[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LODI":3,"homepage-market-summary":28,"stock-historical-LODI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LODI","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},"AAM SLC Low Duration Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3076,1.32,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":18,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.87,24.82,24.89,24.9,-0.03,-0.12,14962.436268,26.57,12171.510512772908,2.9,460,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.73,10658,3890349.138706,-0.04,"2025-04-23",[181,184,193,201,210,220,230,239,250,258,268,276,282,291,299,305,311,320,328,336,343,350,356,363,369,373,379,387,395,402,409,414,422,428,437,447,453,459,468,475,482,491,496,501,509,515,522,528,537,543,550,559,564,570,577,581,587,592,596,602,607,611,616,620,624,628,631,634,640,647,653,658,663,666,669,673,678,683,687,690,693,695,698,701,705,709,712,715,718,721,726,728,731,736,739,742,745,748,752,756,760,762,765,768,770,773,776,781,786,789,791,796,800,805,808,812,817,821,825,829,832,834,837,840,842,846,850,853,858,861,866,868,871,874,877,881,884,888,891,894,898,902,906,910,913,916,920,924,927,930,933,939,942,948,952,957,962,966,969,972,976,978,982,984,989,992,995,999,1002,1005,1009,1013,1017,1024,1027,1031,1034,1037,1039,1042,1044,1048,1051,1054,1056,1061,1065,1068,1071,1075,1078,1082,1085,1090,1093,1096,1098,1102,1106,1108,1112,1115,1117,1119,1121,1123,1125,1128,1132,1135,1138,1141,1147,1149,1152,1155,1157,1160,1162,1164,1167,1171,1174,1176,1178,1181,1184,1187,1189,1191,1194,1197,1199,1201,1207,1210,1213,1215,1217,1220,1222,1224,1226,1229,1232,1235,1238,1242,1244,1246,1249,1251,1253,1257,1260,1263,1267,1272,1275,1277,1283,1287,1290,1292,1294,1297,1299,1302,1304,1307,1310,1313,1316,1320,1322,1326,1329,1332,1335,1338,1341,1343,1345,1347,1350,1352,1355,1358,1361,1363,1369,1372,1374,1377,1379,1383,1385,1389,1395,1397,1399,1401,1405,1407,1409,1412,1414,1418,1421,1426,1429,1432,1434,1437,1439,1442,1445,1448,1452,1456,1461,1463,1466,1468,1471,1476,1479,1482,1485,1487,1492,1496,1503,1506,1509,1512,1516,1520,1525,1528,1533,1536,1539,1542,1544,1546,1548,1551,1553,1556,1559,1561,1563,1565,1568,1571,1576,1580,1584,1586,1589,1591,1594,1596,1599],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},75,24.8714,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",25.04,24.86,0.02,0.08,9463.912,116,24.9072,{"date":194,"open":187,"high":195,"low":187,"close":196,"change":197,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",24.91,24.88,0,27317.603,95,24.8908,{"date":202,"open":203,"high":195,"low":204,"close":196,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",24.8799,24.865,-0.09,-0.36,14882.0328,90,24.8764,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",24.96,24.97,24.9259,-0.0284,-0.11,14625.9048,55,24.934,{"date":221,"open":213,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",25,24.93,24.9984,-0.0016,-0.01,22157.9048,76,24.9757,{"date":231,"open":232,"high":222,"low":233,"close":222,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",24.99,24.95,-0.005,-0.02,14905.162599,126,24.9908,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",25.01,25.02,24.9999,25.005,0.015,0.06,11622.9138,96,25.0096,{"date":251,"open":241,"high":241,"low":252,"close":232,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",24.98,-0.055,-0.22,10087.2488,53,24.9974,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":188,"volume":265,"transactions":266,"vwap":267},"2026-09-22",25.05,25.08,25.0305,25.045,0.005,6703.9048,61,25.0491,{"date":269,"open":270,"high":271,"low":272,"close":186,"change":234,"percent_change":235,"volume":273,"transactions":274,"vwap":275},"2026-09-21",25.06,25.07,25.0302,7252.9348,67,25.0461,{"date":277,"open":241,"high":271,"low":241,"close":263,"change":278,"percent_change":246,"volume":279,"transactions":280,"vwap":281},"2026-09-18",0.0149,16262.9048,118,25.0449,{"date":283,"open":284,"high":270,"low":242,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",25.03,25.0301,0.0034,0.01,10547.2522,169,25.0332,{"date":292,"open":260,"high":261,"low":241,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",25.0267,-0.0183,-0.07,42942.885,99,25.0498,{"date":300,"open":301,"high":270,"low":301,"close":263,"change":197,"percent_change":197,"volume":302,"transactions":303,"vwap":304},"2026-09-15",25.0259,83668.684,63,25.0412,{"date":306,"open":284,"high":271,"low":284,"close":263,"change":307,"percent_change":226,"volume":308,"transactions":309,"vwap":310},"2026-09-14",-0.003,16209.9811,111,25.0505,{"date":312,"open":270,"high":313,"low":314,"close":315,"change":316,"percent_change":295,"volume":317,"transactions":318,"vwap":319},"2026-09-11",25.09,25.011,25.048,-0.017,25178.3667,140,25.0551,{"date":321,"open":322,"high":271,"low":242,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",25.065,-0.044,-0.18,10018.649,68,25.0589,{"date":329,"open":261,"high":330,"low":270,"close":331,"change":332,"percent_change":178,"volume":333,"transactions":334,"vwap":335},"2026-09-09",25.11,25.109,-0.011,20372.9303,83,25.1005,{"date":337,"open":338,"high":339,"low":330,"close":340,"change":264,"percent_change":188,"volume":341,"transactions":342,"vwap":338},"2026-09-08",25.13,25.15,25.12,10564.1893,57,{"date":344,"open":345,"high":340,"low":330,"close":346,"change":197,"percent_change":197,"volume":347,"transactions":348,"vwap":349},"2026-09-04",25.1112,25.115,15912.9303,114,25.1154,{"date":351,"open":330,"high":352,"low":330,"close":346,"change":264,"percent_change":188,"volume":353,"transactions":354,"vwap":355},"2026-09-03",25.155,2815.5203,47,25.1293,{"date":357,"open":358,"high":359,"low":261,"close":330,"change":188,"percent_change":189,"volume":360,"transactions":361,"vwap":362},"2026-09-02",25.1,25.14,23557.9303,115,25.1102,{"date":364,"open":359,"high":359,"low":365,"close":313,"change":235,"percent_change":366,"volume":367,"transactions":368,"vwap":335},"2026-09-01",25.0819,-0.08,11777.1839,92,{"date":370,"open":261,"high":339,"low":261,"close":330,"change":197,"percent_change":197,"volume":371,"transactions":309,"vwap":372},"2026-08-31",25133.7929,25.1044,{"date":374,"open":340,"high":340,"low":271,"close":330,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":372},"2026-08-28",-0.145,-0.57,3377.2439,50,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":264,"percent_change":188,"volume":384,"transactions":385,"vwap":386},"2026-08-27",25.25,25.29,25.255,17553.1839,130,25.2619,{"date":388,"open":389,"high":382,"low":390,"close":381,"change":287,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-26",25.26,25.2,0.04,15969.1839,88,25.2597,{"date":396,"open":381,"high":381,"low":397,"close":398,"change":245,"percent_change":246,"volume":399,"transactions":400,"vwap":401},"2026-08-25",25.23,25.24,16902.1839,107,25.2361,{"date":403,"open":404,"high":397,"low":405,"close":406,"change":197,"percent_change":197,"volume":407,"transactions":342,"vwap":408},"2026-08-24",25.2299,25.21,25.225,10598.1003,25.221,{"date":410,"open":411,"high":389,"low":405,"close":406,"change":264,"percent_change":188,"volume":412,"transactions":413,"vwap":406},"2026-08-21",25.2104,21924.098,188,{"date":415,"open":405,"high":416,"low":417,"close":418,"change":226,"percent_change":178,"volume":419,"transactions":420,"vwap":421},"2026-08-20",25.2662,25.205,25.22,34695.1839,103,25.2166,{"date":423,"open":418,"high":424,"low":405,"close":397,"change":287,"percent_change":391,"volume":425,"transactions":426,"vwap":427},"2026-08-19",25.36,50400.144265,167,25.2435,{"date":429,"open":390,"high":430,"low":431,"close":418,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-18",25.52,25.19,-0.025,-0.1,42016.1839,260,25.2469,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",25.2199,25.27,25.245,0.0267,0.11,44136.4659,243,25.2409,{"date":448,"open":418,"high":440,"low":390,"close":449,"change":450,"percent_change":226,"volume":451,"transactions":385,"vwap":452},"2026-08-14",25.2183,-0.0018,78433.2439,25.2084,{"date":454,"open":405,"high":381,"low":405,"close":455,"change":391,"percent_change":456,"volume":457,"transactions":248,"vwap":458},"2026-08-13",25.2201,0.16,5918.5169,25.2198,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":189,"volume":465,"transactions":466,"vwap":467},"2026-08-12",25.17,25.1899,25.1801,0.0201,2551.1839,79,25.181,{"date":469,"open":461,"high":405,"low":339,"close":470,"change":471,"percent_change":287,"volume":472,"transactions":473,"vwap":474},"2026-08-11",25.16,0.0015,65625.1839,87,25.1527,{"date":476,"open":339,"high":461,"low":340,"close":477,"change":478,"percent_change":197,"volume":479,"transactions":480,"vwap":481},"2026-08-10",25.1585,0.0003,7092.879139,60,25.1504,{"date":483,"open":461,"high":484,"low":485,"close":486,"change":487,"percent_change":287,"volume":488,"transactions":489,"vwap":490},"2026-08-07",25.2056,25.158,25.1582,0.0032,14733.6429,44,25.1725,{"date":492,"open":338,"high":470,"low":340,"close":352,"change":264,"percent_change":188,"volume":493,"transactions":494,"vwap":495},"2026-08-06",33727.921147,147,25.156,{"date":497,"open":485,"high":498,"low":359,"close":339,"change":197,"percent_change":197,"volume":499,"transactions":248,"vwap":500},"2026-08-05",25.18,3025.1839,25.1554,{"date":502,"open":503,"high":503,"low":359,"close":339,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-04",25.28,0.035,0.14,14816.4329,70,25.1953,{"date":510,"open":511,"high":339,"low":330,"close":346,"change":245,"percent_change":246,"volume":512,"transactions":513,"vwap":514},"2026-08-03",25.1193,6100.7869,131,25.1229,{"date":516,"open":358,"high":330,"low":517,"close":358,"change":518,"percent_change":519,"volume":520,"transactions":218,"vwap":521},"2026-07-31",25.0826,-0.121,-0.48,6571.0899,25.0973,{"date":523,"open":418,"high":397,"low":390,"close":408,"change":524,"percent_change":178,"volume":525,"transactions":526,"vwap":527},"2026-07-30",-0.0091,9574.1839,45,25.2132,{"date":529,"open":530,"high":531,"low":498,"close":532,"change":533,"percent_change":235,"volume":534,"transactions":535,"vwap":536},"2026-07-29",25.1816,25.2499,25.2301,-0.0049,21890.5639,89,25.2243,{"date":538,"open":461,"high":398,"low":461,"close":539,"change":540,"percent_change":165,"volume":541,"transactions":480,"vwap":542},"2026-07-28",25.235,0.05,9753.1839,25.1994,{"date":544,"open":498,"high":545,"low":498,"close":546,"change":197,"percent_change":197,"volume":547,"transactions":548,"vwap":549},"2026-07-27",25.232,25.185,11760.370218,72,25.1982,{"date":551,"open":552,"high":553,"low":498,"close":546,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-24",25.1897,25.1898,-0.015,-0.06,4177.144202,21,25.1841,{"date":560,"open":461,"high":390,"low":359,"close":390,"change":245,"percent_change":246,"volume":561,"transactions":562,"vwap":563},"2026-07-23",8537.1839,81,25.1781,{"date":565,"open":431,"high":431,"low":498,"close":546,"change":566,"percent_change":178,"volume":567,"transactions":568,"vwap":569},"2026-07-22",-0.009,3048.1839,42,25.1859,{"date":571,"open":572,"high":405,"low":572,"close":573,"change":574,"percent_change":433,"volume":575,"transactions":568,"vwap":576},"2026-07-21",25.1802,25.194,-0.026,6182.144234,25.2106,{"date":578,"open":405,"high":398,"low":390,"close":418,"change":197,"percent_change":197,"volume":579,"transactions":548,"vwap":580},"2026-07-20",12176.2289,25.2125,{"date":582,"open":583,"high":397,"low":405,"close":418,"change":287,"percent_change":391,"volume":584,"transactions":585,"vwap":586},"2026-07-17",25.229,13188.8669,58,25.2234,{"date":588,"open":390,"high":405,"low":390,"close":405,"change":235,"percent_change":366,"volume":589,"transactions":590,"vwap":591},"2026-07-16",340.144234,18,25.1993,{"date":593,"open":390,"high":389,"low":390,"close":397,"change":504,"percent_change":505,"volume":594,"transactions":595,"vwap":532},"2026-07-15",12856.1669,135,{"date":597,"open":390,"high":390,"low":598,"close":599,"change":287,"percent_change":391,"volume":600,"transactions":489,"vwap":601},"2026-07-14",25.1786,25.195,5730.1869,25.1873,{"date":603,"open":461,"high":405,"low":461,"close":546,"change":234,"percent_change":235,"volume":604,"transactions":605,"vwap":606},"2026-07-13",10521.3909,86,25.1848,{"date":608,"open":431,"high":431,"low":546,"close":431,"change":609,"percent_change":188,"volume":610,"transactions":9,"vwap":431},"2026-07-10",0.004,3200,{"date":612,"open":461,"high":390,"low":338,"close":613,"change":614,"percent_change":197,"volume":615,"transactions":9,"vwap":613},"2026-07-09",25.186,0.001,3900,{"date":617,"open":618,"high":431,"low":470,"close":546,"change":226,"percent_change":178,"volume":619,"transactions":9,"vwap":546},"2026-07-08",25.168,4300,{"date":621,"open":622,"high":405,"low":431,"close":599,"change":226,"percent_change":178,"volume":623,"transactions":9,"vwap":599},"2026-07-07",25.209,8200,{"date":625,"open":405,"high":397,"low":390,"close":417,"change":626,"percent_change":129,"volume":627,"transactions":9,"vwap":417},"2026-07-06",0.023,6900,{"date":629,"open":390,"high":390,"low":461,"close":630,"change":307,"percent_change":226,"volume":619,"transactions":9,"vwap":630},"2026-07-02",25.182,{"date":632,"open":382,"high":382,"low":470,"close":546,"change":197,"percent_change":197,"volume":633,"transactions":9,"vwap":546},"2026-07-01",187500,{"date":635,"open":636,"high":431,"low":498,"close":546,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":546},"2026-06-30",25.189,-0.115,-0.45,10300,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":197,"percent_change":197,"volume":646,"transactions":9,"vwap":645},"2026-06-29",25.31,25.315,25.251,25.3,8400,{"date":648,"open":645,"high":649,"low":382,"close":645,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":645},"2026-06-26",25.309,0.03,0.12,2400,{"date":654,"open":381,"high":382,"low":381,"close":440,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":440},"2026-06-25",0.025,0.1,5000,{"date":659,"open":660,"high":381,"low":661,"close":441,"change":188,"percent_change":189,"volume":662,"transactions":9,"vwap":441},"2026-06-24",25.242,25.238,122500,{"date":664,"open":498,"high":397,"low":498,"close":406,"change":197,"percent_change":197,"volume":665,"transactions":9,"vwap":406},"2026-06-23",8600,{"date":667,"open":397,"high":397,"low":418,"close":406,"change":226,"percent_change":178,"volume":668,"transactions":9,"vwap":406},"2026-06-22",3800,{"date":670,"open":397,"high":398,"low":671,"close":539,"change":504,"percent_change":505,"volume":672,"transactions":9,"vwap":539},"2026-06-18",25.215,7500,{"date":674,"open":381,"high":389,"low":390,"close":390,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":390},"2026-06-17",-0.05,-0.2,9300,{"date":679,"open":381,"high":381,"low":397,"close":381,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":381},"2026-06-16",0.018,0.07,12700,{"date":684,"open":398,"high":381,"low":390,"close":545,"change":685,"percent_change":540,"volume":686,"transactions":9,"vwap":545},"2026-06-15",0.012,24300,{"date":688,"open":418,"high":397,"low":405,"close":418,"change":197,"percent_change":197,"volume":689,"transactions":9,"vwap":418},"2026-06-12",3000,{"date":691,"open":390,"high":418,"low":546,"close":418,"change":540,"percent_change":165,"volume":692,"transactions":9,"vwap":418},"2026-06-11",4400,{"date":694,"open":498,"high":498,"low":338,"close":461,"change":197,"percent_change":197,"volume":657,"transactions":9,"vwap":461},"2026-06-10",{"date":696,"open":431,"high":418,"low":470,"close":461,"change":432,"percent_change":433,"volume":697,"transactions":9,"vwap":461},"2026-06-09",80800,{"date":699,"open":431,"high":390,"low":431,"close":599,"change":504,"percent_change":505,"volume":700,"transactions":9,"vwap":599},"2026-06-08",11500,{"date":702,"open":461,"high":418,"low":470,"close":470,"change":703,"percent_change":704,"volume":627,"transactions":9,"vwap":470},"2026-06-05",-0.049,-0.19,{"date":706,"open":431,"high":642,"low":431,"close":622,"change":707,"percent_change":-6,"volume":708,"transactions":9,"vwap":622},"2026-06-04",-0.001,11300,{"date":710,"open":431,"high":398,"low":461,"close":405,"change":226,"percent_change":178,"volume":711,"transactions":9,"vwap":405},"2026-06-03",31600,{"date":713,"open":390,"high":389,"low":470,"close":418,"change":188,"percent_change":189,"volume":714,"transactions":9,"vwap":418},"2026-06-02",19600,{"date":716,"open":381,"high":645,"low":498,"close":390,"change":287,"percent_change":391,"volume":717,"transactions":9,"vwap":390},"2026-06-01",31700,{"date":719,"open":461,"high":418,"low":461,"close":431,"change":205,"percent_change":206,"volume":720,"transactions":9,"vwap":431},"2026-05-29",22700,{"date":722,"open":381,"high":723,"low":724,"close":503,"change":188,"percent_change":189,"volume":725,"transactions":9,"vwap":503},"2026-05-28",25.4,25.102,13500,{"date":727,"open":398,"high":503,"low":398,"close":389,"change":188,"percent_change":189,"volume":672,"transactions":9,"vwap":389},"2026-05-27",{"date":729,"open":645,"high":645,"low":397,"close":398,"change":685,"percent_change":540,"volume":730,"transactions":9,"vwap":398},"2026-05-26",5300,{"date":732,"open":398,"high":389,"low":390,"close":733,"change":734,"percent_change":675,"volume":735,"transactions":9,"vwap":733},"2026-05-22",25.228,-0.012,32800,{"date":737,"open":389,"high":389,"low":418,"close":398,"change":197,"percent_change":197,"volume":738,"transactions":9,"vwap":398},"2026-05-21",10600,{"date":740,"open":390,"high":440,"low":390,"close":398,"change":650,"percent_change":651,"volume":741,"transactions":9,"vwap":398},"2026-05-20",6200,{"date":743,"open":405,"high":397,"low":390,"close":405,"change":287,"percent_change":391,"volume":744,"transactions":9,"vwap":405},"2026-05-19",10700,{"date":746,"open":405,"high":405,"low":599,"close":390,"change":554,"percent_change":555,"volume":747,"transactions":9,"vwap":390},"2026-05-18",12000,{"date":749,"open":431,"high":398,"low":431,"close":671,"change":750,"percent_change":235,"volume":751,"transactions":9,"vwap":671},"2026-05-15",-0.006,8300,{"date":753,"open":398,"high":503,"low":405,"close":408,"change":754,"percent_change":555,"volume":755,"transactions":9,"vwap":408},"2026-05-14",-0.014,27900,{"date":757,"open":397,"high":758,"low":405,"close":539,"change":245,"percent_change":246,"volume":759,"transactions":9,"vwap":539},"2026-05-13",25.338,48100,{"date":761,"open":470,"high":389,"low":470,"close":418,"change":554,"percent_change":555,"volume":610,"transactions":9,"vwap":418},"2026-05-12",{"date":763,"open":381,"high":382,"low":397,"close":539,"change":235,"percent_change":366,"volume":764,"transactions":9,"vwap":539},"2026-05-11",3300,{"date":766,"open":389,"high":440,"low":397,"close":383,"change":504,"percent_change":505,"volume":767,"transactions":9,"vwap":383},"2026-05-08",1600,{"date":769,"open":389,"high":389,"low":418,"close":418,"change":226,"percent_change":178,"volume":627,"transactions":9,"vwap":418},"2026-05-07",{"date":771,"open":397,"high":398,"low":397,"close":397,"change":650,"percent_change":651,"volume":772,"transactions":9,"vwap":397},"2026-05-06",1200,{"date":774,"open":405,"high":405,"low":390,"close":390,"change":287,"percent_change":391,"volume":775,"transactions":9,"vwap":390},"2026-05-05",5900,{"date":777,"open":778,"high":778,"low":431,"close":431,"change":779,"percent_change":216,"volume":780,"transactions":9,"vwap":431},"2026-05-04",25.32,-0.029,6000,{"date":782,"open":390,"high":381,"low":390,"close":783,"change":784,"percent_change":651,"volume":785,"transactions":9,"vwap":783},"2026-05-01",25.219,0.029,9900,{"date":787,"open":431,"high":405,"low":498,"close":431,"change":205,"percent_change":206,"volume":788,"transactions":9,"vwap":431},"2026-04-30",21200,{"date":790,"open":645,"high":778,"low":440,"close":503,"change":432,"percent_change":433,"volume":775,"transactions":9,"vwap":503},"2026-04-29",{"date":792,"open":642,"high":642,"low":793,"close":794,"change":235,"percent_change":366,"volume":795,"transactions":9,"vwap":794},"2026-04-28",25.299,25.305,3500,{"date":797,"open":778,"high":798,"low":645,"close":799,"change":226,"percent_change":178,"volume":619,"transactions":9,"vwap":799},"2026-04-27",25.33,25.325,{"date":801,"open":381,"high":802,"low":381,"close":803,"change":188,"percent_change":189,"volume":804,"transactions":9,"vwap":803},"2026-04-24",25.35,25.335,14200,{"date":806,"open":642,"high":798,"low":382,"close":643,"change":655,"percent_change":656,"volume":807,"transactions":9,"vwap":643},"2026-04-23",16100,{"date":809,"open":382,"high":642,"low":503,"close":382,"change":810,"percent_change":675,"volume":811,"transactions":9,"vwap":382},"2026-04-22",-0.013,11600,{"date":813,"open":642,"high":642,"low":398,"close":814,"change":815,"percent_change":287,"volume":816,"transactions":9,"vwap":814},"2026-04-21",25.303,0.003,14400,{"date":818,"open":642,"high":819,"low":382,"close":645,"change":264,"percent_change":188,"volume":820,"transactions":9,"vwap":645},"2026-04-20",25.34,17500,{"date":822,"open":645,"high":642,"low":382,"close":823,"change":650,"percent_change":651,"volume":824,"transactions":9,"vwap":823},"2026-04-17",25.295,11900,{"date":826,"open":503,"high":503,"low":389,"close":827,"change":264,"percent_change":188,"volume":828,"transactions":9,"vwap":827},"2026-04-16",25.265,2000,{"date":830,"open":381,"high":440,"low":405,"close":389,"change":234,"percent_change":235,"volume":831,"transactions":9,"vwap":389},"2026-04-15",5700,{"date":833,"open":802,"high":802,"low":398,"close":827,"change":655,"percent_change":656,"volume":744,"transactions":9,"vwap":827},"2026-04-14",{"date":835,"open":398,"high":440,"low":418,"close":398,"change":287,"percent_change":391,"volume":836,"transactions":9,"vwap":398},"2026-04-13",40100,{"date":838,"open":398,"high":440,"low":405,"close":397,"change":287,"percent_change":391,"volume":839,"transactions":9,"vwap":397},"2026-04-10",7100,{"date":841,"open":418,"high":381,"low":405,"close":418,"change":197,"percent_change":197,"volume":747,"transactions":9,"vwap":418},"2026-04-09",{"date":843,"open":381,"high":381,"low":844,"close":418,"change":188,"percent_change":189,"volume":845,"transactions":9,"vwap":418},"2026-04-08",25.216,7200,{"date":847,"open":431,"high":390,"low":848,"close":390,"change":287,"percent_change":391,"volume":849,"transactions":9,"vwap":390},"2026-04-07",25.171,2500,{"date":851,"open":431,"high":390,"low":431,"close":431,"change":226,"percent_change":178,"volume":852,"transactions":9,"vwap":431},"2026-04-06",20900,{"date":854,"open":431,"high":405,"low":855,"close":390,"change":856,"percent_change":391,"volume":857,"transactions":9,"vwap":390},"2026-04-02",25.183,0.011,3600,{"date":859,"open":389,"high":389,"low":498,"close":636,"change":226,"percent_change":178,"volume":860,"transactions":9,"vwap":636},"2026-04-01",2200,{"date":862,"open":498,"high":390,"low":498,"close":863,"change":864,"percent_change":85,"volume":865,"transactions":9,"vwap":863},"2026-03-31",25.199,-0.061,12600,{"date":867,"open":389,"high":440,"low":389,"close":389,"change":650,"percent_change":651,"volume":857,"transactions":9,"vwap":389},"2026-03-30",{"date":869,"open":418,"high":398,"low":417,"close":397,"change":245,"percent_change":246,"volume":870,"transactions":9,"vwap":397},"2026-03-27",8000,{"date":872,"open":397,"high":440,"low":405,"close":671,"change":554,"percent_change":555,"volume":873,"transactions":9,"vwap":671},"2026-03-26",15200,{"date":875,"open":406,"high":398,"low":418,"close":397,"change":614,"percent_change":197,"volume":876,"transactions":9,"vwap":397},"2026-03-25",4000,{"date":878,"open":405,"high":398,"low":405,"close":583,"change":879,"percent_change":366,"volume":880,"transactions":9,"vwap":583},"2026-03-24",-0.021,7700,{"date":882,"open":440,"high":382,"low":397,"close":381,"change":391,"percent_change":456,"volume":883,"transactions":9,"vwap":381},"2026-03-23",11200,{"date":885,"open":671,"high":671,"low":390,"close":405,"change":886,"percent_change":324,"volume":887,"transactions":9,"vwap":405},"2026-03-20",-0.045,1700,{"date":889,"open":398,"high":798,"low":418,"close":383,"change":226,"percent_change":178,"volume":890,"transactions":9,"vwap":383},"2026-03-19",20400,{"date":892,"open":645,"high":645,"low":389,"close":827,"change":554,"percent_change":555,"volume":893,"transactions":9,"vwap":827},"2026-03-18",5800,{"date":895,"open":382,"high":819,"low":503,"close":503,"change":896,"percent_change":650,"volume":897,"transactions":9,"vwap":503},"2026-03-17",0.008,4600,{"date":899,"open":440,"high":503,"low":440,"close":900,"change":901,"percent_change":129,"volume":619,"transactions":9,"vwap":900},"2026-03-16",25.272,0.022,{"date":903,"open":397,"high":382,"low":358,"close":381,"change":904,"percent_change":295,"volume":905,"transactions":9,"vwap":381},"2026-03-13",-0.018,15700,{"date":907,"open":503,"high":642,"low":398,"close":908,"change":909,"percent_change":216,"volume":811,"transactions":9,"vwap":908},"2026-03-12",25.268,-0.027,{"date":911,"open":382,"high":819,"low":382,"close":823,"change":21,"percent_change":22,"volume":912,"transactions":9,"vwap":823},"2026-03-11",7800,{"date":914,"open":915,"high":915,"low":642,"close":799,"change":554,"percent_change":555,"volume":870,"transactions":9,"vwap":799},"2026-03-10",25.43,{"date":917,"open":918,"high":919,"low":645,"close":819,"change":287,"percent_change":391,"volume":890,"transactions":9,"vwap":819},"2026-03-09",25.302,25.41,{"date":921,"open":642,"high":922,"low":645,"close":798,"change":188,"percent_change":189,"volume":923,"transactions":9,"vwap":798},"2026-03-06",25.385,6300,{"date":925,"open":642,"high":798,"low":398,"close":642,"change":650,"percent_change":651,"volume":926,"transactions":9,"vwap":642},"2026-03-05",7300,{"date":928,"open":440,"high":793,"low":440,"close":503,"change":21,"percent_change":22,"volume":929,"transactions":9,"vwap":503},"2026-03-04",8700,{"date":931,"open":503,"high":798,"low":503,"close":642,"change":234,"percent_change":235,"volume":932,"transactions":9,"vwap":642},"2026-03-03",25100,{"date":934,"open":645,"high":935,"low":645,"close":643,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":643},"2026-03-02",25.37,-0.085,-0.33,16900,{"date":940,"open":819,"high":919,"low":778,"close":723,"change":734,"percent_change":675,"volume":941,"transactions":9,"vwap":723},"2026-02-27",4900,{"date":943,"open":723,"high":944,"low":945,"close":946,"change":947,"percent_change":21,"volume":708,"transactions":9,"vwap":946},"2026-02-26",25.44,25.39,25.412,-0.008,{"date":949,"open":944,"high":944,"low":935,"close":950,"change":287,"percent_change":391,"volume":951,"transactions":9,"vwap":950},"2026-02-25",25.42,6100,{"date":953,"open":723,"high":954,"low":955,"close":919,"change":21,"percent_change":22,"volume":956,"transactions":9,"vwap":919},"2026-02-24",25.46,25.395,7900,{"date":958,"open":950,"high":959,"low":960,"close":944,"change":504,"percent_change":505,"volume":961,"transactions":9,"vwap":944},"2026-02-23",25.45,25.404,11800,{"date":963,"open":723,"high":959,"low":723,"close":964,"change":234,"percent_change":235,"volume":965,"transactions":9,"vwap":964},"2026-02-20",25.405,4100,{"date":967,"open":723,"high":950,"low":723,"close":919,"change":264,"percent_change":188,"volume":968,"transactions":9,"vwap":919},"2026-02-19",8800,{"date":970,"open":950,"high":950,"low":955,"close":964,"change":197,"percent_change":197,"volume":971,"transactions":9,"vwap":964},"2026-02-18",7600,{"date":973,"open":950,"high":950,"low":974,"close":964,"change":264,"percent_change":188,"volume":975,"transactions":9,"vwap":964},"2026-02-17",25.358,6800,{"date":977,"open":919,"high":919,"low":723,"close":723,"change":650,"percent_change":651,"volume":772,"transactions":9,"vwap":723},"2026-02-13",{"date":979,"open":935,"high":980,"low":981,"close":935,"change":287,"percent_change":391,"volume":887,"transactions":9,"vwap":935},"2026-02-12",25.393,25.355,{"date":983,"open":424,"high":945,"low":802,"close":424,"change":936,"percent_change":937,"volume":951,"transactions":9,"vwap":424},"2026-02-11",{"date":985,"open":986,"high":987,"low":986,"close":987,"change":391,"percent_change":456,"volume":988,"transactions":9,"vwap":987},"2026-02-10",25.361,25.445,9200,{"date":990,"open":424,"high":919,"low":424,"close":964,"change":287,"percent_change":391,"volume":991,"transactions":9,"vwap":964},"2026-02-09",700,{"date":993,"open":819,"high":919,"low":819,"close":955,"change":235,"percent_change":366,"volume":994,"transactions":9,"vwap":955},"2026-02-06",6500,{"date":996,"open":802,"high":950,"low":997,"close":998,"change":650,"percent_change":651,"volume":893,"transactions":9,"vwap":998},"2026-02-05",25.344,25.415,{"date":1000,"open":798,"high":919,"low":642,"close":922,"change":245,"percent_change":246,"volume":1001,"transactions":9,"vwap":922},"2026-02-04",12900,{"date":1003,"open":1004,"high":945,"low":1004,"close":935,"change":226,"percent_change":178,"volume":795,"transactions":9,"vwap":935},"2026-02-03",25.328,{"date":1006,"open":1007,"high":1007,"low":778,"close":1008,"change":234,"percent_change":235,"volume":883,"transactions":9,"vwap":1008},"2026-02-02",25.49,25.38,{"date":1010,"open":819,"high":922,"low":1011,"close":922,"change":205,"percent_change":1012,"volume":795,"transactions":9,"vwap":922},"2026-01-30",25.339,-0.35,{"date":1014,"open":919,"high":1007,"low":919,"close":1015,"change":432,"percent_change":433,"volume":1016,"transactions":9,"vwap":1015},"2026-01-29",25.475,29600,{"date":1018,"open":950,"high":1019,"low":723,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-01-28",25.51,25.5,0.075,0.29,10200,{"date":1025,"open":802,"high":954,"low":802,"close":1026,"change":650,"percent_change":651,"volume":619,"transactions":9,"vwap":1026},"2026-01-27",25.425,{"date":1028,"open":798,"high":919,"low":798,"close":955,"change":1029,"percent_change":1030,"volume":623,"transactions":9,"vwap":955},"2026-01-26",0.065,0.26,{"date":1032,"open":798,"high":798,"low":798,"close":798,"change":226,"percent_change":178,"volume":1033,"transactions":9,"vwap":798},"2026-01-23",400,{"date":1035,"open":645,"high":802,"low":382,"close":819,"change":264,"percent_change":188,"volume":1036,"transactions":9,"vwap":819},"2026-01-22",8900,{"date":1038,"open":503,"high":802,"low":503,"close":803,"change":391,"percent_change":456,"volume":785,"transactions":9,"vwap":803},"2026-01-21",{"date":1040,"open":382,"high":802,"low":1041,"close":823,"change":235,"percent_change":366,"volume":956,"transactions":9,"vwap":823},"2026-01-20",25.275,{"date":1043,"open":645,"high":798,"low":503,"close":643,"change":264,"percent_change":188,"volume":657,"transactions":9,"vwap":643},"2026-01-16",{"date":1045,"open":798,"high":802,"low":1046,"close":642,"change":197,"percent_change":197,"volume":1047,"transactions":9,"vwap":642},"2026-01-15",25.288,9700,{"date":1049,"open":819,"high":819,"low":398,"close":642,"change":226,"percent_change":178,"volume":1050,"transactions":9,"vwap":642},"2026-01-14",3400,{"date":1052,"open":645,"high":778,"low":503,"close":778,"change":1053,"percent_change":50,"volume":839,"transactions":9,"vwap":778},"2026-01-13",0.045,{"date":1055,"open":503,"high":382,"low":1041,"close":1041,"change":554,"percent_change":555,"volume":652,"transactions":9,"vwap":1041},"2026-01-12",{"date":1057,"open":1058,"high":24,"low":389,"close":382,"change":1059,"percent_change":226,"volume":1060,"transactions":9,"vwap":382},"2026-01-09",25.267,-0.002,10000,{"date":1062,"open":440,"high":1063,"low":389,"close":1063,"change":901,"percent_change":129,"volume":1064,"transactions":9,"vwap":1063},"2026-01-08",25.292,2300,{"date":1066,"open":389,"high":503,"low":405,"close":440,"change":197,"percent_change":197,"volume":1067,"transactions":9,"vwap":440},"2026-01-07",5400,{"date":1069,"open":441,"high":440,"low":441,"close":440,"change":554,"percent_change":555,"volume":1070,"transactions":9,"vwap":440},"2026-01-06",300,{"date":1072,"open":440,"high":642,"low":1073,"close":1074,"change":504,"percent_change":505,"volume":845,"transactions":9,"vwap":1074},"2026-01-05",25.259,25.285,{"date":1076,"open":398,"high":389,"low":390,"close":381,"change":197,"percent_change":197,"volume":1077,"transactions":9,"vwap":381},"2026-01-02",6600,{"date":1079,"open":398,"high":381,"low":398,"close":381,"change":1080,"percent_change":1081,"volume":1070,"transactions":9,"vwap":381},"2025-12-31",-0.105,-0.41,{"date":1083,"open":424,"high":424,"low":802,"close":981,"change":614,"percent_change":197,"volume":1084,"transactions":9,"vwap":981},"2025-12-30",500,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":609,"percent_change":188,"volume":1089,"transactions":9,"vwap":1088},"2025-12-29",25.346,25.354,600,{"date":1091,"open":802,"high":802,"low":1011,"close":802,"change":245,"percent_change":246,"volume":1092,"transactions":9,"vwap":802},"2025-12-26",5100,{"date":1094,"open":778,"high":803,"low":1095,"close":803,"change":432,"percent_change":433,"volume":652,"transactions":9,"vwap":803},"2025-12-24",25.311,{"date":1097,"open":918,"high":723,"low":918,"close":424,"change":188,"percent_change":189,"volume":741,"transactions":9,"vwap":424},"2025-12-23",{"date":1099,"open":778,"high":424,"low":642,"close":819,"change":1100,"percent_change":391,"volume":1101,"transactions":9,"vwap":819},"2025-12-22",0.009,9800,{"date":1103,"open":778,"high":935,"low":642,"close":1104,"change":566,"percent_change":178,"volume":1105,"transactions":9,"vwap":1104},"2025-12-19",25.331,6400,{"date":1107,"open":778,"high":981,"low":643,"close":819,"change":650,"percent_change":651,"volume":975,"transactions":9,"vwap":819},"2025-12-18",{"date":1109,"open":382,"high":802,"low":1110,"close":642,"change":287,"percent_change":391,"volume":1111,"transactions":9,"vwap":642},"2025-12-17",25.283,9100,{"date":1113,"open":382,"high":642,"low":382,"close":645,"change":264,"percent_change":188,"volume":1114,"transactions":9,"vwap":645},"2025-12-16",1500,{"date":1116,"open":440,"high":819,"low":440,"close":823,"change":655,"percent_change":656,"volume":941,"transactions":9,"vwap":823},"2025-12-15",{"date":1118,"open":381,"high":503,"low":381,"close":440,"change":234,"percent_change":235,"volume":1064,"transactions":9,"vwap":440},"2025-12-12",{"date":1120,"open":503,"high":642,"low":440,"close":1041,"change":245,"percent_change":246,"volume":1064,"transactions":9,"vwap":1041},"2025-12-11",{"date":1122,"open":440,"high":645,"low":389,"close":389,"change":650,"percent_change":651,"volume":887,"transactions":9,"vwap":389},"2025-12-10",{"date":1124,"open":397,"high":397,"low":397,"close":397,"change":226,"percent_change":178,"volume":772,"transactions":9,"vwap":397},"2025-12-09",{"date":1126,"open":1127,"high":503,"low":397,"close":398,"change":234,"percent_change":235,"volume":1092,"transactions":9,"vwap":398},"2025-12-08",25.237,{"date":1129,"open":1130,"high":503,"low":1130,"close":441,"change":554,"percent_change":555,"volume":1131,"transactions":9,"vwap":441},"2025-12-05",25.241,1800,{"date":1133,"open":1134,"high":382,"low":381,"close":389,"change":226,"percent_change":178,"volume":1131,"transactions":9,"vwap":389},"2025-12-04",25.252,{"date":1136,"open":503,"high":503,"low":440,"close":440,"change":197,"percent_change":197,"volume":1137,"transactions":9,"vwap":440},"2025-12-03",200,{"date":1139,"open":389,"high":382,"low":383,"close":440,"change":216,"percent_change":1140,"volume":627,"transactions":9,"vwap":440},"2025-12-02",-0.43,{"date":1142,"open":389,"high":1143,"low":381,"close":1008,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1008},"2025-12-01",25.53,0.105,0.42,12100,{"date":1148,"open":389,"high":382,"low":383,"close":1041,"change":264,"percent_change":188,"volume":619,"transactions":9,"vwap":1041},"2025-11-28",{"date":1150,"open":398,"high":935,"low":398,"close":440,"change":433,"percent_change":1151,"volume":926,"transactions":9,"vwap":440},"2025-11-26",-0.39,{"date":1153,"open":802,"high":935,"low":802,"close":935,"change":504,"percent_change":505,"volume":1154,"transactions":9,"vwap":935},"2025-11-25",1900,{"date":1156,"open":798,"high":1008,"low":642,"close":803,"change":264,"percent_change":188,"volume":988,"transactions":9,"vwap":803},"2025-11-24",{"date":1158,"open":798,"high":819,"low":642,"close":798,"change":540,"percent_change":165,"volume":1159,"transactions":9,"vwap":798},"2025-11-21",9000,{"date":1161,"open":642,"high":642,"low":398,"close":503,"change":226,"percent_change":178,"volume":938,"transactions":9,"vwap":503},"2025-11-20",{"date":1163,"open":645,"high":642,"low":382,"close":382,"change":226,"percent_change":178,"volume":849,"transactions":9,"vwap":382},"2025-11-19",{"date":1165,"open":382,"high":798,"low":382,"close":645,"change":287,"percent_change":391,"volume":1166,"transactions":9,"vwap":645},"2025-11-18",13100,{"date":1168,"open":389,"high":642,"low":389,"close":382,"change":1169,"percent_change":651,"volume":1170,"transactions":9,"vwap":382},"2025-11-17",0.031,17300,{"date":1172,"open":1173,"high":389,"low":405,"close":1073,"change":609,"percent_change":188,"volume":610,"transactions":9,"vwap":1073},"2025-11-14",25.248,{"date":1175,"open":389,"high":389,"low":398,"close":383,"change":554,"percent_change":555,"volume":876,"transactions":9,"vwap":383},"2025-11-13",{"date":1177,"open":381,"high":778,"low":381,"close":440,"change":197,"percent_change":197,"volume":923,"transactions":9,"vwap":440},"2025-11-12",{"date":1179,"open":503,"high":503,"low":440,"close":440,"change":264,"percent_change":188,"volume":1180,"transactions":9,"vwap":440},"2025-11-11",4500,{"date":1182,"open":440,"high":440,"low":1183,"close":827,"change":234,"percent_change":235,"volume":767,"transactions":9,"vwap":827},"2025-11-10",25.257,{"date":1185,"open":440,"high":823,"low":389,"close":440,"change":287,"percent_change":391,"volume":1186,"transactions":9,"vwap":440},"2025-11-07",9600,{"date":1188,"open":381,"high":440,"low":398,"close":389,"change":391,"percent_change":456,"volume":897,"transactions":9,"vwap":389},"2025-11-06",{"date":1190,"open":390,"high":397,"low":359,"close":418,"change":234,"percent_change":235,"volume":764,"transactions":9,"vwap":418},"2025-11-05",{"date":1192,"open":1193,"high":381,"low":405,"close":406,"change":234,"percent_change":235,"volume":1050,"transactions":9,"vwap":406},"2025-11-04",25.223,{"date":1195,"open":1196,"high":645,"low":671,"close":397,"change":264,"percent_change":188,"volume":893,"transactions":9,"vwap":397},"2025-11-03",25.218,{"date":1198,"open":398,"high":381,"low":406,"close":406,"change":234,"percent_change":235,"volume":1180,"transactions":9,"vwap":406},"2025-10-31",{"date":1200,"open":783,"high":642,"low":390,"close":397,"change":936,"percent_change":139,"volume":744,"transactions":9,"vwap":397},"2025-10-30",{"date":1202,"open":424,"high":1203,"low":643,"close":643,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":643},"2025-10-29",25.365,-0.065,-0.26,10800,{"date":1208,"open":802,"high":945,"low":819,"close":1008,"change":287,"percent_change":391,"volume":1209,"transactions":9,"vwap":1008},"2025-10-28",14300,{"date":1211,"open":424,"high":1212,"low":802,"close":935,"change":245,"percent_change":246,"volume":968,"transactions":9,"vwap":935},"2025-10-27",25.372,{"date":1214,"open":424,"high":424,"low":802,"close":981,"change":655,"percent_change":656,"volume":839,"transactions":9,"vwap":981},"2025-10-24",{"date":1216,"open":798,"high":802,"low":642,"close":798,"change":226,"percent_change":178,"volume":975,"transactions":9,"vwap":798},"2025-10-23",{"date":1218,"open":798,"high":1219,"low":642,"close":819,"change":287,"percent_change":391,"volume":988,"transactions":9,"vwap":819},"2025-10-22",25.349,{"date":1221,"open":1219,"high":802,"low":642,"close":798,"change":287,"percent_change":391,"volume":1064,"transactions":9,"vwap":798},"2025-10-21",{"date":1223,"open":645,"high":1008,"low":645,"close":778,"change":234,"percent_change":235,"volume":893,"transactions":9,"vwap":778},"2025-10-20",{"date":1225,"open":778,"high":802,"low":642,"close":799,"change":226,"percent_change":178,"volume":849,"transactions":9,"vwap":799},"2025-10-17",{"date":1227,"open":798,"high":802,"low":382,"close":803,"change":188,"percent_change":189,"volume":1228,"transactions":9,"vwap":803},"2025-10-16",2800,{"date":1230,"open":1231,"high":945,"low":397,"close":643,"change":432,"percent_change":433,"volume":1170,"transactions":9,"vwap":643},"2025-10-15",25.333,{"date":1233,"open":798,"high":819,"low":1234,"close":819,"change":504,"percent_change":505,"volume":1050,"transactions":9,"vwap":819},"2025-10-14",25.308,{"date":1236,"open":918,"high":794,"low":918,"close":794,"change":234,"percent_change":235,"volume":1237,"transactions":9,"vwap":794},"2025-10-13",900,{"date":1239,"open":802,"high":1008,"low":1240,"close":642,"change":655,"percent_change":656,"volume":1241,"transactions":9,"vwap":642},"2025-10-10",25.264,4800,{"date":1243,"open":382,"high":645,"low":503,"close":1074,"change":197,"percent_change":197,"volume":857,"transactions":9,"vwap":1074},"2025-10-09",{"date":1245,"open":645,"high":645,"low":1074,"close":1074,"change":287,"percent_change":391,"volume":1131,"transactions":9,"vwap":1074},"2025-10-08",{"date":1247,"open":382,"high":823,"low":1248,"close":1041,"change":234,"percent_change":235,"volume":876,"transactions":9,"vwap":1041},"2025-10-07",25.271,{"date":1250,"open":382,"high":645,"low":503,"close":503,"change":432,"percent_change":433,"volume":971,"transactions":9,"vwap":503},"2025-10-06",{"date":1252,"open":382,"high":642,"low":389,"close":794,"change":886,"percent_change":324,"volume":692,"transactions":9,"vwap":794},"2025-10-03",{"date":1254,"open":503,"high":802,"low":503,"close":802,"change":189,"percent_change":1255,"volume":1256,"transactions":9,"vwap":802},"2025-10-02",0.32,1400,{"date":1258,"open":383,"high":503,"low":381,"close":440,"change":655,"percent_change":656,"volume":1259,"transactions":9,"vwap":440},"2025-10-01",2700,{"date":1261,"open":389,"high":798,"low":398,"close":441,"change":375,"percent_change":376,"volume":1262,"transactions":9,"vwap":441},"2025-09-30",27800,{"date":1264,"open":381,"high":915,"low":539,"close":945,"change":1265,"percent_change":1266,"volume":1241,"transactions":9,"vwap":945},"2025-09-29",0.048,0.19,{"date":1268,"open":798,"high":723,"low":1269,"close":1270,"change":1271,"percent_change":681,"volume":988,"transactions":9,"vwap":1270},"2025-09-26",25.323,25.342,0.017,{"date":1273,"open":1274,"high":1008,"low":1274,"close":799,"change":554,"percent_change":555,"volume":795,"transactions":9,"vwap":799},"2025-09-25",25.324,{"date":1276,"open":798,"high":919,"low":798,"close":819,"change":234,"percent_change":235,"volume":828,"transactions":9,"vwap":819},"2025-09-24",{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2025-09-23",25.345,-0.135,-0.53,100,{"date":1284,"open":1270,"high":1285,"low":1270,"close":1285,"change":1144,"percent_change":1286,"volume":857,"transactions":9,"vwap":1285},"2025-09-22",25.48,0.41,{"date":1288,"open":424,"high":1289,"low":1219,"close":1289,"change":391,"percent_change":456,"volume":1237,"transactions":9,"vwap":1289},"2025-09-19",25.375,{"date":1291,"open":803,"high":803,"low":642,"close":803,"change":21,"percent_change":22,"volume":1050,"transactions":9,"vwap":803},"2025-09-18",{"date":1293,"open":798,"high":935,"low":798,"close":1203,"change":188,"percent_change":189,"volume":897,"transactions":9,"vwap":1203},"2025-09-17",{"date":1295,"open":1219,"high":1296,"low":798,"close":1279,"change":264,"percent_change":188,"volume":1131,"transactions":9,"vwap":1279},"2025-09-16",25.418,{"date":1298,"open":819,"high":424,"low":819,"close":819,"change":197,"percent_change":197,"volume":767,"transactions":9,"vwap":819},"2025-09-15",{"date":1300,"open":1301,"high":424,"low":778,"close":819,"change":245,"percent_change":246,"volume":668,"transactions":9,"vwap":819},"2025-09-12",25.321,{"date":1303,"open":802,"high":424,"low":389,"close":799,"change":197,"percent_change":197,"volume":639,"transactions":9,"vwap":799},"2025-09-11",{"date":1305,"open":802,"high":919,"low":799,"close":799,"change":234,"percent_change":235,"volume":1306,"transactions":9,"vwap":799},"2025-09-10",12400,{"date":1308,"open":819,"high":935,"low":642,"close":798,"change":264,"percent_change":188,"volume":1309,"transactions":9,"vwap":798},"2025-09-09",18200,{"date":1311,"open":802,"high":802,"low":778,"close":799,"change":287,"percent_change":391,"volume":1312,"transactions":9,"vwap":799},"2025-09-08",800,{"date":1314,"open":1315,"high":799,"low":643,"close":643,"change":504,"percent_change":505,"volume":1084,"transactions":9,"vwap":643},"2025-09-05",25.319,{"date":1317,"open":1318,"high":382,"low":900,"close":503,"change":287,"percent_change":391,"volume":1319,"transactions":9,"vwap":503},"2025-09-04",25.276,3100,{"date":1321,"open":389,"high":778,"low":389,"close":440,"change":433,"percent_change":1151,"volume":887,"transactions":9,"vwap":440},"2025-09-03",{"date":1323,"open":397,"high":915,"low":397,"close":935,"change":1324,"percent_change":1325,"volume":951,"transactions":9,"vwap":935},"2025-09-02",0.125,0.5,{"date":1327,"open":381,"high":1234,"low":441,"close":441,"change":287,"percent_change":391,"volume":1328,"transactions":9,"vwap":441},"2025-08-29",2100,{"date":1330,"open":661,"high":398,"low":397,"close":539,"change":433,"percent_change":1151,"volume":1331,"transactions":9,"vwap":539},"2025-08-28",10400,{"date":1333,"open":803,"high":803,"low":803,"close":803,"change":1334,"percent_change":443,"volume":1137,"transactions":9,"vwap":803},"2025-08-27",0.027,{"date":1336,"open":382,"high":945,"low":382,"close":1234,"change":1337,"percent_change":540,"volume":1077,"transactions":9,"vwap":1234},"2025-08-26",0.013,{"date":1339,"open":645,"high":1340,"low":440,"close":823,"change":197,"percent_change":197,"volume":1050,"transactions":9,"vwap":823},"2025-08-25",25.307,{"date":1342,"open":381,"high":642,"low":390,"close":823,"change":540,"percent_change":165,"volume":1180,"transactions":9,"vwap":823},"2025-08-22",{"date":1344,"open":440,"high":819,"low":397,"close":441,"change":235,"percent_change":366,"volume":897,"transactions":9,"vwap":441},"2025-08-21",{"date":1346,"open":1058,"high":440,"low":827,"close":827,"change":287,"percent_change":391,"volume":1256,"transactions":9,"vwap":827},"2025-08-20",{"date":1348,"open":440,"high":440,"low":431,"close":383,"change":287,"percent_change":391,"volume":1349,"transactions":9,"vwap":383},"2025-08-19",3700,{"date":1351,"open":440,"high":440,"low":441,"close":441,"change":21,"percent_change":22,"volume":1050,"transactions":9,"vwap":441},"2025-08-18",{"date":1353,"open":440,"high":382,"low":1073,"close":1041,"change":197,"percent_change":197,"volume":1354,"transactions":9,"vwap":1041},"2025-08-15",247900,{"date":1356,"open":397,"high":1318,"low":397,"close":1041,"change":226,"percent_change":178,"volume":1357,"transactions":9,"vwap":1041},"2025-08-14",13900,{"date":1359,"open":503,"high":645,"low":1360,"close":1074,"change":1053,"percent_change":50,"volume":994,"transactions":9,"vwap":1074},"2025-08-13",25.269,{"date":1362,"open":397,"high":398,"low":397,"close":398,"change":1337,"percent_change":540,"volume":619,"transactions":9,"vwap":398},"2025-08-12",{"date":1364,"open":398,"high":398,"low":1365,"close":1366,"change":1367,"percent_change":650,"volume":1368,"transactions":9,"vwap":1366},"2025-08-11",25.224,25.227,0.007,1100,{"date":1370,"open":398,"high":398,"low":1371,"close":418,"change":234,"percent_change":235,"volume":965,"transactions":9,"vwap":418},"2025-08-08",25.202,{"date":1373,"open":398,"high":381,"low":390,"close":406,"change":554,"percent_change":555,"volume":1206,"transactions":9,"vwap":406},"2025-08-07",{"date":1375,"open":397,"high":381,"low":406,"close":398,"change":287,"percent_change":391,"volume":1376,"transactions":9,"vwap":398},"2025-08-06",12300,{"date":1378,"open":389,"high":440,"low":418,"close":397,"change":205,"percent_change":206,"volume":1050,"transactions":9,"vwap":397},"2025-08-05",{"date":1380,"open":431,"high":723,"low":431,"close":778,"change":1381,"percent_change":1382,"volume":665,"transactions":9,"vwap":778},"2025-08-04",0.115,0.46,{"date":1384,"open":431,"high":798,"low":461,"close":417,"change":189,"percent_change":1255,"volume":820,"transactions":9,"vwap":417},"2025-08-01",{"date":1386,"open":346,"high":498,"low":358,"close":1387,"change":307,"percent_change":226,"volume":1388,"transactions":9,"vwap":1387},"2025-07-31",25.125,15000,{"date":1390,"open":340,"high":405,"low":340,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2025-07-30",25.128,-0.117,-0.46,19500,{"date":1396,"open":802,"high":802,"low":397,"close":441,"change":504,"percent_change":505,"volume":1259,"transactions":9,"vwap":441},"2025-07-29",{"date":1398,"open":418,"high":397,"low":405,"close":405,"change":264,"percent_change":188,"volume":1084,"transactions":9,"vwap":405},"2025-07-28",{"date":1400,"open":417,"high":417,"low":417,"close":417,"change":264,"percent_change":188,"volume":1282,"transactions":9,"vwap":417},"2025-07-25",{"date":1402,"open":405,"high":503,"low":1403,"close":390,"change":234,"percent_change":235,"volume":1404,"transactions":9,"vwap":390},"2025-07-24",25.187,13800,{"date":1406,"open":405,"high":405,"low":431,"close":417,"change":554,"percent_change":555,"volume":1368,"transactions":9,"vwap":417},"2025-07-23",{"date":1408,"open":418,"high":418,"low":418,"close":418,"change":264,"percent_change":188,"volume":1137,"transactions":9,"vwap":418},"2025-07-22",{"date":1410,"open":405,"high":503,"low":431,"close":671,"change":650,"percent_change":651,"volume":1411,"transactions":9,"vwap":671},"2025-07-21",18300,{"date":1413,"open":390,"high":381,"low":461,"close":546,"change":188,"percent_change":189,"volume":730,"transactions":9,"vwap":546},"2025-07-18",{"date":1415,"open":461,"high":599,"low":470,"close":1416,"change":178,"percent_change":1417,"volume":1228,"transactions":9,"vwap":1416},"2025-07-17",25.165,-0.16,{"date":1419,"open":339,"high":503,"low":359,"close":417,"change":1271,"percent_change":681,"volume":1420,"transactions":9,"vwap":417},"2025-07-16",11000,{"date":1422,"open":359,"high":1173,"low":359,"close":1423,"change":1424,"percent_change":1425,"volume":941,"transactions":9,"vwap":1423},"2025-07-15",25.188,-0.162,-0.64,{"date":1427,"open":339,"high":959,"low":339,"close":802,"change":456,"percent_change":1428,"volume":1166,"transactions":9,"vwap":802},"2025-07-14",0.64,{"date":1430,"open":339,"high":503,"low":1431,"close":431,"change":234,"percent_change":235,"volume":1077,"transactions":9,"vwap":431},"2025-07-11",25.135,{"date":1433,"open":470,"high":381,"low":359,"close":599,"change":264,"percent_change":188,"volume":775,"transactions":9,"vwap":599},"2025-07-10",{"date":1435,"open":339,"high":389,"low":338,"close":431,"change":246,"percent_change":1436,"volume":730,"transactions":9,"vwap":431},"2025-07-09",0.24,{"date":1438,"open":338,"high":470,"low":338,"close":338,"change":287,"percent_change":391,"volume":615,"transactions":9,"vwap":338},"2025-07-08",{"date":1440,"open":338,"high":405,"low":340,"close":340,"change":245,"percent_change":246,"volume":1441,"transactions":9,"vwap":340},"2025-07-07",6700,{"date":1443,"open":330,"high":381,"low":271,"close":1444,"change":197,"percent_change":197,"volume":682,"transactions":9,"vwap":1444},"2025-07-03",25.105,{"date":1446,"open":340,"high":431,"low":1447,"close":1444,"change":554,"percent_change":555,"volume":652,"transactions":9,"vwap":1444},"2025-07-02",25.101,{"date":1449,"open":346,"high":636,"low":358,"close":340,"change":366,"percent_change":1450,"volume":1451,"transactions":9,"vwap":340},"2025-07-01",-0.32,7400,{"date":1453,"open":358,"high":390,"low":358,"close":390,"change":1454,"percent_change":1455,"volume":1064,"transactions":9,"vwap":390},"2025-06-30",0.084,0.33,{"date":1457,"open":330,"high":498,"low":330,"close":1458,"change":1459,"percent_change":937,"volume":1460,"transactions":9,"vwap":1458},"2025-06-27",25.116,-0.084,8500,{"date":1462,"open":405,"high":405,"low":390,"close":390,"change":188,"percent_change":189,"volume":1137,"transactions":9,"vwap":390},"2025-06-26",{"date":1464,"open":431,"high":405,"low":1465,"close":498,"change":287,"percent_change":391,"volume":1368,"transactions":9,"vwap":498},"2025-06-25",25.175,{"date":1467,"open":848,"high":431,"low":461,"close":461,"change":555,"percent_change":85,"volume":860,"transactions":9,"vwap":461},"2025-06-24",{"date":1469,"open":470,"high":440,"low":485,"close":397,"change":656,"percent_change":1470,"volume":689,"transactions":9,"vwap":397},"2025-06-23",0.4,{"date":1472,"open":1473,"high":1474,"low":1475,"close":338,"change":650,"percent_change":651,"volume":1131,"transactions":9,"vwap":338},"2025-06-20",25.129,25.134,25.111,{"date":1477,"open":1478,"high":330,"low":222,"close":358,"change":188,"percent_change":189,"volume":1105,"transactions":9,"vwap":358},"2025-06-18",25.059999,{"date":1480,"open":1481,"high":470,"low":1481,"close":261,"change":226,"percent_change":178,"volume":692,"transactions":9,"vwap":261},"2025-06-17",25.079,{"date":1483,"open":1484,"high":339,"low":1484,"close":313,"change":197,"percent_change":197,"volume":730,"transactions":9,"vwap":313},"2025-06-16",25.084999,{"date":1486,"open":313,"high":1444,"low":313,"close":313,"change":856,"percent_change":391,"volume":849,"transactions":9,"vwap":313},"2025-06-13",{"date":1488,"open":261,"high":358,"low":1489,"close":1481,"change":1490,"percent_change":189,"volume":1491,"transactions":9,"vwap":1481},"2025-06-12",25.077,0.019,2600,{"date":1493,"open":1494,"high":338,"low":1495,"close":1478,"change":504,"percent_change":505,"volume":1241,"transactions":9,"vwap":1478},"2025-06-11",25.049999,25.030001,{"date":1497,"open":1498,"high":330,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-06-10",25.040001,25.025,-0.075,-0.3,13000,{"date":1504,"open":1495,"high":359,"low":1505,"close":358,"change":656,"percent_change":1470,"volume":615,"transactions":9,"vwap":358},"2025-06-09",25.018,{"date":1507,"open":1508,"high":1508,"low":222,"close":222,"change":554,"percent_change":555,"volume":991,"transactions":9,"vwap":222},"2025-06-06",25.0049992,{"date":1510,"open":261,"high":261,"low":222,"close":1511,"change":554,"percent_change":555,"volume":968,"transactions":9,"vwap":1511},"2025-06-05",25.014999,{"date":1513,"open":1514,"high":271,"low":1515,"close":1495,"change":1053,"percent_change":50,"volume":828,"transactions":9,"vwap":1495},"2025-06-04",25.039,25.024,{"date":1517,"open":1518,"high":222,"low":1519,"close":1519,"change":936,"percent_change":139,"volume":1328,"transactions":9,"vwap":1519},"2025-06-03",24.986,24.985,{"date":1521,"open":222,"high":271,"low":1522,"close":271,"change":1523,"percent_change":1524,"volume":1154,"transactions":9,"vwap":271},"2025-06-02",24.973,0.085,0.34,{"date":1526,"open":252,"high":1495,"low":1527,"close":1519,"change":391,"percent_change":456,"volume":689,"transactions":9,"vwap":1519},"2025-05-30",24.976,{"date":1529,"open":233,"high":1530,"low":19,"close":1531,"change":1080,"percent_change":1532,"volume":1460,"transactions":9,"vwap":1531},"2025-05-29",24.955,24.945,-0.42,{"date":1534,"open":1494,"high":313,"low":222,"close":1494,"change":234,"percent_change":235,"volume":1535,"transactions":9,"vwap":1494},"2025-05-28",14600,{"date":1537,"open":338,"high":338,"low":1498,"close":1538,"change":188,"percent_change":189,"volume":1328,"transactions":9,"vwap":1538},"2025-05-27",25.055,{"date":1540,"open":1498,"high":1494,"low":241,"close":1541,"change":188,"percent_change":189,"volume":610,"transactions":9,"vwap":1541},"2025-05-23",25.035,{"date":1543,"open":1495,"high":1495,"low":314,"close":1511,"change":234,"percent_change":235,"volume":615,"transactions":9,"vwap":1511},"2025-05-22",{"date":1545,"open":222,"high":261,"low":232,"close":242,"change":264,"percent_change":188,"volume":870,"transactions":9,"vwap":242},"2025-05-21",{"date":1547,"open":1499,"high":1494,"low":1511,"close":1511,"change":1204,"percent_change":1205,"volume":1154,"transactions":9,"vwap":1511},"2025-05-20",{"date":1549,"open":242,"high":261,"low":242,"close":261,"change":1021,"percent_change":1550,"volume":1312,"transactions":9,"vwap":261},"2025-05-19",0.3,{"date":1552,"open":222,"high":1478,"low":222,"close":1508,"change":188,"percent_change":189,"volume":795,"transactions":9,"vwap":1508},"2025-05-16",{"date":1554,"open":252,"high":241,"low":1555,"close":1519,"change":650,"percent_change":651,"volume":1089,"transactions":9,"vwap":1519},"2025-05-15",24.975,{"date":1557,"open":212,"high":212,"low":1558,"close":1530,"change":197,"percent_change":197,"volume":173,"transactions":9,"vwap":1530},"2025-05-14",24.954,{"date":1560,"open":233,"high":1530,"low":233,"close":1530,"change":197,"percent_change":197,"volume":1282,"transactions":9,"vwap":1530},"2025-05-13",{"date":1562,"open":233,"high":1530,"low":233,"close":1530,"change":197,"percent_change":197,"volume":1312,"transactions":9,"vwap":1530},"2025-05-12",{"date":1564,"open":212,"high":1494,"low":223,"close":1530,"change":264,"percent_change":188,"volume":1036,"transactions":9,"vwap":1530},"2025-05-09",{"date":1566,"open":1567,"high":233,"low":20,"close":233,"change":655,"percent_change":656,"volume":876,"transactions":9,"vwap":233},"2025-05-08",24.907,{"date":1569,"open":20,"high":213,"low":20,"close":1570,"change":504,"percent_change":505,"volume":1368,"transactions":9,"vwap":1570},"2025-05-07",24.925,{"date":1572,"open":20,"high":1573,"low":196,"close":19,"change":1574,"percent_change":1575,"volume":1349,"transactions":9,"vwap":19},"2025-05-06",24.914,-0.035,-0.14,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1570,"change":287,"percent_change":391,"volume":1312,"transactions":9,"vwap":1570},"2025-05-05",24.92,24.926,{"date":1581,"open":1582,"high":213,"low":1583,"close":1583,"change":197,"percent_change":197,"volume":1084,"transactions":9,"vwap":1583},"2025-05-02",24.94,24.915,{"date":1585,"open":233,"high":233,"low":1583,"close":1583,"change":21,"percent_change":22,"volume":795,"transactions":9,"vwap":1583},"2025-05-01",{"date":1587,"open":1582,"high":213,"low":1588,"close":1531,"change":650,"percent_change":651,"volume":1084,"transactions":9,"vwap":1531},"2025-04-30",24.933,{"date":1590,"open":1578,"high":1495,"low":1583,"close":1583,"change":205,"percent_change":206,"volume":912,"transactions":9,"vwap":1583},"2025-04-29",{"date":1592,"open":252,"high":1508,"low":252,"close":1508,"change":650,"percent_change":651,"volume":1593,"transactions":9,"vwap":1508},"2025-04-28",1300,{"date":1595,"open":213,"high":1555,"low":223,"close":1555,"change":504,"percent_change":505,"volume":897,"transactions":9,"vwap":1555},"2025-04-25",{"date":1597,"open":1598,"high":1582,"low":1598,"close":1582,"change":246,"percent_change":1436,"volume":1237,"transactions":9,"vwap":1582},"2025-04-24",24.935,{"date":179,"open":19,"high":19,"low":175,"close":196,"change":226,"percent_change":178,"volume":1186,"transactions":9,"vwap":196}]