap":1116},"2025-10-21",{"date":1351,"open":1102,"high":1078,"low":1102,"close":1102,"change":427,"percent_change":496,"volume":685,"transactions":9,"vwap":1102},"2025-10-20",{"date":1353,"open":1136,"high":1136,"low":1136,"close":1136,"change":292,"percent_change":293,"volume":240,"transactions":9,"vwap":1136},"2025-10-17",{"date":1355,"open":1356,"high":1111,"low":1209,"close":1209,"change":1357,"percent_change":248,"volume":941,"transactions":9,"vwap":1209},"2025-10-16",25.018999,-0.036,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1214,"percent_change":496,"volume":802,"transactions":9,"vwap":1360},"2025-10-15",25.00099945,{"date":1362,"open":1055,"high":1181,"low":1055,"close":1181,"change":1363,"percent_change":293,"volume":802,"transactions":9,"vwap":1181},"2025-10-14",0.034,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":240,"transactions":9,"vwap":1366},"2025-10-13",24.926,0.111,0.45,{"date":1370,"open":1056,"high":1044,"low":1371,"close":1279,"change":355,"percent_change":1372,"volume":688,"transactions":9,"vwap":1279},"2025-10-10",24.811,-0.4,{"date":1374,"open":1136,"high":1136,"low":1072,"close":1072,"change":210,"percent_change":1375,"volume":834,"transactions":9,"vwap":1072},"2025-10-09",-0.36,{"date":1377,"open":1136,"high":1378,"low":1136,"close":1379,"change":464,"percent_change":465,"volume":721,"transactions":9,"vwap":1379},"2025-10-08",25.035,25.0049992,{"date":1381,"open":1382,"high":1382,"low":1136,"close":1106,"change":720,"percent_change":308,"volume":834,"transactions":9,"vwap":1106},"2025-10-07",25.016001,{"date":1384,"open":1136,"high":1385,"low":1136,"close":1386,"change":1387,"percent_change":210,"volume":792,"transactions":9,"vwap":1386},"2025-10-06",25.034,25.017,-0.022,{"date":1389,"open":1136,"high":1078,"low":1136,"close":1128,"change":1390,"percent_change":569,"volume":721,"transactions":9,"vwap":1128},"2025-10-03",0.004,{"date":1392,"open":1102,"high":1102,"low":1132,"close":1378,"change":1393,"percent_change":1394,"volume":834,"transactions":9,"vwap":1378},"2025-10-02",-0.155,-0.62,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":471,"percent_change":51,"volume":688,"transactions":9,"vwap":1398},"2025-10-01",25.151,25.19,{"date":1400,"open":1324,"high":1401,"low":1324,"close":1401,"change":464,"percent_change":465,"volume":807,"transactions":9,"vwap":1401},"2025-09-30",25.145,{"date":1403,"open":25,"high":25,"low":1404,"close":1404,"change":569,"percent_change":267,"volume":834,"transactions":9,"vwap":1404},"2025-09-29",25.15,{"date":1406,"open":1224,"high":1328,"low":1120,"close":1328,"change":292,"percent_change":293,"volume":685,"transactions":9,"vwap":1328},"2025-09-26",{"date":1408,"open":1321,"high":1409,"low":1120,"close":1160,"change":308,"percent_change":309,"volume":174,"transactions":9,"vwap":1160},"2025-09-25",25.108,{"date":1411,"open":1404,"high":1404,"low":1412,"close":1412,"change":465,"percent_change":730,"volume":856,"transactions":9,"vwap":1412},"2025-09-24",25.125,{"date":1414,"open":1415,"high":1415,"low":1401,"close":1401,"change":285,"percent_change":286,"volume":856,"transactions":9,"vwap":1401},"2025-09-23",25.17,{"date":1417,"open":1333,"high":1418,"low":1333,"close":1418,"change":458,"percent_change":459,"volume":802,"transactions":9,"vwap":1418},"2025-09-22",25.155,{"date":1420,"open":1404,"high":1404,"low":1328,"close":1328,"change":465,"percent_change":730,"volume":802,"transactions":9,"vwap":1328},"2025-09-19",{"date":1422,"open":1328,"high":1404,"low":1120,"close":1404,"change":22,"percent_change":981,"volume":949,"transactions":9,"vwap":1404},"2025-09-18",{"date":1424,"open":1425,"high":1425,"low":1120,"close":1120,"change":325,"percent_change":326,"volume":923,"transactions":9,"vwap":1120},"2025-09-17",25.111,{"date":1427,"open":1428,"high":1428,"low":1329,"close":1329,"change":285,"percent_change":286,"volume":1304,"transactions":9,"vwap":1329},"2025-09-16",25.2,{"date":1430,"open":1328,"high":1328,"low":1431,"close":1431,"change":471,"percent_change":51,"volume":685,"transactions":9,"vwap":1431},"2025-09-15",25.115,{"date":1433,"open":1129,"high":1129,"low":1129,"close":1129,"change":465,"percent_change":730,"volume":240,"transactions":9,"vwap":1129},"2025-09-12",{"date":1435,"open":1324,"high":1324,"low":1120,"close":1120,"change":471,"percent_change":51,"volume":807,"transactions":9,"vwap":1120},"2025-09-11",{"date":1437,"open":1121,"high":1121,"low":1121,"close":1121,"change":660,"percent_change":308,"volume":240,"transactions":9,"vwap":1121},"2025-09-10",{"date":1439,"open":1132,"high":1440,"low":1132,"close":1441,"change":787,"percent_change":285,"volume":1442,"transactions":9,"vwap":1441},"2025-09-09",25.3,25.052999,10200,{"date":1444,"open":1129,"high":1129,"low":1445,"close":1253,"change":670,"percent_change":22,"volume":807,"transactions":9,"vwap":1253},"2025-09-08",25.051001,{"date":1447,"open":1102,"high":1102,"low":1102,"close":1102,"change":540,"percent_change":427,"volume":802,"transactions":9,"vwap":1102},"2025-09-05",{"date":1449,"open":1224,"high":1224,"low":1136,"close":1132,"change":1450,"percent_change":70,"volume":688,"transactions":9,"vwap":1132},"2025-09-04",0.052,{"date":1452,"open":1033,"high":1154,"low":1044,"close":1161,"change":1453,"percent_change":335,"volume":834,"transactions":9,"vwap":1161},"2025-09-03",-0.088,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":210,"volume":240,"transactions":9,"vwap":1456},"2025-09-02",25.066,-0.023,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1080,"percent_change":730,"volume":240,"transactions":9,"vwap":1460},"2025-08-29",25.089001,{"date":1462,"open":1463,"high":1328,"low":1324,"close":1324,"change":1464,"percent_change":326,"volume":797,"transactions":9,"vwap":1324},"2025-08-28",25.116,-0.016,{"date":1466,"open":1173,"high":1328,"low":1173,"close":1467,"change":1468,"percent_change":200,"volume":688,"transactions":9,"vwap":1467},"2025-08-27",25.126,0.038,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1297,"percent_change":1298,"volume":240,"transactions":9,"vwap":1471},"2025-08-26",25.087999,{"date":1473,"open":1103,"high":1129,"low":1132,"close":1132,"change":325,"percent_change":326,"volume":941,"transactions":9,"vwap":1132},"2025-08-25",{"date":1475,"open":1121,"high":1121,"low":1121,"close":1121,"change":1476,"percent_change":1477,"volume":240,"transactions":9,"vwap":1121},"2025-08-22",0.145,0.58,{"date":1479,"open":1056,"high":1056,"low":1056,"close":1056,"change":1480,"percent_change":86,"volume":240,"transactions":9,"vwap":1056},"2025-08-21",-0.061,{"date":1482,"open":1181,"high":1154,"low":1181,"close":1483,"change":761,"percent_change":22,"volume":666,"transactions":9,"vwap":1483},"2025-08-20",24.961,{"date":1485,"open":1188,"high":1188,"low":1188,"close":1188,"change":464,"percent_change":465,"volume":240,"transactions":9,"vwap":1188},"2025-08-19",{"date":1487,"open":1181,"high":1181,"low":1488,"close":1055,"change":277,"percent_change":277,"volume":1024,"transactions":9,"vwap":1055},"2025-08-18",24.946,{"date":1490,"open":1055,"high":1055,"low":1055,"close":1055,"change":1491,"percent_change":277,"volume":792,"transactions":9,"vwap":1055},"2025-08-15",0.001,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":355,"volume":240,"transactions":9,"vwap":1494},"2025-08-14",24.949,-0.026,{"date":1497,"open":1037,"high":1150,"low":1037,"close":1150,"change":1265,"percent_change":986,"volume":240,"transactions":9,"vwap":1150},"2025-08-13",{"date":1499,"open":1028,"high":1028,"low":1500,"close":1500,"change":814,"percent_change":22,"volume":856,"transactions":9,"vwap":1500},"2025-08-12",24.909,{"date":1502,"open":1040,"high":1029,"low":896,"close":1029,"change":464,"percent_change":465,"volume":1260,"transactions":9,"vwap":1029},"2025-08-11",{"date":1504,"open":1056,"high":1056,"low":1056,"close":1056,"change":814,"percent_change":22,"volume":240,"transactions":9,"vwap":1056},"2025-08-08",{"date":1506,"open":1037,"high":1037,"low":1507,"close":1507,"change":465,"percent_change":730,"volume":802,"transactions":9,"vwap":1507},"2025-08-07",24.886,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":761,"percent_change":22,"volume":240,"transactions":9,"vwap":1510},"2025-08-06",24.906,{"date":1512,"open":1001,"high":1040,"low":1001,"close":1040,"change":464,"percent_change":465,"volume":802,"transactions":9,"vwap":1040},"2025-08-05",{"date":1514,"open":1029,"high":1029,"low":1029,"close":1029,"change":1287,"percent_change":1288,"volume":802,"transactions":9,"vwap":1029},"2025-08-04",{"date":1516,"open":1115,"high":1115,"low":1209,"close":1209,"change":791,"percent_change":569,"volume":802,"transactions":9,"vwap":1209},"2025-08-01",{"date":1518,"open":1033,"high":1181,"low":1033,"close":1181,"change":325,"percent_change":326,"volume":240,"transactions":9,"vwap":1181},"2025-07-31",{"date":1520,"open":1150,"high":1150,"low":1150,"close":1150,"change":285,"percent_change":286,"volume":240,"transactions":9,"vwap":1150},"2025-07-30",{"date":1522,"open":1146,"high":1146,"low":1146,"close":1146,"change":540,"percent_change":427,"volume":240,"transactions":9,"vwap":1146},"2025-07-29",{"date":1524,"open":1055,"high":1150,"low":1055,"close":1150,"change":1525,"percent_change":1287,"volume":802,"transactions":9,"vwap":1150},"2025-07-28",-0.017,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":366,"volume":240,"transactions":9,"vwap":1528},"2025-07-25",24.992,0.027,{"date":1531,"open":1209,"high":1209,"low":1209,"close":1209,"change":1330,"percent_change":248,"volume":240,"transactions":9,"vwap":1209},"2025-07-24",{"date":1533,"open":1136,"high":1136,"low":1136,"close":1136,"change":772,"percent_change":166,"volume":685,"transactions":9,"vwap":1136},"2025-07-23",{"date":1535,"open":1055,"high":1055,"low":1055,"close":1055,"change":354,"percent_change":355,"volume":240,"transactions":9,"vwap":1055},"2025-07-22",{"date":1537,"open":1181,"high":1150,"low":1181,"close":1150,"change":1538,"percent_change":459,"volume":1198,"transactions":9,"vwap":1150},"2025-07-21",0.026,{"date":1540,"open":1541,"high":1055,"low":1541,"close":1494,"change":1542,"percent_change":1543,"volume":1255,"transactions":9,"vwap":1494},"2025-07-18",24.897,0.079,0.32,{"date":1545,"open":1056,"high":1056,"low":901,"close":901,"change":540,"percent_change":427,"volume":685,"transactions":9,"vwap":901},"2025-07-17",{"date":1547,"open":1279,"high":890,"low":852,"close":890,"change":458,"percent_change":459,"volume":838,"transactions":9,"vwap":890},"2025-07-16",{"date":1549,"open":890,"high":176,"low":906,"close":847,"change":237,"percent_change":286,"volume":1550,"transactions":9,"vwap":847},"2025-07-15",14200,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":1495,"percent_change":355,"volume":807,"transactions":9,"vwap":1554},"2025-07-14",24.849,24.846,{"date":1556,"open":1027,"high":1001,"low":919,"close":1557,"change":1558,"percent_change":446,"volume":1559,"transactions":9,"vwap":1557},"2025-07-11",24.872,0.007,4400,{"date":1561,"open":1092,"high":1092,"low":1092,"close":1092,"change":737,"percent_change":-6,"volume":240,"transactions":9,"vwap":1092},"2025-07-10",{"date":1563,"open":890,"high":1564,"low":890,"close":1564,"change":1538,"percent_change":459,"volume":685,"transactions":9,"vwap":1564},"2025-07-09",24.866,{"date":1566,"open":1567,"high":1040,"low":1270,"close":1567,"change":354,"percent_change":355,"volume":661,"transactions":9,"vwap":1567},"2025-07-08",24.84,{"date":1569,"open":1570,"high":1044,"low":1092,"close":1092,"change":308,"percent_change":309,"volume":1571,"transactions":9,"vwap":1092},"2025-07-07",24.894,11600,{"date":1573,"open":1040,"high":1029,"low":901,"close":1029,"change":569,"percent_change":267,"volume":807,"transactions":9,"vwap":1029},"2025-07-03",{"date":1575,"open":1567,"high":1040,"low":919,"close":1088,"change":1576,"percent_change":971,"volume":1577,"transactions":9,"vwap":1088},"2025-07-02",-0.125,8600,{"date":1579,"open":1106,"high":1106,"low":1136,"close":1136,"change":720,"percent_change":308,"volume":792,"transactions":9,"vwap":1136},"2025-07-01",{"date":1581,"open":1252,"high":1252,"low":1252,"close":1252,"change":1529,"percent_change":366,"volume":240,"transactions":9,"vwap":1252},"2025-06-30",{"date":1583,"open":1584,"high":1154,"low":1584,"close":1154,"change":791,"percent_change":569,"volume":856,"transactions":9,"vwap":1154},"2025-06-27",24.966,{"date":1586,"open":1150,"high":1150,"low":1150,"close":1150,"change":292,"percent_change":293,"volume":240,"transactions":9,"vwap":1150},"2025-06-26",{"date":1588,"open":1235,"high":1033,"low":1235,"close":1033,"change":285,"percent_change":286,"volume":802,"transactions":9,"vwap":1033},"2025-06-25",{"date":1590,"open":1055,"high":1055,"low":1055,"close":1055,"change":471,"percent_change":51,"volume":240,"transactions":9,"vwap":1055},"2025-06-24",{"date":1592,"open":1044,"high":1044,"low":1040,"close":1041,"change":292,"percent_change":293,"volume":834,"transactions":9,"vwap":1041},"2025-06-23",{"date":1594,"open":901,"high":901,"low":901,"close":901,"change":292,"percent_change":293,"volume":240,"transactions":9,"vwap":901},"2025-06-20",{"date":1596,"open":1597,"high":847,"low":1597,"close":847,"change":446,"percent_change":392,"volume":671,"transactions":9,"vwap":847},"2025-06-18",24.801,{"date":1599,"open":1567,"high":1567,"low":1275,"close":1275,"change":1600,"percent_change":248,"volume":685,"transactions":9,"vwap":1275},"2025-06-17",-0.034,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":1259,"percent_change":700,"volume":685,"transactions":9,"vwap":1604},"2025-06-16",24.838,24.839,{"date":1606,"open":895,"high":895,"low":658,"close":658,"change":1607,"percent_change":218,"volume":802,"transactions":9,"vwap":658},"2025-06-13",-0.038,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":916,"percent_change":130,"volume":240,"transactions":9,"vwap":1610},"2025-06-12",24.808,{"date":1612,"open":895,"high":891,"low":889,"close":889,"change":285,"percent_change":286,"volume":644,"transactions":9,"vwap":889},"2025-06-11",{"date":1614,"open":1021,"high":1615,"low":1021,"close":1615,"change":670,"percent_change":22,"volume":807,"transactions":9,"vwap":1615},"2025-06-10",24.795,{"date":1617,"open":895,"high":895,"low":852,"close":852,"change":458,"percent_change":459,"volume":834,"transactions":9,"vwap":852},"2025-06-09",{"date":1619,"open":906,"high":906,"low":906,"close":906,"change":540,"percent_change":427,"volume":240,"transactions":9,"vwap":906},"2025-06-06",{"date":1621,"open":765,"high":765,"low":765,"close":765,"change":326,"percent_change":86,"volume":240,"transactions":9,"vwap":765},"2025-06-05",{"date":1623,"open":895,"high":847,"low":895,"close":1275,"change":772,"percent_change":166,"volume":1024,"transactions":9,"vwap":1275},"2025-06-04",{"date":1625,"open":919,"high":919,"low":830,"close":906,"change":1626,"percent_change":1627,"volume":688,"transactions":9,"vwap":906},"2025-06-03",-0.115,-0.46,{"date":1629,"open":901,"high":901,"low":901,"close":901,"change":277,"percent_change":277,"volume":240,"transactions":9,"vwap":901},"2025-06-02",{"date":1631,"open":1632,"high":1001,"low":1632,"close":901,"change":277,"percent_change":277,"volume":941,"transactions":9,"vwap":901},"2025-05-30",24.852,{"date":1634,"open":1027,"high":901,"low":1027,"close":901,"change":458,"percent_change":459,"volume":240,"transactions":9,"vwap":901},"2025-05-29",{"date":1636,"open":1567,"high":1001,"low":1567,"close":1637,"change":465,"percent_change":730,"volume":802,"transactions":9,"vwap":1637},"2025-05-28",24.845,{"date":1639,"open":1027,"high":1040,"low":895,"close":1092,"change":1640,"percent_change":1641,"volume":174,"transactions":9,"vwap":1092},"2025-05-27",0.108,0.44,{"date":1643,"open":864,"high":891,"low":864,"close":1644,"change":1645,"percent_change":1287,"volume":856,"transactions":9,"vwap":1644},"2025-05-23",24.757,-0.018,{"date":1647,"open":1648,"high":1648,"low":864,"close":881,"change":292,"percent_change":293,"volume":856,"transactions":9,"vwap":881},"2025-05-22",24.79,{"date":1650,"open":1648,"high":895,"low":864,"close":864,"change":1651,"percent_change":1652,"volume":792,"transactions":9,"vwap":864},"2025-05-21",-0.076,-0.31,{"date":1654,"open":891,"high":1655,"low":891,"close":1655,"change":720,"percent_change":308,"volume":802,"transactions":9,"vwap":1655},"2025-05-20",24.816,{"date":1657,"open":872,"high":1658,"low":872,"close":1658,"change":1057,"percent_change":465,"volume":240,"transactions":9,"vwap":1658},"2025-05-19",24.823,{"date":1660,"open":896,"high":896,"low":891,"close":1661,"change":569,"percent_change":267,"volume":1662,"transactions":9,"vwap":1661},"2025-05-16",24.827,13700,{"date":1664,"open":846,"high":1665,"low":846,"close":1665,"change":873,"percent_change":366,"volume":802,"transactions":9,"vwap":1665},"2025-05-15",24.807,{"date":1667,"open":1648,"high":1648,"low":1668,"close":1668,"change":1357,"percent_change":218,"volume":802,"transactions":9,"vwap":1668},"2025-05-14",24.779,{"date":1670,"open":1279,"high":1279,"low":1279,"close":1279,"change":814,"percent_change":22,"volume":240,"transactions":9,"vwap":1279},"2025-05-13",{"date":1672,"open":1648,"high":1597,"low":1648,"close":1597,"change":1673,"percent_change":1674,"volume":807,"transactions":9,"vwap":1597},"2025-05-12",0.141,0.57,{"date":1676,"open":664,"high":664,"low":664,"close":664,"change":277,"percent_change":277,"volume":240,"transactions":9,"vwap":664},"2025-05-09",{"date":1678,"open":664,"high":664,"low":664,"close":664,"change":540,"percent_change":427,"volume":240,"transactions":9,"vwap":664},"2025-05-08",{"date":1680,"open":641,"high":641,"low":641,"close":641,"change":569,"percent_change":267,"volume":685,"transactions":9,"vwap":641},"2025-05-07",{"date":1682,"open":406,"high":406,"low":406,"close":406,"change":285,"percent_change":286,"volume":240,"transactions":9,"vwap":406},"2025-05-06",{"date":1684,"open":680,"high":680,"low":680,"close":680,"change":354,"percent_change":355,"volume":240,"transactions":9,"vwap":680},"2025-05-05",{"date":1686,"open":753,"high":939,"low":753,"close":939,"change":1287,"percent_change":1288,"volume":820,"transactions":9,"vwap":939},"2025-05-02",{"date":1688,"open":872,"high":872,"low":764,"close":764,"change":670,"percent_change":22,"volume":174,"transactions":9,"vwap":764},"2025-05-01",{"date":1690,"open":1691,"high":830,"low":1691,"close":830,"change":1692,"percent_change":1693,"volume":685,"transactions":9,"vwap":830},"2025-04-30",24.703,-0.075,-0.3,{"date":1695,"open":679,"high":1615,"low":679,"close":1615,"change":1696,"percent_change":1340,"volume":685,"transactions":9,"vwap":1615},"2025-04-29",0.047,{"date":1698,"open":764,"high":1699,"low":764,"close":1699,"change":1347,"percent_change":238,"volume":1024,"transactions":9,"vwap":1699},"2025-04-28",24.748,{"date":1701,"open":872,"high":872,"low":872,"close":872,"change":1702,"percent_change":1703,"volume":240,"transactions":9,"vwap":872},"2025-04-25",0.033,0.13,{"date":1705,"open":669,"high":1706,"low":669,"close":1706,"change":1707,"percent_change":1708,"volume":941,"transactions":9,"vwap":1706},"2025-04-24",24.727,0.148,0.6,{"date":180,"open":665,"high":665,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":807,"transactions":9,"vwap":1710},24.579,-0.121,-0.49]