[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LDRI":3,"homepage-market-summary":28,"stock-historical-LDRI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LDRI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares iBonds 1-5 Year TIPS Ladder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9756,0.487588,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.68,24.64,24.7,0.04,0.16,8730.028397,25.774,24.6315,8679.407167179283,4.2,440,{"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":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.38,7202,2628631.198962,-2.7,"2025-04-23",[181,184,192,202,212,220,230,240,249,257,267,275,283,291,301,311,321,332,340,348,356,362,369,378,387,396,403,412,421,430,437,445,454,460,466,474,479,484,489,495,499,505,511,518,524,531,538,542,549,555,561,568,577,582,588,593,600,606,613,619,624,627,630,634,637,641,647,653,659,667,671,677,684,689,693,699,705,710,713,717,722,727,730,733,739,743,748,751,755,758,761,765,771,776,779,781,786,790,795,800,803,807,809,811,814,819,824,826,829,832,835,838,841,844,847,853,856,859,863,867,870,872,877,881,885,890,893,898,903,908,912,917,923,928,934,937,940,943,946,950,954,956,958,960,963,965,968,971,974,978,982,986,991,996,1001,1004,1007,1013,1016,1018,1023,1025,1027,1031,1034,1036,1039,1042,1047,1051,1055,1059,1061,1066,1072,1078,1082,1087,1089,1095,1098,1100,1103,1106,1109,1112,1117,1121,1124,1126,1133,1138,1142,1144,1148,1151,1157,1161,1164,1166,1169,1173,1177,1180,1186,1188,1192,1195,1198,1201,1203,1207,1209,1213,1218,1221,1223,1225,1228,1230,1232,1234,1236,1239,1242,1245,1248,1251,1255,1257,1262,1266,1268,1271,1274,1277,1280,1282,1286,1290,1292,1295,1298,1302,1305,1308,1310,1312,1315,1317,1319,1322,1325,1330,1334,1337,1341,1344,1349,1352,1355,1357,1360,1363,1367,1370,1373,1376,1379,1382,1386,1390,1392,1394,1397,1403,1408,1412,1416,1419,1422,1426,1428,1431,1433,1436,1438,1440,1443,1445,1447,1449,1451,1453,1455,1457,1461,1463,1465,1468,1470,1473,1477,1479,1481,1483,1487,1491,1494,1497,1500,1503,1506,1509,1512,1515,1519,1524,1527,1531,1536,1538,1542,1545,1547,1549,1551,1554,1556,1559,1561,1564,1567,1569,1571,1573,1575,1577,1579,1581,1583,1585,1588,1590,1593,1595,1597,1599,1601,1603,1605,1609,1612,1614,1616,1618,1620,1622,1624,1627,1630,1634,1638,1642,1646],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},105,24.6689,{"date":185,"open":186,"high":17,"low":24,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",24.67,-0.18,-0.73,24347.8719,186,24.6583,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",24.84,24.715,24.82,0.07,0.28,9472.1054,92,24.7841,{"date":203,"open":204,"high":205,"low":206,"close":204,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",24.75,24.7797,24.73,0.02,0.08,22294.3545,100,24.7629,{"date":213,"open":19,"high":214,"low":17,"close":206,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",25,0.025,0.1,43434.455071,142,24.7235,{"date":221,"open":17,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",24.74,24.65,24.705,-0.055,-0.22,40800.516426,180,24.6907,{"date":231,"open":232,"high":233,"low":224,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",24.72,24.7704,24.76,0.041,0.17,13777.3102,119,24.7253,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":207,"volume":246,"transactions":247,"vwap":248},"2026-09-24",24.71,24.77,24.719,0.0038,43881.8322,243,24.7325,{"date":250,"open":251,"high":251,"low":242,"close":252,"change":253,"percent_change":139,"volume":254,"transactions":255,"vwap":256},"2026-09-23",24.7709,24.7152,-0.0848,14460.7821,123,24.7319,{"date":258,"open":259,"high":196,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",24.81,24.79,24.8,-0.005,-0.02,32340.8781,233,24.8051,{"date":268,"open":260,"high":269,"low":270,"close":271,"change":272,"percent_change":129,"volume":273,"transactions":238,"vwap":274},"2026-09-21",24.83,24.785,24.805,0.0235,16658.1931,24.804,{"date":276,"open":260,"high":259,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":274},"2026-09-18",24.78,24.7815,-0.0635,-0.26,2302.0511,60,{"date":284,"open":285,"high":286,"low":243,"close":287,"change":288,"percent_change":197,"volume":289,"transactions":238,"vwap":290},"2026-09-17",24.815,24.85,24.845,0.0163,13684.7651,24.8233,{"date":292,"open":293,"high":294,"low":196,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",24.9,24.94,24.8287,-0.0764,-0.31,11529.7201,106,24.8919,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":263,"volume":308,"transactions":309,"vwap":310},"2026-09-15",24.93,24.99,24.87,24.9051,-0.0038,25692.1491,158,24.9041,{"date":312,"open":313,"high":294,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",24.91,24.885,24.9089,-0.0261,-0.1,17297.561,110,24.909,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",24.98,24.985,24.925,24.935,-0.05,-0.2,36809.7483,129,24.9455,{"date":333,"open":334,"high":334,"low":335,"close":324,"change":336,"percent_change":85,"volume":337,"transactions":338,"vwap":339},"2026-09-10",25.04,24.9637,-0.06,29314.5688,117,24.9904,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":215,"percent_change":216,"volume":345,"transactions":346,"vwap":347},"2026-09-09",25.02,25.065,25.045,29269.090668,220,25.0423,{"date":349,"open":350,"high":351,"low":350,"close":342,"change":352,"percent_change":20,"volume":353,"transactions":354,"vwap":355},"2026-09-08",25.01,25.06,0.01,20615.5469,151,25.0342,{"date":357,"open":324,"high":342,"low":324,"close":350,"change":358,"percent_change":336,"volume":359,"transactions":360,"vwap":361},"2026-09-04",-0.015,8009.8318,62,25.0022,{"date":363,"open":364,"high":334,"low":364,"close":364,"change":365,"percent_change":129,"volume":366,"transactions":367,"vwap":368},"2026-09-03",25.025,0.023,7917.2412,44,25.0284,{"date":370,"open":350,"high":371,"low":304,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",25.05,25.002,0.047,0.19,37157.5592,79,25.0125,{"date":379,"open":304,"high":304,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",24.95,24.955,0.0128,0.05,13430.9162,89,24.9644,{"date":388,"open":389,"high":214,"low":294,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",24.97,24.9422,-0.0028,-0.01,10073.1292,87,24.9743,{"date":397,"open":344,"high":344,"low":294,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":330,"vwap":402},"2026-08-28",24.945,-0.11,-0.44,12781.9002,24.9803,{"date":404,"open":351,"high":405,"low":406,"close":407,"change":408,"percent_change":392,"volume":409,"transactions":410,"vwap":411},"2026-08-27",25.11,25.0301,25.055,-0.0013,13720.4891,98,25.0561,{"date":413,"open":334,"high":414,"low":334,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",25.08,25.0563,-0.0418,-0.17,20028.8851,95,25.0589,{"date":422,"open":423,"high":424,"low":351,"close":425,"change":426,"percent_change":197,"volume":427,"transactions":428,"vwap":429},"2026-08-25",25.07,25.13,25.0981,0.0181,17444.9181,144,25.0829,{"date":431,"open":432,"high":405,"low":433,"close":414,"change":215,"percent_change":216,"volume":434,"transactions":435,"vwap":436},"2026-08-24",25.09,25.035,29443.0587,174,25.0685,{"date":438,"open":371,"high":439,"low":344,"close":407,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",25.1,-0.03,-0.12,4673.2857,45,25.0583,{"date":446,"open":334,"high":432,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",25.03,25.085,0.03,0.12,5666.4767,59,25.0577,{"date":455,"open":344,"high":456,"low":433,"close":407,"change":352,"percent_change":20,"volume":457,"transactions":458,"vwap":459},"2026-08-19",25.099,10572.2497,54,25.0674,{"date":461,"open":214,"high":423,"low":462,"close":344,"change":383,"percent_change":165,"volume":463,"transactions":464,"vwap":465},"2026-08-18",24.995,17413.9927,90,25.0155,{"date":467,"open":468,"high":468,"low":469,"close":462,"change":392,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",25.0193,24.9822,-0.04,18782.5761,94,25.0015,{"date":475,"open":462,"high":350,"low":323,"close":476,"change":352,"percent_change":20,"volume":477,"transactions":478,"vwap":361},"2026-08-14",25.005,4355.1627,37,{"date":480,"open":304,"high":214,"low":304,"close":462,"change":207,"percent_change":208,"volume":481,"transactions":482,"vwap":483},"2026-08-13",2921.8327,32,24.9923,{"date":485,"open":389,"high":304,"low":389,"close":486,"change":262,"percent_change":263,"volume":487,"transactions":478,"vwap":488},"2026-08-12",24.975,4307.1227,24.984,{"date":490,"open":304,"high":214,"low":491,"close":323,"change":358,"percent_change":336,"volume":492,"transactions":493,"vwap":494},"2026-08-11",24.96,10168.1577,63,24.9862,{"date":496,"open":323,"high":214,"low":380,"close":462,"change":207,"percent_change":208,"volume":497,"transactions":478,"vwap":498},"2026-08-10",5131.084,24.9911,{"date":500,"open":501,"high":304,"low":303,"close":486,"change":449,"percent_change":450,"volume":502,"transactions":503,"vwap":504},"2026-08-07",24.971,12953.7437,52,24.9668,{"date":506,"open":398,"high":491,"low":398,"close":398,"change":263,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-06",-0.08,571.1227,18,24.9498,{"date":512,"open":389,"high":214,"low":294,"close":513,"change":514,"percent_change":207,"volume":515,"transactions":516,"vwap":517},"2026-08-05",24.965,0.005,6504.7647,67,24.9755,{"date":519,"open":389,"high":323,"low":491,"close":491,"change":520,"percent_change":383,"volume":521,"transactions":522,"vwap":523},"2026-08-04",0.0125,6921.7287,39,24.9698,{"date":525,"open":491,"high":491,"low":293,"close":526,"change":527,"percent_change":449,"volume":528,"transactions":529,"vwap":530},"2026-08-03",24.9475,0.0071,5781.8217,47,24.9335,{"date":532,"open":380,"high":389,"low":533,"close":534,"change":535,"percent_change":317,"volume":536,"transactions":529,"vwap":537},"2026-07-31",24.92,24.9404,-0.0246,2866.9857,24.9492,{"date":539,"open":491,"high":304,"low":381,"close":513,"change":352,"percent_change":20,"volume":540,"transactions":482,"vwap":541},"2026-07-30",6664.1087,24.9729,{"date":543,"open":544,"high":381,"low":545,"close":381,"change":383,"percent_change":165,"volume":546,"transactions":547,"vwap":548},"2026-07-29",24.89,24.88,1679.1227,29,24.9006,{"date":550,"open":544,"high":313,"low":544,"close":551,"change":207,"percent_change":208,"volume":552,"transactions":553,"vwap":554},"2026-07-28",24.905,2413.2987,24,24.9021,{"date":556,"open":533,"high":491,"low":557,"close":314,"change":440,"percent_change":441,"volume":558,"transactions":559,"vwap":560},"2026-07-27",24.8805,3763.8797,30,24.9334,{"date":562,"open":380,"high":380,"low":563,"close":564,"change":565,"percent_change":20,"volume":566,"transactions":529,"vwap":567},"2026-07-24",24.86,24.915,0.0111,5704.5737,24.9045,{"date":569,"open":570,"high":564,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":516,"vwap":576},"2026-07-23",24.9009,24.8087,24.9039,-0.0411,-0.16,14029.7337,24.8677,{"date":578,"open":214,"high":214,"low":579,"close":398,"change":392,"percent_change":470,"volume":580,"transactions":529,"vwap":581},"2026-07-22",24.932,4692.8977,24.9683,{"date":583,"open":381,"high":491,"low":381,"close":381,"change":584,"percent_change":585,"volume":586,"transactions":547,"vwap":587},"2026-07-21",-0.035,-0.14,1571.4027,24.9587,{"date":589,"open":447,"high":447,"low":590,"close":304,"change":263,"percent_change":507,"volume":591,"transactions":319,"vwap":592},"2026-07-20",24.9633,26723.3987,25.0009,{"date":594,"open":214,"high":334,"low":324,"close":350,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-17",0.035,0.14,4791.7027,56,25.0071,{"date":601,"open":304,"high":304,"low":380,"close":486,"change":602,"percent_change":20,"volume":603,"transactions":604,"vwap":605},"2026-07-16",0.0099,3889.9797,41,24.977,{"date":607,"open":491,"high":342,"low":294,"close":608,"change":609,"percent_change":208,"volume":610,"transactions":611,"vwap":612},"2026-07-15",24.9651,0.0201,16039.5797,135,24.9691,{"date":614,"open":294,"high":323,"low":615,"close":398,"change":352,"percent_change":20,"volume":616,"transactions":617,"vwap":618},"2026-07-14",24.9201,38972.7037,155,24.9464,{"date":620,"open":491,"high":389,"low":313,"close":326,"change":358,"percent_change":336,"volume":621,"transactions":622,"vwap":623},"2026-07-13",4281.2517,55,24.9371,{"date":625,"open":380,"high":389,"low":294,"close":380,"change":584,"percent_change":585,"volume":626,"transactions":9,"vwap":380},"2026-07-10",2100,{"date":628,"open":389,"high":304,"low":389,"close":324,"change":215,"percent_change":216,"volume":629,"transactions":9,"vwap":324},"2026-07-09",2500,{"date":631,"open":389,"high":350,"low":294,"close":491,"change":632,"percent_change":632,"volume":633,"transactions":9,"vwap":491},"2026-07-08",0,8700,{"date":635,"open":323,"high":323,"low":303,"close":491,"change":392,"percent_change":470,"volume":636,"transactions":9,"vwap":491},"2026-07-07",7100,{"date":638,"open":533,"high":389,"low":533,"close":389,"change":639,"percent_change":596,"volume":640,"transactions":9,"vwap":389},"2026-07-06",0.034,2400,{"date":642,"open":380,"high":380,"low":325,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-02",24.936,-0.594,-2.33,6700,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":187,"volume":652,"transactions":9,"vwap":650},"2026-07-01",25.61,25.53,-0.045,4300,{"date":654,"open":655,"high":649,"low":656,"close":657,"change":262,"percent_change":263,"volume":658,"transactions":9,"vwap":657},"2026-06-30",25.57,25.54,25.575,6400,{"date":660,"open":661,"high":662,"low":657,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-29",25.59,25.6,25.58,0.015,0.06,1700,{"date":668,"open":669,"high":663,"low":656,"close":670,"change":262,"percent_change":263,"volume":658,"transactions":9,"vwap":670},"2026-06-26",25.579,25.565,{"date":672,"open":673,"high":655,"low":674,"close":655,"change":675,"percent_change":50,"volume":676,"transactions":9,"vwap":655},"2026-06-25",25.56,25.535,0.045,2000,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":352,"percent_change":20,"volume":683,"transactions":9,"vwap":682},"2026-06-24",25.52,25.55,25.49,25.525,8100,{"date":685,"open":686,"high":686,"low":687,"close":686,"change":632,"percent_change":632,"volume":688,"transactions":9,"vwap":686},"2026-06-23",25.515,25.5,500,{"date":690,"open":691,"high":691,"low":686,"close":686,"change":440,"percent_change":441,"volume":692,"transactions":9,"vwap":686},"2026-06-22",25.62,2200,{"date":694,"open":695,"high":673,"low":696,"close":697,"change":449,"percent_change":450,"volume":698,"transactions":9,"vwap":697},"2026-06-18",25.521,25.47,25.545,9500,{"date":700,"open":701,"high":702,"low":686,"close":686,"change":441,"percent_change":703,"volume":704,"transactions":9,"vwap":686},"2026-06-17",25.63,25.66,-0.47,11500,{"date":706,"open":701,"high":707,"low":701,"close":708,"change":262,"percent_change":263,"volume":709,"transactions":9,"vwap":708},"2026-06-16",25.64,25.635,1300,{"date":711,"open":707,"high":707,"low":701,"close":707,"change":215,"percent_change":216,"volume":712,"transactions":9,"vwap":707},"2026-06-15",9600,{"date":714,"open":662,"high":701,"low":662,"close":715,"change":440,"percent_change":441,"volume":716,"transactions":9,"vwap":715},"2026-06-12",25.615,7400,{"date":718,"open":701,"high":719,"low":691,"close":720,"change":365,"percent_change":129,"volume":721,"transactions":9,"vwap":720},"2026-06-11",25.65,25.645,4700,{"date":723,"open":702,"high":702,"low":691,"close":724,"change":725,"percent_change":327,"volume":726,"transactions":9,"vwap":724},"2026-06-10",25.622,-0.013,44800,{"date":728,"open":715,"high":707,"low":715,"close":708,"change":632,"percent_change":632,"volume":729,"transactions":9,"vwap":708},"2026-06-09",5000,{"date":731,"open":701,"high":707,"low":732,"close":708,"change":449,"percent_change":450,"volume":640,"transactions":9,"vwap":708},"2026-06-08",25.625,{"date":734,"open":702,"high":735,"low":736,"close":736,"change":336,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-05",25.665,25.605,-0.23,4100,{"date":740,"open":741,"high":741,"low":720,"close":735,"change":352,"percent_change":20,"volume":742,"transactions":9,"vwap":735},"2026-06-04",25.7,13300,{"date":744,"open":702,"high":745,"low":719,"close":746,"change":632,"percent_change":632,"volume":747,"transactions":9,"vwap":746},"2026-06-03",25.71,25.655,4800,{"date":749,"open":707,"high":750,"low":707,"close":746,"change":632,"percent_change":632,"volume":173,"transactions":9,"vwap":746},"2026-06-02",25.67,{"date":752,"open":702,"high":753,"low":707,"close":746,"change":207,"percent_change":208,"volume":754,"transactions":9,"vwap":746},"2026-06-01",25.675,6100,{"date":756,"open":707,"high":750,"low":701,"close":708,"change":352,"percent_change":20,"volume":757,"transactions":9,"vwap":708},"2026-05-29",32700,{"date":759,"open":649,"high":701,"low":736,"close":732,"change":207,"percent_change":208,"volume":760,"transactions":9,"vwap":732},"2026-05-28",4000,{"date":762,"open":662,"high":719,"low":655,"close":736,"change":763,"percent_change":596,"volume":764,"transactions":9,"vwap":736},"2026-05-27",0.037,8600,{"date":766,"open":673,"high":661,"low":767,"close":768,"change":769,"percent_change":383,"volume":770,"transactions":9,"vwap":768},"2026-05-26",25.42,25.568,0.013,25600,{"date":772,"open":661,"high":661,"low":773,"close":774,"change":632,"percent_change":632,"volume":775,"transactions":9,"vwap":774},"2026-05-22",25.48,25.555,7000,{"date":777,"open":680,"high":663,"low":773,"close":774,"change":651,"percent_change":187,"volume":778,"transactions":9,"vwap":774},"2026-05-21",3400,{"date":780,"open":655,"high":662,"low":650,"close":662,"change":514,"percent_change":207,"volume":764,"transactions":9,"vwap":662},"2026-05-20",{"date":782,"open":649,"high":783,"low":655,"close":784,"change":584,"percent_change":585,"volume":785,"transactions":9,"vwap":784},"2026-05-19",25.639,25.595,12400,{"date":787,"open":707,"high":707,"low":788,"close":701,"change":514,"percent_change":207,"volume":789,"transactions":9,"vwap":701},"2026-05-18",25.619,3200,{"date":791,"open":662,"high":707,"low":681,"close":732,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":732},"2026-05-15",-0.019,-0.07,13600,{"date":796,"open":741,"high":741,"low":783,"close":797,"change":798,"percent_change":507,"volume":799,"transactions":9,"vwap":797},"2026-05-14",25.644,-0.021,4200,{"date":801,"open":750,"high":741,"low":735,"close":735,"change":352,"percent_change":20,"volume":802,"transactions":9,"vwap":735},"2026-05-13",3100,{"date":804,"open":805,"high":805,"low":707,"close":746,"change":352,"percent_change":20,"volume":806,"transactions":9,"vwap":746},"2026-05-12",25.68,6600,{"date":808,"open":719,"high":719,"low":691,"close":720,"change":215,"percent_change":216,"volume":709,"transactions":9,"vwap":720},"2026-05-11",{"date":810,"open":701,"high":701,"low":673,"close":691,"change":675,"percent_change":50,"volume":802,"transactions":9,"vwap":691},"2026-05-08",{"date":812,"open":673,"high":662,"low":679,"close":657,"change":440,"percent_change":441,"volume":813,"transactions":9,"vwap":657},"2026-05-07",20000,{"date":815,"open":719,"high":719,"low":661,"close":736,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":736},"2026-05-06",-0.054,-0.21,15300,{"date":820,"open":746,"high":702,"low":719,"close":821,"change":822,"percent_change":20,"volume":823,"transactions":9,"vwap":821},"2026-05-05",25.659,0.009,6800,{"date":825,"open":720,"high":702,"low":701,"close":719,"change":514,"percent_change":207,"volume":636,"transactions":9,"vwap":719},"2026-05-04",{"date":827,"open":745,"high":745,"low":707,"close":720,"change":207,"percent_change":208,"volume":828,"transactions":9,"vwap":720},"2026-05-01",2300,{"date":830,"open":649,"high":702,"low":649,"close":732,"change":207,"percent_change":208,"volume":831,"transactions":9,"vwap":732},"2026-04-30",11100,{"date":833,"open":702,"high":702,"low":736,"close":736,"change":392,"percent_change":470,"volume":834,"transactions":9,"vwap":736},"2026-04-29",3300,{"date":836,"open":805,"high":805,"low":649,"close":715,"change":392,"percent_change":470,"volume":837,"transactions":9,"vwap":715},"2026-04-28",4900,{"date":839,"open":662,"high":719,"low":662,"close":732,"change":207,"percent_change":208,"volume":840,"transactions":9,"vwap":732},"2026-04-27",3000,{"date":842,"open":843,"high":649,"low":843,"close":736,"change":383,"percent_change":165,"volume":688,"transactions":9,"vwap":736},"2026-04-24",25.599,{"date":845,"open":656,"high":673,"low":656,"close":774,"change":822,"percent_change":20,"volume":846,"transactions":9,"vwap":774},"2026-04-23",39000,{"date":848,"open":663,"high":663,"low":849,"close":850,"change":851,"percent_change":596,"volume":852,"transactions":9,"vwap":850},"2026-04-22",25.51,25.546,0.036,28600,{"date":854,"open":663,"high":663,"low":681,"close":849,"change":262,"percent_change":263,"volume":855,"transactions":9,"vwap":849},"2026-04-21",17600,{"date":857,"open":663,"high":663,"low":687,"close":686,"change":262,"percent_change":263,"volume":858,"transactions":9,"vwap":686},"2026-04-20",40600,{"date":860,"open":663,"high":663,"low":861,"close":679,"change":514,"percent_change":207,"volume":862,"transactions":9,"vwap":679},"2026-04-17",25.492,11200,{"date":864,"open":673,"high":673,"low":865,"close":686,"change":632,"percent_change":632,"volume":866,"transactions":9,"vwap":686},"2026-04-16",25.46,18700,{"date":868,"open":655,"high":655,"low":687,"close":686,"change":632,"percent_change":632,"volume":869,"transactions":9,"vwap":686},"2026-04-15",11000,{"date":871,"open":656,"high":656,"low":681,"close":686,"change":358,"percent_change":336,"volume":869,"transactions":9,"vwap":686},"2026-04-14",{"date":873,"open":687,"high":673,"low":874,"close":650,"change":665,"percent_change":875,"volume":876,"transactions":9,"vwap":650},"2026-04-13",25.495,0.24,42500,{"date":878,"open":879,"high":681,"low":879,"close":696,"change":207,"percent_change":208,"volume":880,"transactions":9,"vwap":696},"2026-04-10",25.45,29600,{"date":882,"open":883,"high":849,"low":884,"close":879,"change":514,"percent_change":207,"volume":855,"transactions":9,"vwap":879},"2026-04-09",25.44,25.425,{"date":886,"open":767,"high":865,"low":887,"close":888,"change":632,"percent_change":632,"volume":889,"transactions":9,"vwap":888},"2026-04-08",25.405,25.445,9700,{"date":891,"open":767,"high":23,"low":767,"close":888,"change":449,"percent_change":450,"volume":892,"transactions":9,"vwap":888},"2026-04-07",14400,{"date":894,"open":895,"high":865,"low":896,"close":897,"change":514,"percent_change":207,"volume":716,"transactions":9,"vwap":897},"2026-04-06",25.395,25.38,25.415,{"date":899,"open":900,"high":879,"low":901,"close":900,"change":651,"percent_change":187,"volume":902,"transactions":9,"vwap":900},"2026-04-02",25.41,25.39,3500,{"date":904,"open":884,"high":865,"low":905,"close":906,"change":907,"percent_change":263,"volume":626,"transactions":9,"vwap":906},"2026-04-01",25.4,25.455,-0.004,{"date":909,"open":879,"high":849,"low":879,"close":910,"change":911,"percent_change":129,"volume":760,"transactions":9,"vwap":910},"2026-03-31",25.459,0.024,{"date":913,"open":767,"high":914,"low":915,"close":914,"change":383,"percent_change":165,"volume":916,"transactions":9,"vwap":914},"2026-03-30",25.435,25.31,9900,{"date":918,"open":919,"high":901,"low":915,"close":920,"change":921,"percent_change":197,"volume":922,"transactions":9,"vwap":920},"2026-03-27",25.36,25.385,0.018,4600,{"date":924,"open":901,"high":767,"low":925,"close":925,"change":926,"percent_change":352,"volume":927,"transactions":9,"vwap":925},"2026-03-26",25.367,0.002,1600,{"date":929,"open":930,"high":896,"low":931,"close":932,"change":632,"percent_change":632,"volume":933,"transactions":9,"vwap":932},"2026-03-25",25.37,25.34,25.365,1800,{"date":935,"open":919,"high":901,"low":919,"close":932,"change":440,"percent_change":441,"volume":936,"transactions":9,"vwap":932},"2026-03-24",1200,{"date":938,"open":865,"high":865,"low":901,"close":895,"change":470,"percent_change":574,"volume":939,"transactions":9,"vwap":895},"2026-03-23",8800,{"date":941,"open":942,"high":883,"low":767,"close":914,"change":584,"percent_change":585,"volume":173,"transactions":9,"vwap":914},"2026-03-20",25.43,{"date":944,"open":687,"high":687,"low":865,"close":696,"change":945,"percent_change":574,"volume":173,"transactions":9,"vwap":696},"2026-03-19",-0.041,{"date":947,"open":679,"high":656,"low":849,"close":948,"change":949,"percent_change":665,"volume":640,"transactions":9,"vwap":948},"2026-03-18",25.511,0.016,{"date":951,"open":952,"high":650,"low":696,"close":874,"change":383,"percent_change":165,"volume":953,"transactions":9,"vwap":874},"2026-03-17",25.475,2700,{"date":955,"open":879,"high":865,"low":767,"close":888,"change":207,"percent_change":208,"volume":709,"transactions":9,"vwap":888},"2026-03-16",{"date":957,"open":900,"high":884,"low":900,"close":884,"change":632,"percent_change":632,"volume":721,"transactions":9,"vwap":884},"2026-03-13",{"date":959,"open":696,"high":681,"low":884,"close":884,"change":262,"percent_change":263,"volume":709,"transactions":9,"vwap":884},"2026-03-12",{"date":961,"open":942,"high":914,"low":895,"close":942,"change":352,"percent_change":20,"volume":962,"transactions":9,"vwap":942},"2026-03-11",10000,{"date":964,"open":879,"high":879,"low":900,"close":767,"change":225,"percent_change":226,"volume":658,"transactions":9,"vwap":767},"2026-03-10",{"date":966,"open":865,"high":687,"low":865,"close":952,"change":352,"percent_change":20,"volume":967,"transactions":9,"vwap":952},"2026-03-09",8300,{"date":969,"open":773,"high":650,"low":970,"close":970,"change":197,"percent_change":198,"volume":927,"transactions":9,"vwap":970},"2026-03-06",25.465,{"date":972,"open":932,"high":895,"low":932,"close":895,"change":973,"percent_change":197,"volume":640,"transactions":9,"vwap":895},"2026-03-05",0.017,{"date":975,"open":901,"high":883,"low":930,"close":976,"change":977,"percent_change":399,"volume":629,"transactions":9,"vwap":976},"2026-03-04",25.378,-0.027,{"date":979,"open":900,"high":980,"low":896,"close":887,"change":514,"percent_change":207,"volume":981,"transactions":9,"vwap":887},"2026-03-03",25.448,2600,{"date":983,"open":883,"high":656,"low":905,"close":905,"change":984,"percent_change":399,"volume":985,"transactions":9,"vwap":905},"2026-03-02",-0.028,21800,{"date":987,"open":883,"high":696,"low":887,"close":988,"change":989,"percent_change":50,"volume":990,"transactions":9,"vwap":988},"2026-02-27",25.428,0.046,5300,{"date":992,"open":931,"high":883,"low":931,"close":993,"change":994,"percent_change":995,"volume":652,"transactions":9,"vwap":993},"2026-02-26",25.382,0.032,0.13,{"date":997,"open":998,"high":896,"low":998,"close":999,"change":664,"percent_change":665,"volume":1000,"transactions":9,"vwap":999},"2026-02-25",25.335,25.35,3700,{"date":1002,"open":931,"high":999,"low":1003,"close":998,"change":632,"percent_change":632,"volume":692,"transactions":9,"vwap":998},"2026-02-24",25.32,{"date":1005,"open":901,"high":901,"low":1006,"close":998,"change":352,"percent_change":20,"volume":760,"transactions":9,"vwap":998},"2026-02-23",25.28,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":632,"percent_change":632,"volume":1012,"transactions":9,"vwap":1011},"2026-02-20",25.33,25.3,25.325,3600,{"date":1014,"open":1010,"high":1015,"low":1010,"close":1011,"change":632,"percent_change":632,"volume":760,"transactions":9,"vwap":1011},"2026-02-19",25.331,{"date":1017,"open":1010,"high":1011,"low":1010,"close":1011,"change":352,"percent_change":20,"volume":840,"transactions":9,"vwap":1011},"2026-02-18",{"date":1019,"open":915,"high":931,"low":1010,"close":1020,"change":1021,"percent_change":317,"volume":1022,"transactions":9,"vwap":1020},"2026-02-17",25.315,-0.025,7800,{"date":1024,"open":919,"high":919,"low":1003,"close":931,"change":352,"percent_change":20,"volume":173,"transactions":9,"vwap":931},"2026-02-13",{"date":1026,"open":915,"high":895,"low":915,"close":1009,"change":352,"percent_change":20,"volume":789,"transactions":9,"vwap":1009},"2026-02-12",{"date":1028,"open":915,"high":1029,"low":915,"close":1003,"change":358,"percent_change":336,"volume":1030,"transactions":9,"vwap":1003},"2026-02-11",25.327,5900,{"date":1032,"open":919,"high":905,"low":1033,"close":998,"change":352,"percent_change":20,"volume":754,"transactions":9,"vwap":998},"2026-02-10",25.328,{"date":1035,"open":931,"high":931,"low":1010,"close":1011,"change":352,"percent_change":20,"volume":666,"transactions":9,"vwap":1011},"2026-02-09",{"date":1037,"open":1006,"high":1009,"low":1006,"close":1020,"change":664,"percent_change":665,"volume":1038,"transactions":9,"vwap":1020},"2026-02-06",1400,{"date":1040,"open":1006,"high":915,"low":1006,"close":1010,"change":215,"percent_change":216,"volume":1041,"transactions":9,"vwap":1010},"2026-02-05",1500,{"date":1043,"open":1010,"high":915,"low":1044,"close":1045,"change":440,"percent_change":441,"volume":1046,"transactions":9,"vwap":1045},"2026-02-04",25.18,25.275,29700,{"date":1048,"open":1010,"high":999,"low":1049,"close":1050,"change":263,"percent_change":507,"volume":636,"transactions":9,"vwap":1050},"2026-02-03",25.29,25.305,{"date":1052,"open":1009,"high":931,"low":1053,"close":1011,"change":1054,"percent_change":207,"volume":712,"transactions":9,"vwap":1011},"2026-02-02",25.27,0.004,{"date":1056,"open":1003,"high":919,"low":1049,"close":1057,"change":1058,"percent_change":20,"volume":785,"transactions":9,"vwap":1057},"2026-01-30",25.321,0.011,{"date":1060,"open":919,"high":919,"low":915,"close":915,"change":207,"percent_change":208,"volume":922,"transactions":9,"vwap":915},"2026-01-29",{"date":1062,"open":1063,"high":1003,"low":1064,"close":1049,"change":595,"percent_change":596,"volume":1065,"transactions":9,"vwap":1049},"2026-01-28",25.24,25.23,12900,{"date":1067,"open":1068,"high":1053,"low":1069,"close":1070,"change":207,"percent_change":208,"volume":1071,"transactions":9,"vwap":1070},"2026-01-27",25.26,25.238,25.255,4400,{"date":1073,"open":1074,"high":1049,"low":1075,"close":1076,"change":514,"percent_change":207,"volume":1077,"transactions":9,"vwap":1076},"2026-01-26",25.224,25.21,25.235,6500,{"date":1079,"open":1075,"high":1068,"low":1080,"close":1064,"change":664,"percent_change":665,"volume":1081,"transactions":9,"vwap":1064},"2026-01-23",25.195,6200,{"date":1083,"open":915,"high":915,"low":1084,"close":1085,"change":352,"percent_change":20,"volume":1086,"transactions":9,"vwap":1085},"2026-01-22",25.205,25.215,32200,{"date":1088,"open":1075,"high":1075,"low":1044,"close":1084,"change":664,"percent_change":665,"volume":1041,"transactions":9,"vwap":1084},"2026-01-21",{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":514,"percent_change":207,"volume":953,"transactions":9,"vwap":1094},"2026-01-20",25.2,25.209,25.185,25.19,{"date":1096,"open":1094,"high":1063,"low":1097,"close":1093,"change":392,"percent_change":470,"volume":902,"transactions":9,"vwap":1093},"2026-01-16",25.14,{"date":1099,"open":1064,"high":1064,"low":1094,"close":1080,"change":584,"percent_change":585,"volume":981,"transactions":9,"vwap":1080},"2026-01-15",{"date":1101,"open":1075,"high":1076,"low":1075,"close":1064,"change":352,"percent_change":20,"volume":1102,"transactions":9,"vwap":1064},"2026-01-14",600,{"date":1104,"open":1064,"high":1064,"low":1094,"close":1105,"change":352,"percent_change":20,"volume":692,"transactions":9,"vwap":1105},"2026-01-13",25.22,{"date":1107,"open":1094,"high":1053,"low":1108,"close":1075,"change":632,"percent_change":632,"volume":1071,"transactions":9,"vwap":1075},"2026-01-12",25.15,{"date":1110,"open":1094,"high":1053,"low":1094,"close":1075,"change":262,"percent_change":263,"volume":1111,"transactions":9,"vwap":1075},"2026-01-09",5400,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1085,"change":358,"percent_change":336,"volume":1116,"transactions":9,"vwap":1085},"2026-01-08",25.204,25.344,5800,{"date":1118,"open":1119,"high":1049,"low":1094,"close":1064,"change":595,"percent_change":596,"volume":1120,"transactions":9,"vwap":1064},"2026-01-07",25.206,9100,{"date":1122,"open":1091,"high":1091,"low":1123,"close":1080,"change":358,"percent_change":336,"volume":981,"transactions":9,"vwap":1080},"2026-01-06",25.181,{"date":1125,"open":1044,"high":1068,"low":1044,"close":1075,"change":675,"percent_change":50,"volume":742,"transactions":9,"vwap":1075},"2026-01-05",{"date":1127,"open":1128,"high":1094,"low":1129,"close":1130,"change":793,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-01-02",25.17,25.12,25.165,-0.28,19800,{"date":1134,"open":1135,"high":1009,"low":1135,"close":1076,"change":208,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1076},"2025-12-31",25.179,0.32,31700,{"date":1139,"open":1091,"high":930,"low":1108,"close":1140,"change":470,"percent_change":574,"volume":1141,"transactions":9,"vwap":1140},"2025-12-30",25.155,39300,{"date":1143,"open":1091,"high":1085,"low":1080,"close":1080,"change":1021,"percent_change":317,"volume":927,"transactions":9,"vwap":1080},"2025-12-29",{"date":1145,"open":1091,"high":915,"low":1146,"close":1105,"change":449,"percent_change":450,"volume":1147,"transactions":9,"vwap":1105},"2025-12-26",25.184,22300,{"date":1149,"open":1140,"high":1063,"low":1150,"close":1094,"change":20,"percent_change":21,"volume":1116,"transactions":9,"vwap":1094},"2025-12-24",25.153,{"date":1152,"open":1153,"high":1075,"low":1108,"close":1108,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1108},"2025-12-23",25.16,-0.46,-1.8,800,{"date":1158,"open":773,"high":649,"low":773,"close":649,"change":1159,"percent_change":1160,"volume":709,"transactions":9,"vwap":649},"2025-12-22",0.135,0.53,{"date":1162,"open":681,"high":681,"low":1163,"close":952,"change":632,"percent_change":632,"volume":1038,"transactions":9,"vwap":952},"2025-12-19",25.471,{"date":1165,"open":906,"high":849,"low":906,"close":952,"change":1021,"percent_change":317,"volume":933,"transactions":9,"vwap":952},"2025-12-18",{"date":1167,"open":865,"high":687,"low":1168,"close":687,"change":595,"percent_change":596,"volume":802,"transactions":9,"vwap":687},"2025-12-17",25.457,{"date":1170,"open":1171,"high":970,"low":1171,"close":970,"change":632,"percent_change":632,"volume":1172,"transactions":9,"vwap":970},"2025-12-16",25.453,300,{"date":1174,"open":900,"high":1175,"low":900,"close":970,"change":632,"percent_change":632,"volume":1176,"transactions":9,"vwap":970},"2025-12-15",25.69,3900,{"date":1178,"open":1179,"high":970,"low":1179,"close":970,"change":769,"percent_change":383,"volume":666,"transactions":9,"vwap":970},"2025-12-12",25.458,{"date":1181,"open":1182,"high":687,"low":879,"close":1183,"change":1184,"percent_change":1185,"volume":990,"transactions":9,"vwap":1183},"2025-12-11",25.481,25.452,-0.023,-0.09,{"date":1187,"open":883,"high":952,"low":883,"close":952,"change":365,"percent_change":129,"volume":173,"transactions":9,"vwap":952},"2025-12-10",{"date":1189,"open":942,"high":687,"low":942,"close":1183,"change":1190,"percent_change":1191,"volume":789,"transactions":9,"vwap":1183},"2025-12-09",-0.033,-0.13,{"date":1193,"open":1194,"high":681,"low":1194,"close":1194,"change":440,"percent_change":441,"volume":902,"transactions":9,"vwap":1194},"2025-12-08",25.485,{"date":1196,"open":849,"high":691,"low":1197,"close":686,"change":352,"percent_change":20,"volume":738,"transactions":9,"vwap":686},"2025-12-05",25.491,{"date":1199,"open":1197,"high":849,"low":773,"close":1200,"change":352,"percent_change":20,"volume":1038,"transactions":9,"vwap":1200},"2025-12-04",25.505,{"date":1202,"open":687,"high":849,"low":773,"close":874,"change":352,"percent_change":20,"volume":933,"transactions":9,"vwap":874},"2025-12-03",{"date":1204,"open":1205,"high":1206,"low":1205,"close":1194,"change":352,"percent_change":20,"volume":802,"transactions":9,"vwap":1194},"2025-12-02",25.484,25.487,{"date":1208,"open":649,"high":649,"low":952,"close":952,"change":327,"percent_change":328,"volume":1102,"transactions":9,"vwap":952},"2025-12-01",{"date":1210,"open":679,"high":682,"low":1211,"close":682,"change":632,"percent_change":632,"volume":1212,"transactions":9,"vwap":682},"2025-11-28",25.503,400,{"date":1214,"open":865,"high":656,"low":865,"close":682,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":682},"2025-11-26",0.055,0.22,4500,{"date":1219,"open":942,"high":1220,"low":942,"close":696,"change":514,"percent_change":207,"volume":953,"transactions":9,"vwap":696},"2025-11-25",25.476,{"date":1222,"open":773,"high":681,"low":879,"close":970,"change":392,"percent_change":470,"volume":933,"transactions":9,"vwap":970},"2025-11-24",{"date":1224,"open":865,"high":687,"low":879,"close":952,"change":235,"percent_change":21,"volume":658,"transactions":9,"vwap":952},"2025-11-21",{"date":1226,"open":942,"high":1227,"low":767,"close":1227,"change":822,"percent_change":20,"volume":1172,"transactions":9,"vwap":1227},"2025-11-20",25.434,{"date":1229,"open":900,"high":884,"low":900,"close":884,"change":392,"percent_change":470,"volume":210,"transactions":9,"vwap":884},"2025-11-19",{"date":1231,"open":914,"high":914,"low":914,"close":914,"change":352,"percent_change":20,"volume":210,"transactions":9,"vwap":914},"2025-11-18",{"date":1233,"open":767,"high":884,"low":1006,"close":884,"change":392,"percent_change":470,"volume":1217,"transactions":9,"vwap":884},"2025-11-17",{"date":1235,"open":865,"high":970,"low":914,"close":914,"change":632,"percent_change":632,"volume":823,"transactions":9,"vwap":914},"2025-11-14",{"date":1237,"open":900,"high":914,"low":900,"close":914,"change":440,"percent_change":441,"volume":1238,"transactions":9,"vwap":914},"2025-11-13",700,{"date":1240,"open":1194,"high":1194,"low":970,"close":970,"change":632,"percent_change":632,"volume":1241,"transactions":9,"vwap":970},"2025-11-12",2800,{"date":1243,"open":1183,"high":1244,"low":1183,"close":970,"change":352,"percent_change":20,"volume":688,"transactions":9,"vwap":970},"2025-11-11",25.466,{"date":1246,"open":879,"high":681,"low":1247,"close":906,"change":207,"percent_change":208,"volume":738,"transactions":9,"vwap":906},"2025-11-10",25.433,{"date":1249,"open":696,"high":696,"low":914,"close":914,"change":1250,"percent_change":-6,"volume":1156,"transactions":9,"vwap":914},"2025-11-07",-0.001,{"date":1252,"open":767,"high":1253,"low":767,"close":1253,"change":1254,"percent_change":208,"volume":676,"transactions":9,"vwap":1253},"2025-11-06",25.436,0.021,{"date":1256,"open":942,"high":883,"low":897,"close":897,"change":470,"percent_change":574,"volume":933,"transactions":9,"vwap":897},"2025-11-05",{"date":1258,"open":879,"high":906,"low":879,"close":906,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":906},"2025-11-04",0.028,0.11,200,{"date":1263,"open":900,"high":865,"low":900,"close":1264,"change":1265,"percent_change":449,"volume":953,"transactions":9,"vwap":1264},"2025-11-03",25.427,0.007,{"date":1267,"open":942,"high":879,"low":767,"close":767,"change":262,"percent_change":263,"volume":1241,"transactions":9,"vwap":767},"2025-10-31",{"date":1269,"open":930,"high":773,"low":1270,"close":884,"change":664,"percent_change":665,"volume":831,"transactions":9,"vwap":884},"2025-10-30",25.345,{"date":1272,"open":1273,"high":773,"low":900,"close":900,"change":225,"percent_change":226,"volume":1241,"transactions":9,"vwap":900},"2025-10-29",25.463,{"date":1275,"open":1276,"high":1276,"low":970,"close":970,"change":358,"percent_change":336,"volume":688,"transactions":9,"vwap":970},"2025-10-28",25.473,{"date":1278,"open":879,"high":773,"low":879,"close":773,"change":358,"percent_change":336,"volume":1279,"transactions":9,"vwap":773},"2025-10-27",1100,{"date":1281,"open":874,"high":682,"low":874,"close":874,"change":392,"percent_change":470,"volume":981,"transactions":9,"vwap":874},"2025-10-24",{"date":1283,"open":1284,"high":1284,"low":1200,"close":1200,"change":1285,"percent_change":327,"volume":688,"transactions":9,"vwap":1200},"2025-10-23",25.513,-0.012,{"date":1287,"open":849,"high":656,"low":773,"close":1288,"change":973,"percent_change":197,"volume":1289,"transactions":9,"vwap":1288},"2025-10-22",25.517,5700,{"date":1291,"open":687,"high":687,"low":687,"close":687,"change":207,"percent_change":208,"volume":210,"transactions":9,"vwap":687},"2025-10-21",{"date":1293,"open":1294,"high":655,"low":773,"close":773,"change":632,"percent_change":632,"volume":629,"transactions":9,"vwap":773},"2025-10-20",25.489,{"date":1296,"open":696,"high":663,"low":696,"close":773,"change":1297,"percent_change":470,"volume":1000,"transactions":9,"vwap":773},"2025-10-17",-0.009,{"date":1299,"open":1300,"high":1301,"low":1294,"close":1294,"change":911,"percent_change":129,"volume":640,"transactions":9,"vwap":1294},"2025-10-16",25.498,25.533,{"date":1303,"open":879,"high":970,"low":905,"close":970,"change":1304,"percent_change":449,"volume":1279,"transactions":9,"vwap":970},"2025-10-15",0.008,{"date":1306,"open":883,"high":1168,"low":901,"close":1168,"change":1307,"percent_change":440,"volume":1038,"transactions":9,"vwap":1168},"2025-10-14",-0.008,{"date":1309,"open":970,"high":970,"low":970,"close":970,"change":352,"percent_change":20,"volume":210,"transactions":9,"vwap":970},"2025-10-13",{"date":1311,"open":988,"high":773,"low":930,"close":906,"change":449,"percent_change":450,"volume":927,"transactions":9,"vwap":906},"2025-10-10",{"date":1313,"open":767,"high":988,"low":897,"close":884,"change":1021,"percent_change":317,"volume":1314,"transactions":9,"vwap":884},"2025-10-09",1900,{"date":1316,"open":767,"high":865,"low":767,"close":879,"change":595,"percent_change":596,"volume":1000,"transactions":9,"vwap":879},"2025-10-08",{"date":1318,"open":883,"high":883,"low":931,"close":897,"change":262,"percent_change":263,"volume":1289,"transactions":9,"vwap":897},"2025-10-07",{"date":1320,"open":1321,"high":1321,"low":767,"close":767,"change":263,"percent_change":507,"volume":173,"transactions":9,"vwap":767},"2025-10-06",25.426,{"date":1323,"open":900,"high":883,"low":900,"close":883,"change":1324,"percent_change":392,"volume":1172,"transactions":9,"vwap":883},"2025-10-03",-0.002,{"date":1326,"open":942,"high":879,"low":942,"close":1327,"change":1328,"percent_change":1329,"volume":778,"transactions":9,"vwap":1327},"2025-10-02",25.442,-0.253,-0.98,{"date":1331,"open":805,"high":1332,"low":805,"close":1333,"change":207,"percent_change":208,"volume":173,"transactions":9,"vwap":1333},"2025-10-01",25.78,25.695,{"date":1335,"open":753,"high":753,"low":753,"close":753,"change":1336,"percent_change":352,"volume":210,"transactions":9,"vwap":753},"2025-09-30",0.003,{"date":1338,"open":805,"high":1339,"low":750,"close":1340,"change":725,"percent_change":327,"volume":990,"transactions":9,"vwap":1340},"2025-09-29",25.691,25.672,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1054,"percent_change":207,"volume":210,"transactions":9,"vwap":1343},"2025-09-26",25.685,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":1191,"volume":709,"transactions":9,"vwap":1347},"2025-09-25",25.666,25.681,-0.034,{"date":1350,"open":745,"high":1351,"low":745,"close":1351,"change":207,"percent_change":208,"volume":210,"transactions":9,"vwap":1351},"2025-09-24",25.715,{"date":1353,"open":1354,"high":741,"low":1354,"close":1333,"change":514,"percent_change":207,"volume":927,"transactions":9,"vwap":1333},"2025-09-23",25.678,{"date":1356,"open":1333,"high":1333,"low":750,"close":1175,"change":1021,"percent_change":317,"volume":1041,"transactions":9,"vwap":1175},"2025-09-22",{"date":1358,"open":745,"high":1359,"low":745,"close":1351,"change":514,"percent_change":207,"volume":676,"transactions":9,"vwap":1351},"2025-09-19",25.72,{"date":1361,"open":1362,"high":1362,"low":1175,"close":745,"change":440,"percent_change":441,"volume":1156,"transactions":9,"vwap":745},"2025-09-18",25.74,{"date":1364,"open":1365,"high":1366,"low":1362,"close":1362,"change":514,"percent_change":207,"volume":927,"transactions":9,"vwap":1362},"2025-09-17",25.75,25.758,{"date":1368,"open":745,"high":1365,"low":745,"close":1369,"change":207,"percent_change":208,"volume":1038,"transactions":9,"vwap":1369},"2025-09-16",25.735,{"date":1371,"open":1362,"high":1365,"low":1175,"close":1351,"change":632,"percent_change":632,"volume":1372,"transactions":9,"vwap":1351},"2025-09-15",9800,{"date":1374,"open":1375,"high":1365,"low":745,"close":1351,"change":1021,"percent_change":317,"volume":1314,"transactions":9,"vwap":1351},"2025-09-12",25.73,{"date":1377,"open":1369,"high":1378,"low":1375,"close":1362,"change":632,"percent_change":632,"volume":933,"transactions":9,"vwap":1362},"2025-09-11",25.76,{"date":1380,"open":1375,"high":1365,"low":1381,"close":1362,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":1362},"2025-09-10",25.724,{"date":1383,"open":1378,"high":1384,"low":1385,"close":1385,"change":263,"percent_change":507,"volume":775,"transactions":9,"vwap":1385},"2025-09-09",25.87,25.725,{"date":1387,"open":1378,"high":1388,"low":1389,"close":1389,"change":207,"percent_change":208,"volume":981,"transactions":9,"vwap":1389},"2025-09-08",25.778,25.745,{"date":1391,"open":1362,"high":1362,"low":1381,"close":1385,"change":20,"percent_change":21,"volume":1156,"transactions":9,"vwap":1385},"2025-09-05",{"date":1393,"open":741,"high":745,"low":1343,"close":1343,"change":632,"percent_change":632,"volume":1212,"transactions":9,"vwap":1343},"2025-09-04",{"date":1395,"open":741,"high":1396,"low":1343,"close":1343,"change":907,"percent_change":263,"volume":688,"transactions":9,"vwap":1343},"2025-09-03",25.749,{"date":1398,"open":1399,"high":1378,"low":1399,"close":1400,"change":1401,"percent_change":793,"volume":1402,"transactions":9,"vwap":1400},"2025-09-02",25.663,25.689,-0.017,20100,{"date":1404,"open":1405,"high":1332,"low":1405,"close":1406,"change":1254,"percent_change":208,"volume":1407,"transactions":9,"vwap":1406},"2025-08-29",25.693,25.706,5200,{"date":1409,"open":1362,"high":1362,"low":1410,"close":1343,"change":1411,"percent_change":440,"volume":1238,"transactions":9,"vwap":1343},"2025-08-28",25.674,-0.007,{"date":1413,"open":805,"high":1414,"low":805,"close":1414,"change":1415,"percent_change":1216,"volume":933,"transactions":9,"vwap":1414},"2025-08-27",25.692,0.057,{"date":1417,"open":1418,"high":707,"low":1418,"close":708,"change":595,"percent_change":596,"volume":1081,"transactions":9,"vwap":708},"2025-08-26",25.627,{"date":1420,"open":1421,"high":1421,"low":663,"close":662,"change":358,"percent_change":336,"volume":688,"transactions":9,"vwap":662},"2025-08-25",25.603,{"date":1423,"open":661,"high":701,"low":661,"close":715,"change":1424,"percent_change":1425,"volume":1212,"transactions":9,"vwap":715},"2025-08-22",0.115,0.45,{"date":1427,"open":849,"high":849,"low":687,"close":687,"change":1021,"percent_change":317,"volume":210,"transactions":9,"vwap":687},"2025-08-21",{"date":1429,"open":773,"high":673,"low":905,"close":682,"change":632,"percent_change":632,"volume":1430,"transactions":9,"vwap":682},"2025-08-20",5600,{"date":1432,"open":849,"high":655,"low":696,"close":682,"change":20,"percent_change":21,"volume":721,"transactions":9,"vwap":682},"2025-08-19",{"date":1434,"open":849,"high":673,"low":1276,"close":1194,"change":514,"percent_change":207,"volume":1435,"transactions":9,"vwap":1194},"2025-08-18",2900,{"date":1437,"open":679,"high":679,"low":773,"close":773,"change":263,"percent_change":507,"volume":1261,"transactions":9,"vwap":773},"2025-08-15",{"date":1439,"open":650,"high":650,"low":773,"close":687,"change":358,"percent_change":336,"volume":1212,"transactions":9,"vwap":687},"2025-08-14",{"date":1441,"open":1442,"high":656,"low":687,"close":686,"change":595,"percent_change":596,"volume":1314,"transactions":9,"vwap":686},"2025-08-13",25.519,{"date":1444,"open":773,"high":773,"low":773,"close":773,"change":358,"percent_change":336,"volume":1261,"transactions":9,"vwap":773},"2025-08-12",{"date":1446,"open":849,"high":679,"low":696,"close":874,"change":392,"percent_change":470,"volume":799,"transactions":9,"vwap":874},"2025-08-11",{"date":1448,"open":681,"high":1200,"low":681,"close":1200,"change":595,"percent_change":596,"volume":1212,"transactions":9,"vwap":1200},"2025-08-08",{"date":1450,"open":681,"high":681,"low":696,"close":696,"change":632,"percent_change":632,"volume":1261,"transactions":9,"vwap":696},"2025-08-07",{"date":1452,"open":681,"high":681,"low":696,"close":696,"change":632,"percent_change":632,"volume":1261,"transactions":9,"vwap":696},"2025-08-06",{"date":1454,"open":687,"high":687,"low":696,"close":696,"change":358,"percent_change":336,"volume":936,"transactions":9,"vwap":696},"2025-08-05",{"date":1456,"open":1171,"high":687,"low":879,"close":1194,"change":449,"percent_change":450,"volume":747,"transactions":9,"vwap":1194},"2025-08-04",{"date":1458,"open":879,"high":681,"low":884,"close":906,"change":1459,"percent_change":1460,"volume":1156,"transactions":9,"vwap":906},"2025-08-01",0.085,0.34,{"date":1462,"open":905,"high":879,"low":919,"close":930,"change":632,"percent_change":632,"volume":778,"transactions":9,"vwap":930},"2025-07-31",{"date":1464,"open":900,"high":900,"low":930,"close":930,"change":263,"percent_change":507,"volume":210,"transactions":9,"vwap":930},"2025-07-30",{"date":1466,"open":901,"high":681,"low":1467,"close":901,"change":1215,"percent_change":1216,"volume":633,"transactions":9,"vwap":901},"2025-07-29",25.371,{"date":1469,"open":1009,"high":931,"low":1009,"close":998,"change":358,"percent_change":336,"volume":1238,"transactions":9,"vwap":998},"2025-07-28",{"date":1471,"open":1472,"high":999,"low":1009,"close":999,"change":926,"percent_change":352,"volume":688,"transactions":9,"vwap":999},"2025-07-25",25.348,{"date":1474,"open":919,"high":919,"low":1003,"close":1472,"change":1475,"percent_change":1185,"volume":1476,"transactions":9,"vwap":1472},"2025-07-24",-0.022,900,{"date":1478,"open":879,"high":879,"low":999,"close":930,"change":327,"percent_change":328,"volume":933,"transactions":9,"vwap":930},"2025-07-23",{"date":1480,"open":901,"high":767,"low":901,"close":767,"change":352,"percent_change":20,"volume":676,"transactions":9,"vwap":767},"2025-07-22",{"date":1482,"open":942,"high":942,"low":915,"close":900,"change":994,"percent_change":995,"volume":1071,"transactions":9,"vwap":900},"2025-07-21",{"date":1484,"open":896,"high":905,"low":1009,"close":976,"change":1485,"percent_change":1486,"volume":1081,"transactions":9,"vwap":976},"2025-07-18",0.058,0.23,{"date":1488,"open":1009,"high":1489,"low":1003,"close":1003,"change":449,"percent_change":450,"volume":1490,"transactions":9,"vwap":1003},"2025-07-17",25.357,26000,{"date":1492,"open":915,"high":896,"low":1068,"close":1049,"change":263,"percent_change":507,"volume":1493,"transactions":9,"vwap":1049},"2025-07-16",10400,{"date":1495,"open":1010,"high":879,"low":1006,"close":915,"change":632,"percent_change":632,"volume":1496,"transactions":9,"vwap":915},"2025-07-15",27300,{"date":1498,"open":1049,"high":930,"low":1006,"close":915,"change":207,"percent_change":208,"volume":1499,"transactions":9,"vwap":915},"2025-07-14",7900,{"date":1501,"open":1502,"high":1009,"low":1068,"close":1049,"change":514,"percent_change":207,"volume":626,"transactions":9,"vwap":1049},"2025-07-11",25.298,{"date":1504,"open":1010,"high":1010,"low":1505,"close":1505,"change":1265,"percent_change":449,"volume":1172,"transactions":9,"vwap":1505},"2025-07-10",25.285,{"date":1507,"open":1053,"high":1009,"low":1053,"close":1508,"change":769,"percent_change":383,"volume":1238,"transactions":9,"vwap":1508},"2025-07-09",25.278,{"date":1510,"open":1053,"high":915,"low":1063,"close":1511,"change":632,"percent_change":632,"volume":173,"transactions":9,"vwap":1511},"2025-07-08",25.265,{"date":1513,"open":1063,"high":1049,"low":1063,"close":1511,"change":911,"percent_change":216,"volume":1514,"transactions":9,"vwap":1511},"2025-07-07",41900,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":336,"volume":629,"transactions":9,"vwap":1517},"2025-07-03",25.241,-0.014,{"date":1520,"open":905,"high":905,"low":1064,"close":1070,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1070},"2025-07-02",-0.275,-1.08,16400,{"date":1525,"open":680,"high":701,"low":849,"close":650,"change":441,"percent_change":703,"volume":1526,"transactions":9,"vwap":650},"2025-07-01",20600,{"date":1528,"open":679,"high":1365,"low":679,"close":719,"change":1529,"percent_change":1530,"volume":1493,"transactions":9,"vwap":719},"2025-06-30",0.064,0.25,{"date":1532,"open":656,"high":175,"low":656,"close":1533,"change":1534,"percent_change":875,"volume":1535,"transactions":9,"vwap":1533},"2025-06-27",25.586,0.061,18100,{"date":1537,"open":650,"high":650,"low":682,"close":682,"change":514,"percent_change":207,"volume":775,"transactions":9,"vwap":682},"2025-06-26",{"date":1539,"open":1540,"high":679,"low":1205,"close":679,"change":595,"percent_change":596,"volume":1541,"transactions":9,"vwap":679},"2025-06-25",25.488,41200,{"date":1543,"open":687,"high":687,"low":1194,"close":1194,"change":651,"percent_change":187,"volume":1544,"transactions":9,"vwap":1194},"2025-06-24",12600,{"date":1546,"open":679,"high":650,"low":773,"close":650,"change":1215,"percent_change":1216,"volume":688,"transactions":9,"vwap":650},"2025-06-23",{"date":1548,"open":1276,"high":681,"low":879,"close":952,"change":215,"percent_change":216,"volume":1238,"transactions":9,"vwap":952},"2025-06-20",{"date":1550,"open":767,"high":696,"low":767,"close":879,"change":365,"percent_change":129,"volume":922,"transactions":9,"vwap":879},"2025-06-18",{"date":1552,"open":1553,"high":1264,"low":1553,"close":1264,"change":994,"percent_change":995,"volume":1102,"transactions":9,"vwap":1264},"2025-06-17",25.397,{"date":1555,"open":1553,"high":942,"low":896,"close":895,"change":440,"percent_change":441,"volume":676,"transactions":9,"vwap":895},"2025-06-16",{"date":1557,"open":1558,"high":883,"low":1558,"close":884,"change":595,"percent_change":596,"volume":652,"transactions":9,"vwap":884},"2025-06-13",25.399,{"date":1560,"open":901,"high":901,"low":901,"close":901,"change":352,"percent_change":20,"volume":210,"transactions":9,"vwap":901},"2025-06-12",{"date":1562,"open":1563,"high":896,"low":1563,"close":896,"change":632,"percent_change":632,"volume":688,"transactions":9,"vwap":896},"2025-06-11",25.374,{"date":1565,"open":1566,"high":1566,"low":896,"close":896,"change":262,"percent_change":263,"volume":1261,"transactions":9,"vwap":896},"2025-06-10",25.383,{"date":1568,"open":901,"high":901,"low":930,"close":920,"change":514,"percent_change":207,"volume":688,"transactions":9,"vwap":920},"2025-06-09",{"date":1570,"open":905,"high":905,"low":896,"close":896,"change":263,"percent_change":507,"volume":1238,"transactions":9,"vwap":896},"2025-06-06",{"date":1572,"open":905,"high":905,"low":905,"close":905,"change":263,"percent_change":507,"volume":210,"transactions":9,"vwap":905},"2025-06-05",{"date":1574,"open":883,"high":883,"low":767,"close":767,"change":358,"percent_change":336,"volume":1212,"transactions":9,"vwap":767},"2025-06-04",{"date":1576,"open":901,"high":879,"low":901,"close":914,"change":207,"percent_change":208,"volume":709,"transactions":9,"vwap":914},"2025-06-03",{"date":1578,"open":879,"high":879,"low":897,"close":897,"change":358,"percent_change":336,"volume":1172,"transactions":9,"vwap":897},"2025-06-02",{"date":1580,"open":901,"high":883,"low":901,"close":942,"change":20,"percent_change":21,"volume":1212,"transactions":9,"vwap":942},"2025-05-30",{"date":1582,"open":919,"high":901,"low":999,"close":901,"change":514,"percent_change":207,"volume":1176,"transactions":9,"vwap":901},"2025-05-29",{"date":1584,"open":920,"high":920,"low":920,"close":920,"change":263,"percent_change":507,"volume":210,"transactions":9,"vwap":920},"2025-05-28",{"date":1586,"open":767,"high":767,"low":1587,"close":887,"change":514,"percent_change":207,"volume":828,"transactions":9,"vwap":887},"2025-05-27",25.404,{"date":1589,"open":905,"high":905,"low":905,"close":905,"change":215,"percent_change":216,"volume":210,"transactions":9,"vwap":905},"2025-05-23",{"date":1591,"open":1592,"high":901,"low":919,"close":1592,"change":514,"percent_change":207,"volume":936,"transactions":9,"vwap":1592},"2025-05-22",25.375,{"date":1594,"open":905,"high":883,"low":930,"close":930,"change":1021,"percent_change":317,"volume":1038,"transactions":9,"vwap":930},"2025-05-21",{"date":1596,"open":905,"high":942,"low":896,"close":895,"change":664,"percent_change":665,"volume":936,"transactions":9,"vwap":895},"2025-05-20",{"date":1598,"open":919,"high":901,"low":919,"close":896,"change":352,"percent_change":20,"volume":936,"transactions":9,"vwap":896},"2025-05-19",{"date":1600,"open":901,"high":883,"low":930,"close":930,"change":207,"percent_change":208,"volume":1041,"transactions":9,"vwap":930},"2025-05-16",{"date":1602,"open":1115,"high":999,"low":1115,"close":999,"change":449,"percent_change":450,"volume":1261,"transactions":9,"vwap":999},"2025-05-15",{"date":1604,"open":931,"high":931,"low":1063,"close":1003,"change":822,"percent_change":20,"volume":953,"transactions":9,"vwap":1003},"2025-05-14",{"date":1606,"open":1006,"high":919,"low":1006,"close":1607,"change":1608,"percent_change":632,"volume":676,"transactions":9,"vwap":1607},"2025-05-13",25.311,0.001,{"date":1610,"open":1611,"high":931,"low":1105,"close":915,"change":441,"percent_change":703,"volume":1012,"transactions":9,"vwap":915},"2025-05-12",25.334,{"date":1613,"open":865,"high":865,"low":942,"close":942,"change":664,"percent_change":665,"volume":1102,"transactions":9,"vwap":942},"2025-05-09",{"date":1615,"open":897,"high":897,"low":897,"close":897,"change":392,"percent_change":470,"volume":210,"transactions":9,"vwap":897},"2025-05-08",{"date":1617,"open":884,"high":884,"low":884,"close":884,"change":262,"percent_change":263,"volume":210,"transactions":9,"vwap":884},"2025-05-07",{"date":1619,"open":942,"high":942,"low":942,"close":942,"change":440,"percent_change":441,"volume":210,"transactions":9,"vwap":942},"2025-05-06",{"date":1621,"open":883,"high":696,"low":976,"close":865,"change":215,"percent_change":216,"volume":953,"transactions":9,"vwap":865},"2025-05-05",{"date":1623,"open":879,"high":650,"low":884,"close":914,"change":470,"percent_change":574,"volume":1279,"transactions":9,"vwap":914},"2025-05-02",{"date":1625,"open":686,"high":686,"low":952,"close":952,"change":1626,"percent_change":317,"volume":1038,"transactions":9,"vwap":952},"2025-05-01",-0.026,{"date":1628,"open":849,"high":655,"low":773,"close":1629,"change":1058,"percent_change":20,"volume":953,"transactions":9,"vwap":1629},"2025-04-30",25.501,{"date":1631,"open":681,"high":680,"low":1632,"close":681,"change":514,"percent_change":207,"volume":1633,"transactions":9,"vwap":681},"2025-04-29",25.474,8200,{"date":1635,"open":696,"high":681,"low":696,"close":1194,"change":1636,"percent_change":1637,"volume":840,"transactions":9,"vwap":1194},"2025-04-28",0.065,0.26,{"date":1639,"open":905,"high":883,"low":1640,"close":767,"change":1641,"percent_change":197,"volume":1217,"transactions":9,"vwap":767},"2025-04-25",25.381,0.019,{"date":1643,"open":905,"high":1644,"low":1645,"close":1644,"change":851,"percent_change":596,"volume":173,"transactions":9,"vwap":1644},"2025-04-24",25.401,25.394,{"date":179,"open":900,"high":900,"low":999,"close":932,"change":651,"percent_change":187,"volume":936,"transactions":9,"vwap":932}]