[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDV":3,"homepage-market-summary":27,"stock-historical-DDV":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DDV","2026-10-02",{"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},"Defined Duration 5 ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0834,0.76974,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.9606,24.9643,-0.0037,-0.01,17.04,25.97,24.48,5141.906198198199,32.3,222,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,110,115,120,125,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":20,"price":109,"is_up":71},"Healthcare","XLV",166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":169,"total_pages":42,"summary":170,"data":175},1000,{"period_high":22,"period_low":23,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":17,"start_date":174,"end_date":5},5142,1141503.176,-0.04,"2025-11-13",[176,179,187,196,203,211,218,226,235,244,252,259,264,271,279,287,294,305,315,323,329,338,346,351,359,366,372,380,387,396,402,408,414,420,425,432,439,445,449,454,458,464,470,476,484,490,498,505,512,519,524,531,539,547,552,558,566,570,576,583,589,594,598,603,608,613,617,623,629,633,638,641,645,648,651,655,658,662,665,668,672,678,681,684,687,691,696,700,703,709,713,716,719,724,726,729,732,736,740,744,749,753,757,762,765,769,773,776,781,784,789,792,798,802,805,810,813,815,819,823,825,829,834,838,843,848,853,857,863,868,875,880,885,887,891,896,903,907,912,916,921,925,931,936,939,943,947,953,957,960,964,969,974,976,979,982,985,989,993,996,998,1002,1005,1008,1010,1012,1014,1017,1019,1023,1026,1029,1033,1039,1042,1045,1049,1053,1057,1060,1062,1065,1069,1072,1075,1078,1080,1083,1088,1091,1096,1101,1104,1108,1110,1113,1116,1119,1122,1127,1131,1135,1139,1142,1146,1149,1153,1156,1160,1164,1168,1170,1172,1176,1178,1181,1185,1190,1194,1198,1200,1205],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":177,"vwap":178},16,24.9915,{"date":180,"open":181,"high":18,"low":181,"close":18,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",24.94,0.029,0.12,563,14,24.9408,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",25.29,24.9353,-0.0247,-0.1,7150,23,25.1112,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":20,"percent_change":173,"volume":200,"transactions":201,"vwap":202},"2026-09-29",24.95,24.96,1116,39,24.9591,{"date":204,"open":198,"high":205,"low":198,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",24.97,-0.2398,-0.95,232,17,24.9601,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":118,"volume":216,"transactions":185,"vwap":217},"2026-09-25",25.19,25.2098,0.0633,112.039,25.1891,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":192,"volume":223,"transactions":224,"vwap":225},"2026-09-24",25.17,25.1465,-0.0246,326,18,25.1675,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":209,"vwap":234},"2026-09-23",25.21,25.16,25.1711,-0.1239,-0.49,439,25.1786,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",25.27,25.295,0.0195,0.08,112,13,25.2783,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":224,"vwap":251},"2026-09-21",25.26,25.2755,0.0455,0.18,120.039,25.2631,{"date":253,"open":228,"high":254,"low":228,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":224,"vwap":258},"2026-09-18",25.23,-0.06,-0.24,714.039,25.2119,{"date":260,"open":189,"high":189,"low":189,"close":189,"change":104,"percent_change":261,"volume":262,"transactions":262,"vwap":263},"2026-09-17",0.24,11,25.2855,{"date":265,"open":266,"high":266,"low":254,"close":254,"change":267,"percent_change":192,"volume":268,"transactions":269,"vwap":270},"2026-09-16",25.32,-0.025,5382.039,28,25.3068,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-15",25.255,-0.02,-0.08,124,15,25.2571,{"date":280,"open":246,"high":189,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":177,"vwap":286},"2026-09-14",25.25,25.275,-0.0321,-0.13,1512,25.2582,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":209,"vwap":293},"2026-09-11",25.3071,0.0118,0.05,21.039,25.1499,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-10",25.33,25.35,24.776,25.2953,-0.1147,-0.45,38590.345,48,25.3175,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-09",25.45,25.39,25.41,-0.045,-0.18,2664,32,25.4098,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":255,"volume":321,"transactions":224,"vwap":322},"2026-09-08",25.48,25.5,25.455,-0.0157,5146,25.4852,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":192,"volume":328,"transactions":262,"vwap":325},"2026-09-04",25.49,25.4707,-0.0243,310.039,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-03",25.505,25.495,0.04,0.16,1300,10,25.5032,{"date":339,"open":340,"high":325,"low":341,"close":319,"change":342,"percent_change":249,"volume":343,"transactions":344,"vwap":345},"2026-09-02",25.44,25.3901,0.045,57703.555,84,25.4578,{"date":347,"open":307,"high":307,"low":309,"close":309,"change":348,"percent_change":284,"volume":349,"transactions":277,"vwap":350},"2026-09-01",-0.0343,710,25.4193,{"date":352,"open":353,"high":353,"low":340,"close":354,"change":355,"percent_change":-6,"volume":356,"transactions":357,"vwap":358},"2026-08-31",25.46,25.4443,-0.0007,2072,77,25.4642,{"date":360,"open":325,"high":318,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":185,"vwap":365},"2026-08-28",25.445,-0.0545,-0.21,981,25.4817,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":255,"volume":370,"transactions":371,"vwap":331},"2026-08-27",25.4995,-0.0158,7,5,{"date":373,"open":318,"high":374,"low":318,"close":375,"change":376,"percent_change":275,"volume":377,"transactions":378,"vwap":379},"2026-08-26",25.53,25.5153,-0.0197,4031,24,25.5202,{"date":381,"open":382,"high":382,"low":374,"close":383,"change":291,"percent_change":384,"volume":385,"transactions":336,"vwap":386},"2026-08-25",25.55,25.535,0.2,969,25.5363,{"date":388,"open":389,"high":389,"low":353,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-24",25.51,25.485,0.005,0.02,1204,19,25.4736,{"date":397,"open":398,"high":317,"low":353,"close":317,"change":391,"percent_change":392,"volume":399,"transactions":400,"vwap":401},"2026-08-21",25.47,1327,21,25.4693,{"date":403,"open":318,"high":318,"low":353,"close":404,"change":267,"percent_change":192,"volume":405,"transactions":406,"vwap":407},"2026-08-20",25.475,762,47,25.4915,{"date":409,"open":318,"high":318,"low":318,"close":318,"change":410,"percent_change":411,"volume":412,"transactions":336,"vwap":413},"2026-08-19",0.025,0.1,101,25.5112,{"date":415,"open":325,"high":325,"low":404,"close":404,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":325},"2026-08-18",-0.03,-0.12,12061,8,{"date":421,"open":331,"high":331,"low":331,"close":331,"change":422,"percent_change":-6,"volume":423,"transactions":242,"vwap":424},"2026-08-17",-0.0005,136,25.514,{"date":426,"open":317,"high":427,"low":317,"close":427,"change":428,"percent_change":255,"volume":429,"transactions":430,"vwap":431},"2026-08-14",25.5055,-0.0153,1326,40,25.5145,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":249,"volume":437,"transactions":438,"vwap":379},"2026-08-13",25.52,25.5208,0.0458,107,6,{"date":440,"open":353,"high":389,"low":353,"close":404,"change":441,"percent_change":183,"volume":442,"transactions":443,"vwap":444},"2026-08-12",0.03,1038,9,25.504,{"date":446,"open":307,"high":398,"low":361,"close":361,"change":392,"percent_change":240,"volume":447,"transactions":336,"vwap":448},"2026-08-11",10407,25.4691,{"date":450,"open":254,"high":353,"low":254,"close":451,"change":267,"percent_change":192,"volume":452,"transactions":209,"vwap":453},"2026-08-10",25.425,2921,25.4353,{"date":455,"open":325,"high":325,"low":307,"close":307,"change":342,"percent_change":249,"volume":456,"transactions":336,"vwap":457},"2026-08-07",929,25.4762,{"date":459,"open":309,"high":309,"low":460,"close":460,"change":173,"percent_change":461,"volume":462,"transactions":209,"vwap":463},"2026-08-06",25.405,-0.16,544,25.4379,{"date":465,"open":361,"high":361,"low":466,"close":361,"change":467,"percent_change":392,"volume":468,"transactions":443,"vwap":469},"2026-08-05",25.43,0.0058,485,25.4416,{"date":471,"open":309,"high":472,"low":309,"close":472,"change":473,"percent_change":148,"volume":474,"transactions":443,"vwap":475},"2026-08-04",25.4392,0.0899,169,25.4199,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":370,"vwap":483},"2026-08-03",25.36,25.3493,0.0283,0.11,886,25.3599,{"date":485,"open":189,"high":296,"low":189,"close":486,"change":487,"percent_change":284,"volume":488,"transactions":336,"vwap":489},"2026-07-31",25.321,-0.034,14802,25.3295,{"date":491,"open":478,"high":492,"low":266,"close":493,"change":494,"percent_change":118,"volume":495,"transactions":496,"vwap":497},"2026-07-30",25.37,25.355,0.0637,927,12,25.3531,{"date":499,"open":246,"high":297,"low":246,"close":500,"change":501,"percent_change":284,"volume":502,"transactions":503,"vwap":504},"2026-07-29",25.2913,-0.0337,8588,55,25.3308,{"date":506,"open":507,"high":296,"low":507,"close":508,"change":509,"percent_change":240,"volume":510,"transactions":336,"vwap":511},"2026-07-28",25.31,25.325,0.0209,407,25.3323,{"date":513,"open":514,"high":514,"low":237,"close":515,"change":516,"percent_change":183,"volume":517,"transactions":224,"vwap":518},"2026-07-27",25.34,25.3041,0.0291,1550,25.3251,{"date":520,"open":281,"high":282,"low":281,"close":282,"change":521,"percent_change":183,"volume":522,"transactions":370,"vwap":523},"2026-07-24",0.0297,188,25.2625,{"date":525,"open":281,"high":281,"low":526,"close":527,"change":528,"percent_change":461,"volume":529,"transactions":185,"vwap":530},"2026-07-23",25.22,25.2453,-0.0397,1370,25.2458,{"date":532,"open":237,"high":266,"low":237,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-22",25.285,-0.0188,-0.07,1392,22,25.3063,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":336,"vwap":546},"2026-07-21",25.28,25.3038,0.0188,0.07,320,25.0706,{"date":548,"open":533,"high":533,"low":533,"close":533,"change":549,"percent_change":461,"volume":438,"transactions":550,"vwap":551},"2026-07-20",-0.0398,4,25.3233,{"date":553,"open":296,"high":296,"low":554,"close":554,"change":555,"percent_change":-6,"volume":556,"transactions":419,"vwap":557},"2026-07-17",25.3248,-0.0012,147,25.2246,{"date":559,"open":514,"high":514,"low":560,"close":561,"change":562,"percent_change":535,"volume":563,"transactions":564,"vwap":565},"2026-07-16",25.3,25.326,-0.019,4313,20,25.3388,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":392,"percent_change":240,"volume":438,"transactions":550,"vwap":569},"2026-07-15",25.345,25.3325,{"date":571,"open":478,"high":478,"low":508,"close":508,"change":572,"percent_change":573,"volume":574,"transactions":370,"vwap":575},"2026-07-14",0.0546,0.22,588.002,25.3067,{"date":577,"open":266,"high":266,"low":237,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":443,"vwap":582},"2026-07-13",25.2704,-0.0576,-0.23,861,25.2899,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-07-10",25.328,0.003,0.01,100,{"date":590,"open":266,"high":508,"low":266,"close":508,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":508},"2026-07-09",0.039,0.15,300,{"date":595,"open":281,"high":596,"low":281,"close":596,"change":597,"percent_change":311,"volume":588,"transactions":9,"vwap":596},"2026-07-08",25.286,-0.046,{"date":599,"open":296,"high":600,"low":296,"close":600,"change":601,"percent_change":602,"volume":593,"transactions":9,"vwap":600},"2026-07-07",25.332,-0.063,-0.25,{"date":604,"open":605,"high":309,"low":478,"close":606,"change":104,"percent_change":261,"volume":607,"transactions":9,"vwap":606},"2026-07-06",25.4,25.395,2500,{"date":609,"open":492,"high":492,"low":560,"close":610,"change":611,"percent_change":481,"volume":612,"transactions":9,"vwap":610},"2026-07-02",25.335,0.028,3600,{"date":614,"open":478,"high":478,"low":615,"close":615,"change":173,"percent_change":461,"volume":616,"transactions":9,"vwap":615},"2026-07-01",25.307,5700,{"date":618,"open":308,"high":308,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-06-30",25.347,-0.028,-0.11,14000,{"date":624,"open":492,"high":308,"low":492,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-29",25.375,-0.093,-0.37,600,{"date":630,"open":325,"high":389,"low":631,"close":631,"change":586,"percent_change":587,"volume":632,"transactions":9,"vwap":631},"2026-06-26",25.468,11400,{"date":634,"open":389,"high":389,"low":635,"close":635,"change":636,"percent_change":573,"volume":637,"transactions":9,"vwap":635},"2026-06-25",25.465,0.055,8900,{"date":639,"open":466,"high":353,"low":309,"close":309,"change":333,"percent_change":334,"volume":640,"transactions":9,"vwap":309},"2026-06-24",16100,{"date":642,"open":309,"high":309,"low":492,"close":492,"change":643,"percent_change":644,"volume":628,"transactions":9,"vwap":492},"2026-06-23",-0.075,-0.29,{"date":646,"open":340,"high":317,"low":340,"close":361,"change":392,"percent_change":240,"volume":647,"transactions":9,"vwap":361},"2026-06-22",15000,{"date":649,"open":466,"high":466,"low":451,"close":451,"change":274,"percent_change":275,"volume":650,"transactions":9,"vwap":451},"2026-06-18",23500,{"date":652,"open":434,"high":434,"low":361,"close":361,"change":653,"percent_change":274,"volume":654,"transactions":9,"vwap":361},"2026-06-17",-0.005,500,{"date":656,"open":325,"high":325,"low":340,"close":307,"change":657,"percent_change":291,"volume":169,"transactions":9,"vwap":307},"2026-06-16",0.013,{"date":659,"open":398,"high":398,"low":660,"close":660,"change":661,"percent_change":481,"volume":593,"transactions":9,"vwap":660},"2026-06-15",25.437,0.027,{"date":663,"open":340,"high":340,"low":309,"close":309,"change":342,"percent_change":249,"volume":664,"transactions":9,"vwap":309},"2026-06-12",200,{"date":666,"open":266,"high":667,"low":266,"close":667,"change":240,"percent_change":138,"volume":664,"transactions":9,"vwap":667},"2026-06-11",25.365,{"date":669,"open":296,"high":296,"low":533,"close":533,"change":670,"percent_change":535,"volume":671,"transactions":9,"vwap":533},"2026-06-10",-0.018,400,{"date":673,"open":560,"high":507,"low":674,"close":675,"change":676,"percent_change":441,"volume":677,"transactions":9,"vwap":675},"2026-06-09",25.289,25.303,0.008,6200,{"date":679,"open":189,"high":238,"low":189,"close":238,"change":267,"percent_change":192,"volume":680,"transactions":9,"vwap":238},"2026-06-08",2700,{"date":682,"open":266,"high":266,"low":266,"close":266,"change":535,"percent_change":683,"volume":588,"transactions":9,"vwap":266},"2026-06-05",-0.28,{"date":685,"open":308,"high":308,"low":686,"close":308,"change":653,"percent_change":274,"volume":607,"transactions":9,"vwap":308},"2026-06-04",25.38,{"date":688,"open":308,"high":606,"low":308,"close":606,"change":689,"percent_change":274,"volume":690,"transactions":9,"vwap":606},"2026-06-03",-0.006,16400,{"date":692,"open":309,"high":309,"low":693,"close":693,"change":694,"percent_change":173,"volume":695,"transactions":9,"vwap":693},"2026-06-02",25.401,-0.009,900,{"date":697,"open":340,"high":307,"low":309,"close":309,"change":698,"percent_change":255,"volume":699,"transactions":9,"vwap":309},"2026-06-01",-0.015,10600,{"date":701,"open":451,"high":451,"low":451,"close":451,"change":702,"percent_change":544,"volume":588,"transactions":9,"vwap":451},"2026-05-29",0.017,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":593,"transactions":9,"vwap":706},"2026-05-28",25.42,25.408,0.022,0.09,{"date":710,"open":605,"high":605,"low":711,"close":711,"change":487,"percent_change":284,"volume":712,"transactions":9,"vwap":711},"2026-05-27",25.386,6400,{"date":714,"open":705,"high":705,"low":705,"close":705,"change":715,"percent_change":123,"volume":607,"transactions":9,"vwap":705},"2026-05-26",0.101,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":718},"2026-05-22",25.319,{"date":720,"open":189,"high":514,"low":189,"close":721,"change":722,"percent_change":240,"volume":723,"transactions":9,"vwap":721},"2026-05-21",25.316,0.021,17900,{"date":725,"open":237,"high":238,"low":237,"close":238,"change":240,"percent_change":138,"volume":593,"transactions":9,"vwap":238},"2026-05-20",{"date":727,"open":228,"high":728,"low":228,"close":728,"change":173,"percent_change":461,"volume":664,"transactions":9,"vwap":728},"2026-05-19",25.215,{"date":730,"open":246,"high":237,"low":273,"close":273,"change":410,"percent_change":411,"volume":731,"transactions":9,"vwap":273},"2026-05-18",1800,{"date":733,"open":254,"high":254,"low":254,"close":254,"change":734,"percent_change":735,"volume":588,"transactions":9,"vwap":254},"2026-05-15",-0.097,-0.38,{"date":737,"open":478,"high":478,"low":738,"close":738,"change":739,"percent_change":20,"volume":664,"transactions":9,"vwap":738},"2026-05-14",25.327,-0.003,{"date":741,"open":296,"high":514,"low":296,"close":296,"change":742,"percent_change":708,"volume":743,"transactions":9,"vwap":296},"2026-05-13",0.023,700,{"date":745,"open":560,"high":615,"low":189,"close":615,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":615},"2026-05-12",-0.038,-0.15,3000,{"date":750,"open":478,"high":478,"low":568,"close":568,"change":751,"percent_change":173,"volume":752,"transactions":9,"vwap":568},"2026-05-11",-0.011,1200,{"date":754,"open":492,"high":492,"low":493,"close":755,"change":756,"percent_change":334,"volume":677,"transactions":9,"vwap":755},"2026-05-08",25.356,0.041,{"date":758,"open":308,"high":308,"low":507,"close":759,"change":760,"percent_change":761,"volume":699,"transactions":9,"vwap":759},"2026-05-07",25.315,-0.05,-0.2,{"date":763,"open":478,"high":667,"low":478,"close":667,"change":411,"percent_change":123,"volume":764,"transactions":9,"vwap":667},"2026-05-06",12400,{"date":766,"open":237,"high":541,"low":767,"close":767,"change":636,"percent_change":573,"volume":768,"transactions":9,"vwap":767},"2026-05-05",25.265,4600,{"date":770,"open":771,"high":771,"low":228,"close":228,"change":255,"percent_change":256,"volume":772,"transactions":9,"vwap":228},"2026-05-04",25.24,1900,{"date":774,"open":189,"high":189,"low":237,"close":237,"change":775,"percent_change":392,"volume":699,"transactions":9,"vwap":237},"2026-05-01",0.006,{"date":777,"open":254,"high":237,"low":254,"close":778,"change":779,"percent_change":780,"volume":593,"transactions":9,"vwap":778},"2026-04-30",25.264,0.094,0.37,{"date":782,"open":220,"high":213,"low":220,"close":220,"change":310,"percent_change":311,"volume":783,"transactions":9,"vwap":220},"2026-04-29",8600,{"date":785,"open":728,"high":728,"low":728,"close":728,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":728},"2026-04-28",-0.035,-0.14,0,{"date":790,"open":237,"high":237,"low":771,"close":281,"change":791,"percent_change":20,"volume":593,"transactions":9,"vwap":281},"2026-04-27",-0.002,{"date":793,"open":22,"high":22,"low":794,"close":795,"change":796,"percent_change":797,"volume":654,"transactions":9,"vwap":795},"2026-04-24",25.2,25.252,0.036,0.14,{"date":799,"open":246,"high":507,"low":794,"close":800,"change":801,"percent_change":192,"volume":640,"transactions":9,"vwap":800},"2026-04-23",25.216,-0.024,{"date":803,"open":771,"high":281,"low":771,"close":771,"change":742,"percent_change":708,"volume":804,"transactions":9,"vwap":771},"2026-04-22",1700,{"date":806,"open":246,"high":246,"low":807,"close":807,"change":808,"percent_change":809,"volume":593,"transactions":9,"vwap":807},"2026-04-21",25.217,-0.083,-0.33,{"date":811,"open":237,"high":560,"low":237,"close":560,"change":698,"percent_change":255,"volume":812,"transactions":9,"vwap":560},"2026-04-20",20200,{"date":814,"open":560,"high":759,"low":560,"close":759,"change":240,"percent_change":138,"volume":664,"transactions":9,"vwap":759},"2026-04-17",{"date":816,"open":237,"high":237,"low":254,"close":817,"change":818,"percent_change":-6,"volume":593,"transactions":9,"vwap":817},"2026-04-16",25.235,-0.001,{"date":820,"open":254,"high":821,"low":254,"close":821,"change":562,"percent_change":275,"volume":822,"transactions":9,"vwap":821},"2026-04-15",25.236,1600,{"date":824,"open":794,"high":246,"low":794,"close":273,"change":291,"percent_change":384,"volume":593,"transactions":9,"vwap":273},"2026-04-14",{"date":826,"open":827,"high":827,"low":220,"close":828,"change":333,"percent_change":334,"volume":169,"transactions":9,"vwap":828},"2026-04-13",25.87,25.205,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":20,"percent_change":173,"volume":833,"transactions":9,"vwap":832},"2026-04-10",25.18,25.165,5100,{"date":835,"open":228,"high":228,"low":836,"close":836,"change":837,"percent_change":788,"volume":628,"transactions":9,"vwap":836},"2026-04-09",25.175,0.001,{"date":839,"open":831,"high":831,"low":840,"close":840,"change":841,"percent_change":842,"volume":671,"transactions":9,"vwap":840},"2026-04-08",25.174,0.132,0.53,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":441,"volume":588,"transactions":9,"vwap":846},"2026-04-07",24.99,25.042,0.007,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":587,"percent_change":333,"volume":743,"transactions":9,"vwap":852},"2026-04-06",25.040001,25.030001,25.035,{"date":854,"open":851,"high":850,"low":855,"close":855,"change":653,"percent_change":274,"volume":856,"transactions":9,"vwap":855},"2026-04-02",25.025,1500,{"date":858,"open":859,"high":860,"low":851,"close":851,"change":861,"percent_change":797,"volume":862,"transactions":9,"vwap":851},"2026-04-01",25.049999,25.07,0.035,32700,{"date":864,"open":199,"high":865,"low":181,"close":865,"change":481,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-03-31",24.995,0.44,2400,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":654,"transactions":9,"vwap":872},"2026-03-30",24.89,24.86,24.885,-0.17,-0.68,{"date":876,"open":859,"high":877,"low":859,"close":878,"change":694,"percent_change":173,"volume":879,"transactions":9,"vwap":878},"2026-03-27",25.09,25.055,2300,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":735,"volume":748,"transactions":9,"vwap":883},"2026-03-26",25.14,25.063999,-0.096,{"date":886,"open":229,"high":831,"low":229,"close":229,"change":291,"percent_change":384,"volume":654,"transactions":9,"vwap":229},"2026-03-25",{"date":888,"open":889,"high":889,"low":890,"close":890,"change":786,"percent_change":787,"volume":671,"transactions":9,"vwap":890},"2026-03-24",25.12,25.11,{"date":892,"open":229,"high":229,"low":882,"close":893,"change":894,"percent_change":895,"volume":664,"transactions":9,"vwap":893},"2026-03-23",25.145,0.083,0.33,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":417,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-03-20",25.1,25.059999,25.062,-0.48,20500,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":255,"volume":588,"transactions":9,"vwap":905},"2026-03-19",25.182,-0.014,{"date":908,"open":281,"high":281,"low":909,"close":909,"change":910,"percent_change":911,"volume":654,"transactions":9,"vwap":909},"2026-03-18",25.196,-0.081,-0.32,{"date":913,"open":507,"high":507,"low":914,"close":914,"change":847,"percent_change":441,"volume":915,"transactions":9,"vwap":914},"2026-03-17",25.277,3700,{"date":917,"open":541,"high":541,"low":237,"close":237,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":237},"2026-03-16",0.085,0.34,5000,{"date":922,"open":228,"high":228,"low":220,"close":923,"change":924,"percent_change":275,"volume":822,"transactions":9,"vwap":923},"2026-03-13",25.185,-0.021,{"date":926,"open":526,"high":254,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-03-12",25.206,-0.076,-0.3,4300,{"date":932,"open":560,"high":560,"low":541,"close":933,"change":934,"percent_change":284,"volume":935,"transactions":9,"vwap":933},"2026-03-11",25.282,-0.033,2100,{"date":937,"open":478,"high":492,"low":759,"close":759,"change":20,"percent_change":173,"volume":938,"transactions":9,"vwap":759},"2026-03-10",20000,{"date":940,"open":23,"high":508,"low":23,"close":508,"change":941,"percent_change":942,"volume":856,"transactions":9,"vwap":508},"2026-03-09",0.049,0.19,{"date":944,"open":541,"high":507,"low":237,"close":945,"change":946,"percent_change":621,"volume":335,"transactions":9,"vwap":945},"2026-03-06",25.276,-0.029,{"date":948,"open":514,"high":514,"low":533,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-03-05",25.305,-0.089,-0.35,4000,{"date":954,"open":686,"high":955,"low":686,"close":955,"change":956,"percent_change":104,"volume":654,"transactions":9,"vwap":955},"2026-03-04",25.394,0.014,{"date":958,"open":686,"high":686,"low":686,"close":686,"change":192,"percent_change":959,"volume":588,"transactions":9,"vwap":686},"2026-03-03",-0.39,{"date":961,"open":404,"high":317,"low":404,"close":317,"change":962,"percent_change":602,"volume":963,"transactions":9,"vwap":317},"2026-03-02",-0.065,3200,{"date":965,"open":966,"high":967,"low":434,"close":968,"change":676,"percent_change":441,"volume":680,"transactions":9,"vwap":968},"2026-02-27",25.54,25.56,25.545,{"date":970,"open":434,"high":971,"low":331,"close":971,"change":972,"percent_change":973,"volume":690,"transactions":9,"vwap":971},"2026-02-26",25.537,0.032,0.13,{"date":975,"open":331,"high":331,"low":331,"close":331,"change":410,"percent_change":411,"volume":588,"transactions":9,"vwap":331},"2026-02-25",{"date":977,"open":317,"high":325,"low":317,"close":317,"change":978,"percent_change":104,"volume":867,"transactions":9,"vwap":317},"2026-02-24",0.015,{"date":980,"open":317,"high":317,"low":635,"close":635,"change":981,"percent_change":587,"volume":169,"transactions":9,"vwap":635},"2026-02-23",0.002,{"date":983,"open":353,"high":398,"low":353,"close":984,"change":972,"percent_change":973,"volume":743,"transactions":9,"vwap":984},"2026-02-20",25.463,{"date":986,"open":466,"high":987,"low":466,"close":987,"change":988,"percent_change":274,"volume":752,"transactions":9,"vwap":987},"2026-02-19",25.431,-0.004,{"date":990,"open":307,"high":307,"low":991,"close":991,"change":788,"percent_change":788,"volume":992,"transactions":9,"vwap":991},"2026-02-18",25.435,3400,{"date":994,"open":705,"high":307,"low":705,"close":991,"change":653,"percent_change":274,"volume":995,"transactions":9,"vwap":991},"2026-02-17",2600,{"date":997,"open":340,"high":340,"low":340,"close":340,"change":861,"percent_change":797,"volume":588,"transactions":9,"vwap":340},"2026-02-13",{"date":999,"open":1000,"high":1000,"low":605,"close":460,"change":653,"percent_change":274,"volume":1001,"transactions":9,"vwap":460},"2026-02-12",25.406,2200,{"date":1003,"open":705,"high":705,"low":606,"close":309,"change":1004,"percent_change":333,"volume":867,"transactions":9,"vwap":309},"2026-02-11",0.009,{"date":1006,"open":693,"high":693,"low":693,"close":693,"change":1007,"percent_change":411,"volume":788,"transactions":9,"vwap":693},"2026-02-10",0.026,{"date":1009,"open":686,"high":686,"low":625,"close":625,"change":441,"percent_change":183,"volume":593,"transactions":9,"vwap":625},"2026-02-09",{"date":1011,"open":514,"high":568,"low":514,"close":568,"change":240,"percent_change":138,"volume":664,"transactions":9,"vwap":568},"2026-02-06",{"date":1013,"open":281,"high":541,"low":281,"close":767,"change":391,"percent_change":392,"volume":640,"transactions":9,"vwap":767},"2026-02-05",{"date":1015,"open":282,"high":282,"low":246,"close":246,"change":391,"percent_change":392,"volume":1016,"transactions":9,"vwap":246},"2026-02-04",10200,{"date":1018,"open":237,"high":237,"low":254,"close":273,"change":587,"percent_change":333,"volume":731,"transactions":9,"vwap":273},"2026-02-03",{"date":1020,"open":281,"high":281,"low":1021,"close":1021,"change":978,"percent_change":104,"volume":1022,"transactions":9,"vwap":1021},"2026-02-02",25.245,81700,{"date":1024,"open":281,"high":281,"low":254,"close":254,"change":1025,"percent_change":760,"volume":664,"transactions":9,"vwap":254},"2026-01-30",-0.013,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":742,"percent_change":708,"volume":788,"transactions":9,"vwap":1028},"2026-01-29",25.243,{"date":1030,"open":246,"high":246,"low":1031,"close":526,"change":1032,"percent_change":621,"volume":930,"transactions":9,"vwap":526},"2026-01-28",25.218,-0.027,{"date":1034,"open":771,"high":281,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":752,"transactions":9,"vwap":1036},"2026-01-27",25.228,25.247,0.052,0.21,{"date":1040,"open":526,"high":526,"low":1041,"close":1041,"change":410,"percent_change":411,"volume":867,"transactions":9,"vwap":1041},"2026-01-26",25.195,{"date":1043,"open":220,"high":220,"low":1044,"close":220,"change":587,"percent_change":333,"volume":752,"transactions":9,"vwap":220},"2026-01-23",25.156,{"date":1046,"open":1047,"high":831,"low":1047,"close":229,"change":587,"percent_change":333,"volume":1048,"transactions":9,"vwap":229},"2026-01-22",25.13,24700,{"date":1050,"open":1047,"high":1051,"low":1047,"close":1051,"change":1037,"percent_change":1038,"volume":1052,"transactions":9,"vwap":1051},"2026-01-21",25.15,7700,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":363,"volume":788,"transactions":9,"vwap":1055},"2026-01-20",25.098,-0.052,{"date":1058,"open":831,"high":831,"low":1051,"close":1051,"change":698,"percent_change":255,"volume":1059,"transactions":9,"vwap":1051},"2026-01-16",18100,{"date":1061,"open":213,"high":213,"low":832,"close":832,"change":788,"percent_change":788,"volume":169,"transactions":9,"vwap":832},"2026-01-15",{"date":1063,"open":831,"high":213,"low":229,"close":832,"change":587,"percent_change":333,"volume":1064,"transactions":9,"vwap":832},"2026-01-14",16600,{"date":1066,"open":831,"high":831,"low":1067,"close":1067,"change":1025,"percent_change":760,"volume":1068,"transactions":9,"vwap":1067},"2026-01-13",25.155,8200,{"date":1070,"open":220,"high":831,"low":1071,"close":1071,"change":742,"percent_change":708,"volume":867,"transactions":9,"vwap":1071},"2026-01-12",25.168,{"date":1073,"open":229,"high":831,"low":889,"close":893,"change":392,"percent_change":240,"volume":1074,"transactions":9,"vwap":893},"2026-01-09",3100,{"date":1076,"open":1051,"high":1051,"low":1077,"close":1077,"change":653,"percent_change":274,"volume":640,"transactions":9,"vwap":1077},"2026-01-08",25.125,{"date":1079,"open":229,"high":229,"low":1047,"close":1047,"change":20,"percent_change":173,"volume":743,"transactions":9,"vwap":1047},"2026-01-07",{"date":1081,"open":229,"high":220,"low":882,"close":882,"change":978,"percent_change":104,"volume":1082,"transactions":9,"vwap":882},"2026-01-06",6800,{"date":1084,"open":514,"high":514,"low":1085,"close":1077,"change":1086,"percent_change":573,"volume":1087,"transactions":9,"vwap":1077},"2026-01-05",25.123,0.054,6700,{"date":1089,"open":898,"high":898,"low":1090,"close":1090,"change":661,"percent_change":481,"volume":622,"transactions":9,"vwap":1090},"2026-01-02",25.070999,{"date":1092,"open":1093,"high":1093,"low":851,"close":1094,"change":416,"percent_change":417,"volume":1095,"transactions":9,"vwap":1094},"2025-12-31",25.08,25.044001,4500,{"date":1097,"open":898,"high":898,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":920,"transactions":9,"vwap":1098},"2025-12-30",25.073999,-0.101,-0.4,{"date":1102,"open":836,"high":836,"low":836,"close":836,"change":1103,"percent_change":291,"volume":588,"transactions":9,"vwap":836},"2025-12-29",0.012,{"date":1105,"open":213,"high":213,"low":229,"close":1106,"change":1107,"percent_change":544,"volume":963,"transactions":9,"vwap":1106},"2025-12-26",25.163,0.018,{"date":1109,"open":1047,"high":220,"low":1047,"close":893,"change":392,"percent_change":240,"volume":915,"transactions":9,"vwap":893},"2025-12-24",{"date":1111,"open":827,"high":827,"low":889,"close":1077,"change":587,"percent_change":333,"volume":1112,"transactions":9,"vwap":1077},"2025-12-23",11500,{"date":1114,"open":882,"high":882,"low":898,"close":1115,"change":391,"percent_change":392,"volume":952,"transactions":9,"vwap":1115},"2025-12-22",25.115,{"date":1117,"open":882,"high":882,"low":890,"close":890,"change":391,"percent_change":392,"volume":1118,"transactions":9,"vwap":890},"2025-12-19",15500,{"date":1120,"open":898,"high":889,"low":898,"close":1121,"change":333,"percent_change":334,"volume":677,"transactions":9,"vwap":1121},"2025-12-18",25.105,{"date":1123,"open":1124,"high":898,"low":1125,"close":1125,"change":924,"percent_change":275,"volume":1126,"transactions":9,"vwap":1125},"2025-12-17",25.077999,25.065001,8400,{"date":1128,"open":898,"high":890,"low":1129,"close":1129,"change":988,"percent_change":274,"volume":1130,"transactions":9,"vwap":1129},"2025-12-16",25.086,20400,{"date":1132,"open":890,"high":890,"low":1133,"close":877,"change":410,"percent_change":411,"volume":1134,"transactions":9,"vwap":877},"2025-12-15",25.084999,6900,{"date":1136,"open":1137,"high":877,"low":1125,"close":1125,"change":274,"percent_change":275,"volume":1138,"transactions":9,"vwap":1125},"2025-12-12",25.069,5200,{"date":1140,"open":890,"high":889,"low":899,"close":1133,"change":1007,"percent_change":411,"volume":1141,"transactions":9,"vwap":1133},"2025-12-11",12600,{"date":1143,"open":851,"high":1144,"low":851,"close":1144,"change":104,"percent_change":261,"volume":1145,"transactions":9,"vwap":1144},"2025-12-10",25.059,19100,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":751,"percent_change":173,"volume":588,"transactions":9,"vwap":1148},"2025-12-09",24.999,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":173,"percent_change":461,"volume":664,"transactions":9,"vwap":1152},"2025-12-08",24.98,25.01,{"date":1154,"open":851,"high":899,"low":851,"close":859,"change":956,"percent_change":104,"volume":1155,"transactions":9,"vwap":859},"2025-12-05",2000,{"date":1157,"open":899,"high":899,"low":1158,"close":1158,"change":694,"percent_change":173,"volume":1159,"transactions":9,"vwap":1158},"2025-12-04",25.035999,5800,{"date":1161,"open":899,"high":860,"low":1162,"close":1162,"change":441,"percent_change":183,"volume":1163,"transactions":9,"vwap":1162},"2025-12-03",25.045,14200,{"date":1165,"open":851,"high":851,"low":1166,"close":1166,"change":698,"percent_change":255,"volume":1167,"transactions":9,"vwap":1166},"2025-12-02",25.014999,8100,{"date":1169,"open":850,"high":850,"low":851,"close":851,"change":274,"percent_change":275,"volume":1155,"transactions":9,"vwap":851},"2025-12-01",{"date":1171,"open":899,"high":899,"low":859,"close":859,"change":722,"percent_change":240,"volume":664,"transactions":9,"vwap":859},"2025-11-28",{"date":1173,"open":850,"high":850,"low":1174,"close":1174,"change":1175,"percent_change":797,"volume":1167,"transactions":9,"vwap":1174},"2025-11-26",25.028999,0.034,{"date":1177,"open":865,"high":865,"low":865,"close":865,"change":291,"percent_change":384,"volume":588,"transactions":9,"vwap":865},"2025-11-25",{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":410,"percent_change":411,"volume":588,"transactions":9,"vwap":1180},"2025-11-24",24.945,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":291,"percent_change":384,"volume":804,"transactions":9,"vwap":1184},"2025-11-21",24.911,24.92,{"date":1186,"open":870,"high":870,"low":1187,"close":1188,"change":698,"percent_change":255,"volume":1189,"transactions":9,"vwap":1188},"2025-11-20",24.865,24.87,13300,{"date":1191,"open":1192,"high":1192,"low":872,"close":872,"change":267,"percent_change":192,"volume":1193,"transactions":9,"vwap":872},"2025-11-19",24.91,29600,{"date":1195,"open":1196,"high":181,"low":1192,"close":1192,"change":20,"percent_change":173,"volume":1197,"transactions":9,"vwap":1192},"2025-11-18",24.919,23900,{"date":1199,"open":199,"high":199,"low":1184,"close":1184,"change":786,"percent_change":787,"volume":593,"transactions":9,"vwap":1184},"2025-11-17",{"date":1201,"open":1202,"high":1151,"low":1203,"close":1203,"change":698,"percent_change":255,"volume":1204,"transactions":9,"vwap":1203},"2025-11-14",24.958,24.955,7200,{"date":174,"open":851,"high":851,"low":205,"close":205,"change":255,"percent_change":256,"volume":1145,"transactions":9,"vwap":205}]