[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LDRT":3,"homepage-market-summary":28,"stock-historical-LDRT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LDRT","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 Treasury Ladder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6656,0.899724,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.545,24.56,24.51,24.52,0.025,0.1,129109.892,25.8,61920.93787135458,2.7,473,{"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":179},365,1,1000,{"period_high":24,"period_low":19,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},44915,16393855.40571,-2.78,"2025-04-23",[180,183,191,202,210,218,224,233,241,250,260,268,277,287,298,305,311,320,328,337,347,354,362,370,377,384,392,400,406,412,420,427,432,440,445,452,457,465,470,477,484,490,498,504,512,517,524,530,536,542,547,554,561,566,572,580,589,596,605,612,617,622,625,629,635,640,644,649,654,660,665,670,673,679,682,685,689,692,695,699,702,705,709,714,717,721,725,728,731,736,740,746,753,757,760,764,767,770,773,776,780,785,789,793,798,801,804,807,813,816,820,824,827,833,837,843,846,852,856,860,864,870,874,878,882,885,888,891,895,901,906,908,911,916,918,923,927,932,936,940,945,949,952,955,959,962,965,969,972,977,981,989,996,1002,1008,1014,1017,1020,1024,1027,1032,1036,1039,1042,1045,1048,1053,1057,1060,1063,1066,1071,1075,1078,1081,1084,1087,1091,1094,1097,1100,1103,1106,1109,1111,1114,1117,1119,1123,1126,1129,1133,1136,1139,1143,1147,1149,1153,1157,1161,1164,1167,1172,1175,1179,1183,1186,1189,1193,1195,1200,1206,1209,1212,1215,1220,1225,1230,1237,1241,1244,1249,1253,1255,1257,1259,1262,1265,1268,1272,1275,1278,1281,1284,1286,1288,1291,1296,1301,1304,1306,1309,1311,1314,1317,1320,1322,1325,1327,1330,1333,1337,1339,1341,1344,1348,1354,1357,1360,1364,1368,1371,1373,1375,1379,1382,1385,1387,1389,1394,1396,1399,1402,1406,1408,1412,1417,1419,1422,1427,1429,1431,1433,1435,1438,1440,1442,1444,1446,1450,1452,1455,1458,1461,1465,1470,1473,1475,1479,1481,1483,1486,1489,1492,1495,1498,1501,1504,1510,1514,1517,1519,1523,1527,1530,1534,1538,1544,1546,1549,1552,1555,1557,1560,1562,1564,1569,1573,1576,1579,1582,1584,1587,1591,1593,1596,1600,1603,1605,1607,1610,1612,1614,1616,1619,1623,1626,1630,1635,1637,1641,1643,1645,1647,1650,1653,1655,1659,1664,1668,1671,1674,1678,1681,1685],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},264,24.5299,{"date":184,"open":185,"high":185,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",24.6,-0.11,-0.45,1092311.2675,567,24.5523,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",24.59,24.66,24.57,24.63,0.04,0.16,489522.3115,188,24.638,{"date":203,"open":204,"high":205,"low":195,"close":193,"change":206,"percent_change":197,"volume":207,"transactions":208,"vwap":209},"2026-09-30",24.5997,24.605,0.01,48461.8357,242,24.589,{"date":211,"open":195,"high":212,"low":213,"close":214,"change":206,"percent_change":197,"volume":215,"transactions":216,"vwap":217},"2026-09-29",24.5802,24.55,24.58,63624.2637,248,24.5636,{"date":219,"open":18,"high":214,"low":213,"close":195,"change":220,"percent_change":85,"volume":221,"transactions":222,"vwap":223},"2026-09-28",-0.06,104164.2267,209,24.5629,{"date":225,"open":226,"high":227,"low":195,"close":196,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",24.5701,24.85,0.08,0.33,189424.40805,436,24.6465,{"date":234,"open":185,"high":235,"low":213,"close":213,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",24.6052,-0.0221,-0.09,51898.5037,136,24.5822,{"date":242,"open":243,"high":243,"low":213,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",24.6472,24.5721,-0.1029,-0.42,152150.504,296,24.5856,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":22,"volume":257,"transactions":258,"vwap":259},"2026-09-22",24.6765,24.68,24.651,24.675,0.024,63334.7058,161,24.6714,{"date":261,"open":262,"high":262,"low":263,"close":254,"change":264,"percent_change":-6,"volume":265,"transactions":266,"vwap":267},"2026-09-21",24.69,24.65,-0.0006,91315.1393,330,24.6686,{"date":269,"open":270,"high":270,"low":263,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",24.67,24.6516,-0.0334,-0.14,8724.3144,70,24.657,{"date":278,"open":279,"high":280,"low":270,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",24.699,24.7,24.685,0.03,0.12,81384.3993,95,24.6784,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",24.7078,24.71,24.64,24.655,-0.02,-0.08,50466.95448,99,24.6864,{"date":299,"open":281,"high":300,"low":270,"close":255,"change":301,"percent_change":273,"volume":302,"transactions":303,"vwap":304},"2026-09-15",24.686,-0.035,58608.2693,152,24.6777,{"date":306,"open":280,"high":307,"low":253,"close":290,"change":293,"percent_change":294,"volume":308,"transactions":309,"vwap":310},"2026-09-14",24.715,46124.4183,142,24.7031,{"date":312,"open":313,"high":314,"low":290,"close":315,"change":316,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",24.72,24.736971,24.73,0,164430.6953,344,24.7231,{"date":321,"open":322,"high":323,"low":315,"close":315,"change":294,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",24.755,24.76,-0.32,27314.6393,183,24.7464,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":332},"2026-09-09",24.825,24.8,24.81,-0.03,-0.12,212334.4142,220,{"date":338,"open":339,"high":227,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",24.82,24.8124,24.84,-0.01,-0.04,54418.2952,320,24.8298,{"date":348,"open":349,"high":350,"low":349,"close":227,"change":293,"percent_change":294,"volume":351,"transactions":352,"vwap":353},"2026-09-04",24.835,24.86,44723.745,159,24.8473,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":197,"percent_change":198,"volume":359,"transactions":360,"vwap":361},"2026-09-03",24.89,24.855,24.87,34836.788,165,24.8668,{"date":363,"open":227,"high":227,"low":332,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",24.83,-0.07,-0.28,43852.181,240,24.8225,{"date":371,"open":372,"high":373,"low":356,"close":374,"change":293,"percent_change":294,"volume":375,"transactions":376,"vwap":374},"2026-09-01",24.9093,24.91,24.9,353021.052,259,{"date":378,"open":374,"high":379,"low":374,"close":380,"change":342,"percent_change":343,"volume":381,"transactions":382,"vwap":383},"2026-08-31",24.93,24.92,43049.2452,147,24.922,{"date":385,"open":386,"high":386,"low":379,"close":379,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",24.985,-0.055,-0.22,27962.682956,192,24.9412,{"date":393,"open":394,"high":394,"low":395,"close":386,"change":396,"percent_change":220,"volume":397,"transactions":398,"vwap":399},"2026-08-27",25.01,24.98,-0.015,35486.7688,118,24.9951,{"date":401,"open":394,"high":394,"low":395,"close":402,"change":342,"percent_change":343,"volume":403,"transactions":404,"vwap":405},"2026-08-26",25,21076.5678,102,24.9931,{"date":407,"open":408,"high":394,"low":395,"close":394,"change":409,"percent_change":165,"volume":410,"transactions":390,"vwap":411},"2026-08-25",24.989,0.05,51838.8912,25.0057,{"date":413,"open":414,"high":395,"low":415,"close":416,"change":342,"percent_change":343,"volume":417,"transactions":418,"vwap":419},"2026-08-24",24.9778,24.95,24.96,28845.8664,164,24.969,{"date":421,"open":422,"high":395,"low":415,"close":423,"change":342,"percent_change":343,"volume":424,"transactions":425,"vwap":426},"2026-08-21",24.974,24.97,15656.2234,100,24.9644,{"date":428,"open":415,"high":395,"low":415,"close":395,"change":220,"percent_change":85,"volume":429,"transactions":430,"vwap":431},"2026-08-20",32572.0824,104,24.9679,{"date":433,"open":395,"high":434,"low":423,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",25.04,0.07,0.28,48613.1514,158,24.9935,{"date":441,"open":442,"high":395,"low":442,"close":423,"change":293,"percent_change":294,"volume":443,"transactions":382,"vwap":444},"2026-08-18",24.94,21725.2764,24.967,{"date":446,"open":395,"high":447,"low":448,"close":447,"change":293,"percent_change":294,"volume":449,"transactions":450,"vwap":451},"2026-08-17",24.99,24.9601,30924.54253,123,24.9762,{"date":453,"open":447,"high":434,"low":395,"close":394,"change":293,"percent_change":294,"volume":454,"transactions":455,"vwap":456},"2026-08-14",232417.4658,498,25.0132,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":435,"percent_change":436,"volume":462,"transactions":463,"vwap":464},"2026-08-13",24.975,25.06,25.03,361757.4658,655,25.0194,{"date":466,"open":395,"high":395,"low":442,"close":416,"change":21,"percent_change":22,"volume":467,"transactions":468,"vwap":469},"2026-08-12",37586.4658,163,24.9529,{"date":471,"open":373,"high":442,"low":373,"close":472,"change":473,"percent_change":228,"volume":474,"transactions":475,"vwap":476},"2026-08-11",24.935,0.02,40333.010457,130,24.9359,{"date":478,"open":442,"high":442,"low":373,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":309,"vwap":483},"2026-08-10",24.915,-0.045,-0.18,29537.4042,24.921,{"date":485,"open":416,"high":416,"low":486,"close":416,"change":282,"percent_change":283,"volume":487,"transactions":488,"vwap":489},"2026-08-07",24.9301,14127.418,117,24.9442,{"date":491,"open":492,"high":493,"low":494,"close":379,"change":333,"percent_change":334,"volume":495,"transactions":496,"vwap":497},"2026-08-06",24.9299,24.939,24.9064,49064.4431,197,24.9221,{"date":499,"open":500,"high":416,"low":500,"close":416,"change":501,"percent_change":129,"volume":502,"transactions":296,"vwap":503},"2026-08-05",24.926397,0.022,36204.4431,24.9367,{"date":505,"open":442,"high":442,"low":379,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-04",24.938,-0.052,-0.21,32425.4431,114,24.9369,{"date":513,"open":514,"high":447,"low":514,"close":447,"change":282,"percent_change":283,"volume":515,"transactions":516,"vwap":414},"2026-08-03",24.965,47933.5641,126,{"date":518,"open":519,"high":416,"low":379,"close":416,"change":343,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-31",24.945,-0.16,20903.4431,85,24.9448,{"date":525,"open":526,"high":394,"low":459,"close":402,"change":21,"percent_change":22,"volume":527,"transactions":528,"vwap":529},"2026-07-30",24.9764,37965.3191,256,24.9858,{"date":531,"open":380,"high":447,"low":532,"close":459,"change":480,"percent_change":481,"volume":533,"transactions":534,"vwap":535},"2026-07-29",24.79,130686.516089,335,24.9465,{"date":537,"open":434,"high":434,"low":415,"close":538,"change":409,"percent_change":165,"volume":539,"transactions":540,"vwap":541},"2026-07-28",25.02,34317.4431,174,24.9819,{"date":543,"open":442,"high":459,"low":379,"close":423,"change":409,"percent_change":165,"volume":544,"transactions":545,"vwap":546},"2026-07-27",80896.2288,453,24.9551,{"date":548,"open":549,"high":442,"low":550,"close":380,"change":551,"percent_change":198,"volume":552,"transactions":553,"vwap":492},"2026-07-24",24.925,24.88,0.0401,2762334.8828,116,{"date":555,"open":373,"high":373,"low":358,"close":556,"change":557,"percent_change":481,"volume":558,"transactions":559,"vwap":560},"2026-07-23",24.8799,-0.0451,15618.8358,83,24.8223,{"date":562,"open":416,"high":416,"low":373,"close":549,"change":301,"percent_change":273,"volume":563,"transactions":564,"vwap":565},"2026-07-22",39894.1007,420,24.9326,{"date":567,"open":380,"high":423,"low":374,"close":416,"change":568,"percent_change":186,"volume":569,"transactions":570,"vwap":571},"2026-07-21",-0.0279,36133.9177,202,24.9377,{"date":573,"open":395,"high":574,"low":442,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":510,"vwap":579},"2026-07-20",24.9992,24.9879,-0.032,-0.13,25337.9617,24.9676,{"date":581,"open":582,"high":582,"low":394,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-17",25.07,25.0199,0.0149,0.06,34317.1618,101,25.0262,{"date":590,"open":394,"high":461,"low":415,"close":591,"change":592,"percent_change":294,"volume":593,"transactions":594,"vwap":595},"2026-07-16",25.005,-0.0198,110242.0678,182,24.9972,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":258,"vwap":604},"2026-07-15",24.9901,25.05,25.0248,0.0598,0.24,74049.1588,25.0339,{"date":606,"open":416,"high":607,"low":416,"close":514,"change":608,"percent_change":50,"volume":609,"transactions":610,"vwap":611},"2026-07-14",25.0099,0.045,194534.5452,450,24.9891,{"date":613,"open":423,"high":423,"low":373,"close":380,"change":480,"percent_change":481,"volume":614,"transactions":615,"vwap":616},"2026-07-13",42428.177548,134,24.9274,{"date":618,"open":423,"high":447,"low":416,"close":514,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":514},"2026-07-10",-0.025,-0.1,16300,{"date":623,"open":514,"high":402,"low":416,"close":447,"change":282,"percent_change":283,"volume":624,"transactions":9,"vwap":447},"2026-07-09",16100,{"date":626,"open":415,"high":423,"low":442,"close":416,"change":273,"percent_change":627,"volume":628,"transactions":9,"vwap":416},"2026-07-08",-0.56,31400,{"date":630,"open":394,"high":631,"low":423,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-07",25.1,0.085,0.34,97900,{"date":636,"open":637,"high":637,"low":341,"close":638,"change":619,"percent_change":620,"volume":639,"transactions":9,"vwap":638},"2026-07-06",25.049999,25.014999,72200,{"date":641,"open":447,"high":642,"low":447,"close":642,"change":293,"percent_change":294,"volume":643,"transactions":9,"vwap":642},"2026-07-02",25.040001,80400,{"date":645,"open":646,"high":646,"low":415,"close":647,"change":480,"percent_change":481,"volume":648,"transactions":9,"vwap":647},"2026-07-01",25.09,25.059999,43900,{"date":650,"open":647,"high":651,"low":647,"close":652,"change":21,"percent_change":22,"volume":653,"transactions":9,"vwap":652},"2026-06-30",25.11,25.105,30700,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":343,"percent_change":520,"volume":659,"transactions":9,"vwap":658},"2026-06-29",25.080999,25.13,25.08,28300,{"date":661,"open":658,"high":662,"low":658,"close":663,"change":473,"percent_change":228,"volume":664,"transactions":9,"vwap":663},"2026-06-26",25.14,25.12,25000,{"date":666,"open":667,"high":651,"low":668,"close":631,"change":316,"percent_change":316,"volume":669,"transactions":9,"vwap":631},"2026-06-25",25.084999,25.072001,18400,{"date":671,"open":647,"high":631,"low":538,"close":631,"change":435,"percent_change":436,"volume":672,"transactions":9,"vwap":631},"2026-06-24",51600,{"date":674,"open":675,"high":676,"low":538,"close":677,"change":342,"percent_change":343,"volume":678,"transactions":9,"vwap":677},"2026-06-23",25.035,25.055,25.030001,15500,{"date":680,"open":637,"high":647,"low":394,"close":642,"change":316,"percent_change":316,"volume":681,"transactions":9,"vwap":642},"2026-06-22",21800,{"date":683,"open":642,"high":647,"low":677,"close":642,"change":206,"percent_change":197,"volume":684,"transactions":9,"vwap":642},"2026-06-18",64000,{"date":686,"open":687,"high":687,"low":677,"close":677,"change":365,"percent_change":366,"volume":688,"transactions":9,"vwap":677},"2026-06-17",25.2,15400,{"date":690,"open":642,"high":651,"low":642,"close":631,"change":206,"percent_change":197,"volume":691,"transactions":9,"vwap":631},"2026-06-16",46900,{"date":693,"open":637,"high":646,"low":637,"close":646,"change":282,"percent_change":283,"volume":694,"transactions":9,"vwap":646},"2026-06-15",24000,{"date":696,"open":637,"high":697,"low":677,"close":647,"change":206,"percent_change":197,"volume":698,"transactions":9,"vwap":647},"2026-06-12",25.115,38200,{"date":700,"open":538,"high":647,"low":402,"close":637,"change":282,"percent_change":283,"volume":701,"transactions":9,"vwap":637},"2026-06-11",13200,{"date":703,"open":538,"high":642,"low":447,"close":538,"change":293,"percent_change":294,"volume":704,"transactions":9,"vwap":538},"2026-06-10",19800,{"date":706,"open":394,"high":642,"low":402,"close":642,"change":707,"percent_change":585,"volume":708,"transactions":9,"vwap":642},"2026-06-09",0.015,14600,{"date":710,"open":402,"high":711,"low":712,"close":711,"change":707,"percent_change":585,"volume":713,"transactions":9,"vwap":711},"2026-06-08",25.025,24.971,45100,{"date":715,"open":394,"high":394,"low":447,"close":394,"change":333,"percent_change":334,"volume":716,"transactions":9,"vwap":394},"2026-06-05",47000,{"date":718,"open":642,"high":582,"low":677,"close":642,"change":719,"percent_change":473,"volume":720,"transactions":9,"vwap":642},"2026-06-04",0.005,92500,{"date":722,"open":677,"high":723,"low":677,"close":675,"change":396,"percent_change":220,"volume":724,"transactions":9,"vwap":675},"2026-06-03",25.045,76000,{"date":726,"open":662,"high":662,"low":538,"close":637,"change":365,"percent_change":366,"volume":727,"transactions":9,"vwap":637},"2026-06-02",14900,{"date":729,"open":631,"high":663,"low":667,"close":663,"change":619,"percent_change":620,"volume":730,"transactions":9,"vwap":663},"2026-06-01",29100,{"date":732,"open":657,"high":733,"low":631,"close":734,"change":707,"percent_change":585,"volume":735,"transactions":9,"vwap":734},"2026-05-29",25.155,25.145,34200,{"date":737,"open":631,"high":738,"low":658,"close":657,"change":473,"percent_change":228,"volume":739,"transactions":9,"vwap":657},"2026-05-28",25.15,9900,{"date":741,"open":742,"high":742,"low":743,"close":651,"change":620,"percent_change":744,"volume":745,"transactions":9,"vwap":651},"2026-05-27",25.19,25.097,-0.4,53600,{"date":747,"open":647,"high":748,"low":647,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-05-26",25.24,25.21,0.13,0.52,71600,{"date":754,"open":582,"high":687,"low":755,"close":658,"change":316,"percent_change":316,"volume":756,"transactions":9,"vwap":658},"2026-05-22",25.041,35900,{"date":758,"open":677,"high":657,"low":711,"close":658,"change":316,"percent_change":316,"volume":759,"transactions":9,"vwap":658},"2026-05-21",64700,{"date":761,"open":402,"high":631,"low":762,"close":658,"change":585,"percent_change":602,"volume":763,"transactions":9,"vwap":658},"2026-05-20",24.995,37500,{"date":765,"open":637,"high":637,"low":447,"close":538,"change":220,"percent_change":85,"volume":766,"transactions":9,"vwap":538},"2026-05-19",575300,{"date":768,"open":677,"high":658,"low":677,"close":658,"change":409,"percent_change":165,"volume":769,"transactions":9,"vwap":658},"2026-05-18",31900,{"date":771,"open":582,"high":582,"low":538,"close":677,"change":365,"percent_change":366,"volume":772,"transactions":9,"vwap":677},"2026-05-15",10500,{"date":774,"open":663,"high":663,"low":658,"close":631,"change":293,"percent_change":294,"volume":775,"transactions":9,"vwap":631},"2026-05-14",13600,{"date":777,"open":658,"high":657,"low":637,"close":663,"change":778,"percent_change":585,"volume":779,"transactions":9,"vwap":663},"2026-05-13",0.014,15000,{"date":781,"open":647,"high":651,"low":647,"close":782,"change":783,"percent_change":620,"volume":784,"transactions":9,"vwap":782},"2026-05-12",25.106,-0.024,17300,{"date":786,"open":657,"high":787,"low":657,"close":657,"change":342,"percent_change":343,"volume":788,"transactions":9,"vwap":657},"2026-05-11",25.17,22300,{"date":790,"open":791,"high":791,"low":657,"close":662,"change":719,"percent_change":473,"volume":792,"transactions":9,"vwap":662},"2026-05-08",25.16,8300,{"date":794,"open":787,"high":795,"low":657,"close":796,"change":396,"percent_change":220,"volume":797,"transactions":9,"vwap":796},"2026-05-07",25.68,25.135,49600,{"date":799,"open":662,"high":791,"low":657,"close":738,"change":409,"percent_change":165,"volume":800,"transactions":9,"vwap":738},"2026-05-06",36500,{"date":802,"open":663,"high":663,"low":646,"close":631,"change":316,"percent_change":316,"volume":803,"transactions":9,"vwap":631},"2026-05-05",23900,{"date":805,"open":663,"high":663,"low":582,"close":631,"change":334,"percent_change":806,"volume":624,"transactions":9,"vwap":631},"2026-05-04",-0.48,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":473,"percent_change":228,"volume":812,"transactions":9,"vwap":810},"2026-05-01",25.195,25.22,25.18,24700,{"date":814,"open":742,"high":749,"low":811,"close":687,"change":21,"percent_change":22,"volume":815,"transactions":9,"vwap":687},"2026-04-30",781500,{"date":817,"open":749,"high":749,"low":818,"close":818,"change":480,"percent_change":481,"volume":819,"transactions":9,"vwap":818},"2026-04-29",25.175,14000,{"date":821,"open":822,"high":822,"low":687,"close":810,"change":293,"percent_change":294,"volume":823,"transactions":9,"vwap":810},"2026-04-28",25.23,13000,{"date":825,"open":742,"high":748,"low":742,"close":748,"change":342,"percent_change":343,"volume":826,"transactions":9,"vwap":748},"2026-04-27",22000,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":282,"percent_change":283,"volume":832,"transactions":9,"vwap":831},"2026-04-24",25.29,25.215,25.25,12200,{"date":834,"open":822,"high":748,"low":749,"close":810,"change":835,"percent_change":220,"volume":836,"transactions":9,"vwap":810},"2026-04-23",-0.016,10600,{"date":838,"open":810,"high":831,"low":839,"close":840,"change":841,"percent_change":293,"volume":842,"transactions":9,"vwap":840},"2026-04-22",25.214,25.236,-0.004,26200,{"date":844,"open":831,"high":831,"low":810,"close":748,"change":293,"percent_change":294,"volume":845,"transactions":9,"vwap":748},"2026-04-21",41200,{"date":847,"open":848,"high":829,"low":748,"close":849,"change":850,"percent_change":293,"volume":851,"transactions":9,"vwap":849},"2026-04-20",25.255,25.26,-0.005,64800,{"date":853,"open":831,"high":854,"low":831,"close":855,"change":608,"percent_change":50,"volume":727,"transactions":9,"vwap":855},"2026-04-17",25.27,25.265,{"date":857,"open":748,"high":858,"low":687,"close":810,"change":342,"percent_change":343,"volume":859,"transactions":9,"vwap":810},"2026-04-16",25.34,15800,{"date":861,"open":748,"high":862,"low":687,"close":822,"change":719,"percent_change":473,"volume":863,"transactions":9,"vwap":822},"2026-04-15",25.245,86100,{"date":865,"open":742,"high":822,"low":742,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-04-14",25.225,0.035,0.14,8000,{"date":871,"open":854,"high":872,"low":811,"close":742,"change":206,"percent_change":197,"volume":873,"transactions":9,"vwap":742},"2026-04-13",25.33,84300,{"date":875,"open":876,"high":749,"low":538,"close":811,"change":293,"percent_change":294,"volume":877,"transactions":9,"vwap":811},"2026-04-10",25.209,41800,{"date":879,"open":880,"high":810,"low":402,"close":687,"change":206,"percent_change":197,"volume":881,"transactions":9,"vwap":687},"2026-04-09",25.185,33800,{"date":883,"open":787,"high":810,"low":787,"close":742,"change":707,"percent_change":585,"volume":884,"transactions":9,"vwap":742},"2026-04-08",10000,{"date":886,"open":662,"high":818,"low":662,"close":818,"change":473,"percent_change":228,"volume":887,"transactions":9,"vwap":818},"2026-04-07",16200,{"date":889,"open":849,"high":849,"low":734,"close":733,"change":619,"percent_change":620,"volume":890,"transactions":9,"vwap":733},"2026-04-06",23300,{"date":892,"open":787,"high":749,"low":893,"close":811,"change":365,"percent_change":366,"volume":894,"transactions":9,"vwap":811},"2026-04-02",25.151,45900,{"date":896,"open":831,"high":897,"low":898,"close":831,"change":899,"percent_change":316,"volume":900,"transactions":9,"vwap":831},"2026-04-01",25.28,25.235,0.001,27500,{"date":902,"open":862,"high":897,"low":822,"close":903,"change":904,"percent_change":69,"volume":905,"transactions":9,"vwap":903},"2026-03-31",25.249,0.054,81500,{"date":907,"open":787,"high":748,"low":738,"close":809,"change":867,"percent_change":868,"volume":851,"transactions":9,"vwap":809},"2026-03-30",{"date":909,"open":657,"high":787,"low":663,"close":791,"change":197,"percent_change":198,"volume":910,"transactions":9,"vwap":791},"2026-03-27",70800,{"date":912,"open":811,"high":811,"low":663,"close":663,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":663},"2026-03-26",-0.05,-0.2,11900,{"date":917,"open":742,"high":742,"low":657,"close":787,"change":608,"percent_change":50,"volume":727,"transactions":9,"vwap":787},"2026-03-25",{"date":919,"open":791,"high":791,"low":663,"close":920,"change":921,"percent_change":481,"volume":922,"transactions":9,"vwap":920},"2026-03-24",25.125,-0.046,7500,{"date":924,"open":657,"high":811,"low":657,"close":925,"change":926,"percent_change":228,"volume":819,"transactions":9,"vwap":925},"2026-03-23",25.171,0.021,{"date":928,"open":818,"high":811,"low":676,"close":738,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":738},"2026-03-20",-0.075,-0.3,71800,{"date":933,"open":687,"high":831,"low":934,"close":866,"change":619,"percent_change":620,"volume":935,"transactions":9,"vwap":866},"2026-03-19",25.198,8600,{"date":937,"open":748,"high":938,"low":748,"close":831,"change":913,"percent_change":914,"volume":939,"transactions":9,"vwap":831},"2026-03-18",25.274,22700,{"date":941,"open":849,"high":942,"low":849,"close":943,"change":21,"percent_change":22,"volume":944,"transactions":9,"vwap":943},"2026-03-17",25.31,25.3,13300,{"date":946,"open":849,"high":897,"low":831,"close":947,"change":282,"percent_change":283,"volume":948,"transactions":9,"vwap":947},"2026-03-16",25.275,40300,{"date":950,"open":849,"high":943,"low":810,"close":862,"change":707,"percent_change":585,"volume":951,"transactions":9,"vwap":862},"2026-03-13",29700,{"date":953,"open":854,"high":854,"low":810,"close":822,"change":913,"percent_change":914,"volume":954,"transactions":9,"vwap":822},"2026-03-12",47400,{"date":956,"open":854,"high":957,"low":855,"close":897,"change":333,"percent_change":334,"volume":958,"transactions":9,"vwap":897},"2026-03-11",25.32,40000,{"date":960,"open":854,"high":858,"low":854,"close":942,"change":316,"percent_change":316,"volume":961,"transactions":9,"vwap":942},"2026-03-10",111700,{"date":963,"open":942,"high":957,"low":810,"close":942,"change":293,"percent_change":294,"volume":964,"transactions":9,"vwap":942},"2026-03-09",74700,{"date":966,"open":942,"high":967,"low":942,"close":872,"change":206,"percent_change":197,"volume":968,"transactions":9,"vwap":872},"2026-03-06",25.35,27800,{"date":970,"open":854,"high":24,"low":854,"close":957,"change":333,"percent_change":334,"volume":971,"transactions":9,"vwap":957},"2026-03-05",138000,{"date":973,"open":858,"high":974,"low":975,"close":967,"change":206,"percent_change":197,"volume":976,"transactions":9,"vwap":967},"2026-03-04",25.37,25.325,34000,{"date":978,"open":942,"high":979,"low":942,"close":858,"change":929,"percent_change":930,"volume":980,"transactions":9,"vwap":858},"2026-03-03",25.69,37300,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-02",25.52,25.4,25.415,-0.135,-0.53,28600,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":881,"transactions":9,"vwap":993},"2026-02-27",25.64,25.45,25.55,0.11,0.43,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":867,"percent_change":868,"volume":1001,"transactions":9,"vwap":1000},"2026-02-26",25.38,25.51,25.44,28500,{"date":1003,"open":1004,"high":1005,"low":984,"close":1006,"change":293,"percent_change":294,"volume":1007,"transactions":9,"vwap":1006},"2026-02-25",25.41,25.46,25.405,7900,{"date":1009,"open":1010,"high":1011,"low":984,"close":1012,"change":850,"percent_change":293,"volume":1013,"transactions":9,"vwap":1012},"2026-02-24",25.42,25.43,25.425,7100,{"date":1015,"open":984,"high":1011,"low":984,"close":1011,"change":585,"percent_change":602,"volume":1016,"transactions":9,"vwap":1011},"2026-02-23",19400,{"date":1018,"open":967,"high":984,"low":967,"close":974,"change":707,"percent_change":585,"volume":1019,"transactions":9,"vwap":974},"2026-02-20",22900,{"date":1021,"open":872,"high":974,"low":872,"close":1022,"change":396,"percent_change":220,"volume":1023,"transactions":9,"vwap":1022},"2026-02-19",25.355,18500,{"date":1025,"open":872,"high":1004,"low":872,"close":974,"change":719,"percent_change":473,"volume":1026,"transactions":9,"vwap":974},"2026-02-18",20400,{"date":1028,"open":1010,"high":1010,"low":1029,"close":1030,"change":619,"percent_change":620,"volume":1031,"transactions":9,"vwap":1030},"2026-02-17",25.36,25.365,24200,{"date":1033,"open":1004,"high":1004,"low":974,"close":1034,"change":282,"percent_change":283,"volume":1035,"transactions":9,"vwap":1034},"2026-02-13",25.39,69700,{"date":1037,"open":858,"high":1029,"low":858,"close":1029,"change":197,"percent_change":198,"volume":1038,"transactions":9,"vwap":1029},"2026-02-12",30100,{"date":1040,"open":897,"high":957,"low":748,"close":957,"change":342,"percent_change":343,"volume":1041,"transactions":9,"vwap":957},"2026-02-11",56600,{"date":1043,"open":1029,"high":1030,"low":897,"close":872,"change":473,"percent_change":228,"volume":1044,"transactions":9,"vwap":872},"2026-02-10",29500,{"date":1046,"open":858,"high":1029,"low":897,"close":942,"change":719,"percent_change":473,"volume":1047,"transactions":9,"vwap":942},"2026-02-09",41000,{"date":1049,"open":872,"high":872,"low":1050,"close":1051,"change":396,"percent_change":220,"volume":1052,"transactions":9,"vwap":1051},"2026-02-06",25.295,25.305,15600,{"date":1054,"open":831,"high":1055,"low":831,"close":957,"change":197,"percent_change":198,"volume":1056,"transactions":9,"vwap":957},"2026-02-05",25.336,27000,{"date":1058,"open":854,"high":897,"low":862,"close":897,"change":206,"percent_change":197,"volume":1059,"transactions":9,"vwap":897},"2026-02-04",23200,{"date":1061,"open":849,"high":943,"low":748,"close":854,"change":294,"percent_change":324,"volume":1062,"transactions":9,"vwap":854},"2026-02-03",32500,{"date":1064,"open":1010,"high":1010,"low":858,"close":967,"change":707,"percent_change":585,"volume":1065,"transactions":9,"vwap":967},"2026-02-02",36900,{"date":1067,"open":967,"high":967,"low":1068,"close":1069,"change":342,"percent_change":343,"volume":1070,"transactions":9,"vwap":1069},"2026-01-30",25.333,25.335,116100,{"date":1072,"open":975,"high":967,"low":957,"close":1073,"change":719,"percent_change":473,"volume":1074,"transactions":9,"vwap":1073},"2026-01-29",25.345,21700,{"date":1076,"open":974,"high":974,"low":1069,"close":858,"change":293,"percent_change":294,"volume":1077,"transactions":9,"vwap":858},"2026-01-28",48000,{"date":1079,"open":858,"high":998,"low":1080,"close":1029,"change":707,"percent_change":585,"volume":1044,"transactions":9,"vwap":1029},"2026-01-27",25.315,{"date":1082,"open":967,"high":974,"low":943,"close":1073,"change":707,"percent_change":585,"volume":1083,"transactions":9,"vwap":1073},"2026-01-26",113900,{"date":1085,"open":942,"high":858,"low":943,"close":872,"change":282,"percent_change":283,"volume":1086,"transactions":9,"vwap":872},"2026-01-23",245400,{"date":1088,"open":943,"high":872,"low":1089,"close":943,"change":220,"percent_change":85,"volume":1090,"transactions":9,"vwap":943},"2026-01-22",25.285,11200,{"date":1092,"open":942,"high":1029,"low":1050,"close":1029,"change":435,"percent_change":436,"volume":1093,"transactions":9,"vwap":1029},"2026-01-21",28200,{"date":1095,"open":957,"high":1034,"low":810,"close":829,"change":343,"percent_change":520,"volume":1096,"transactions":9,"vwap":829},"2026-01-20",38400,{"date":1098,"open":872,"high":967,"low":943,"close":872,"change":707,"percent_change":585,"volume":1099,"transactions":9,"vwap":872},"2026-01-16",48300,{"date":1101,"open":858,"high":858,"low":943,"close":1080,"change":301,"percent_change":273,"volume":1102,"transactions":9,"vwap":1080},"2026-01-15",4600,{"date":1104,"open":967,"high":1029,"low":957,"close":967,"change":282,"percent_change":283,"volume":1105,"transactions":9,"vwap":967},"2026-01-14",9100,{"date":1107,"open":1034,"high":1034,"low":897,"close":957,"change":206,"percent_change":197,"volume":1108,"transactions":9,"vwap":957},"2026-01-13",21600,{"date":1110,"open":957,"high":957,"low":829,"close":942,"change":342,"percent_change":343,"volume":1031,"transactions":9,"vwap":942},"2026-01-12",{"date":1112,"open":858,"high":858,"low":854,"close":957,"change":867,"percent_change":868,"volume":1113,"transactions":9,"vwap":957},"2026-01-09",45600,{"date":1115,"open":1011,"high":1011,"low":897,"close":1089,"change":929,"percent_change":930,"volume":1116,"transactions":9,"vwap":1089},"2026-01-08",7000,{"date":1118,"open":1029,"high":984,"low":957,"close":1029,"change":850,"percent_change":293,"volume":659,"transactions":9,"vwap":1029},"2026-01-07",{"date":1120,"open":858,"high":998,"low":1121,"close":1030,"change":396,"percent_change":220,"volume":1122,"transactions":9,"vwap":1030},"2026-01-06",25.314,56700,{"date":1124,"open":983,"high":983,"low":942,"close":998,"change":197,"percent_change":198,"volume":1125,"transactions":9,"vwap":998},"2026-01-05",67300,{"date":1127,"open":1034,"high":992,"low":942,"close":858,"change":21,"percent_change":22,"volume":1128,"transactions":9,"vwap":858},"2026-01-02",22400,{"date":1130,"open":858,"high":1131,"low":942,"close":1080,"change":293,"percent_change":294,"volume":1132,"transactions":9,"vwap":1080},"2025-12-31",25.6,41400,{"date":1134,"open":858,"high":974,"low":942,"close":1069,"change":342,"percent_change":343,"volume":1135,"transactions":9,"vwap":1069},"2025-12-30",38000,{"date":1137,"open":992,"high":992,"low":957,"close":1073,"change":282,"percent_change":283,"volume":1138,"transactions":9,"vwap":1073},"2025-12-29",108300,{"date":1140,"open":942,"high":1010,"low":1141,"close":1080,"change":707,"percent_change":585,"volume":1142,"transactions":9,"vwap":1080},"2025-12-26",25.298,17100,{"date":1144,"open":1145,"high":1005,"low":849,"close":943,"change":282,"percent_change":283,"volume":1146,"transactions":9,"vwap":943},"2025-12-24",25.264,24300,{"date":1148,"open":849,"high":998,"low":849,"close":854,"change":365,"percent_change":366,"volume":1031,"transactions":9,"vwap":854},"2025-12-23",{"date":1150,"open":858,"high":1151,"low":872,"close":858,"change":343,"percent_change":520,"volume":1152,"transactions":9,"vwap":858},"2025-12-22",25.48,14800,{"date":1154,"open":967,"high":1155,"low":967,"close":998,"change":719,"percent_change":473,"volume":1156,"transactions":9,"vwap":998},"2025-12-19",25.49,131100,{"date":1158,"open":1034,"high":1004,"low":974,"close":1159,"change":282,"percent_change":283,"volume":1160,"transactions":9,"vwap":1159},"2025-12-18",25.375,2400,{"date":1162,"open":1029,"high":974,"low":831,"close":1073,"change":333,"percent_change":334,"volume":1163,"transactions":9,"vwap":1073},"2025-12-17",21900,{"date":1165,"open":872,"high":998,"low":872,"close":1159,"change":867,"percent_change":868,"volume":1166,"transactions":9,"vwap":1159},"2025-12-16",10300,{"date":1168,"open":957,"high":1169,"low":1170,"close":858,"change":719,"percent_change":473,"volume":1171,"transactions":9,"vwap":858},"2025-12-15",25.59,25.312,12600,{"date":1173,"open":872,"high":1029,"low":957,"close":1069,"change":301,"percent_change":273,"volume":1174,"transactions":9,"vwap":1069},"2025-12-12",7600,{"date":1176,"open":967,"high":998,"low":1177,"close":974,"change":585,"percent_change":602,"volume":1178,"transactions":9,"vwap":974},"2025-12-11",25.337,3000,{"date":1180,"open":943,"high":1022,"low":1181,"close":942,"change":719,"percent_change":473,"volume":1182,"transactions":9,"vwap":942},"2025-12-10",25.282,4800,{"date":1184,"open":942,"high":957,"low":1050,"close":1051,"change":473,"percent_change":228,"volume":1185,"transactions":9,"vwap":1051},"2025-12-09",3600,{"date":1187,"open":849,"high":943,"low":849,"close":1089,"change":333,"percent_change":334,"volume":1188,"transactions":9,"vwap":1089},"2025-12-08",5400,{"date":1190,"open":1191,"high":872,"low":942,"close":1080,"change":619,"percent_change":620,"volume":1192,"transactions":9,"vwap":1080},"2025-12-05",25.313,4200,{"date":1194,"open":1121,"high":998,"low":1121,"close":858,"change":206,"percent_change":197,"volume":1188,"transactions":9,"vwap":858},"2025-12-04",{"date":1196,"open":1069,"high":1197,"low":1198,"close":872,"change":707,"percent_change":585,"volume":1199,"transactions":9,"vwap":872},"2025-12-03",25.376,25.329,1800,{"date":1201,"open":1202,"high":957,"low":1202,"close":1080,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1080},"2025-12-02",25.291,-0.085,-0.33,2300,{"date":1207,"open":1151,"high":1208,"low":984,"close":984,"change":396,"percent_change":220,"volume":664,"transactions":9,"vwap":984},"2025-12-01",25.705,{"date":1210,"open":1000,"high":1000,"low":985,"close":985,"change":316,"percent_change":316,"volume":1211,"transactions":9,"vwap":985},"2025-11-28",300,{"date":1213,"open":1006,"high":1011,"low":984,"close":985,"change":342,"percent_change":343,"volume":1214,"transactions":9,"vwap":985},"2025-11-26",2100,{"date":1216,"open":1169,"high":1169,"low":1004,"close":1012,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1012},"2025-11-25",-0.145,-0.57,25400,{"date":1221,"open":993,"high":1222,"low":974,"close":1222,"change":750,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2025-11-24",25.57,0.51,5100,{"date":1226,"open":984,"high":992,"low":1227,"close":1000,"change":1228,"percent_change":436,"volume":1229,"transactions":9,"vwap":1000},"2025-11-21",25.377,0.071,12100,{"date":1231,"open":1029,"high":984,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2025-11-20",25.351,25.369,0.039,0.15,8100,{"date":1238,"open":1239,"high":1240,"low":957,"close":872,"change":316,"percent_change":316,"volume":1171,"transactions":9,"vwap":872},"2025-11-19",25.347,25.47,{"date":1242,"open":967,"high":967,"low":872,"close":872,"change":473,"percent_change":228,"volume":1243,"transactions":9,"vwap":872},"2025-11-18",1500,{"date":1245,"open":1246,"high":858,"low":1247,"close":942,"change":707,"percent_change":585,"volume":1248,"transactions":9,"vwap":942},"2025-11-17",25.316,25.307,4900,{"date":1250,"open":1069,"high":1069,"low":1251,"close":1050,"change":220,"percent_change":85,"volume":1252,"transactions":9,"vwap":1050},"2025-11-14",25.286,2900,{"date":1254,"open":942,"high":1022,"low":943,"close":1022,"change":197,"percent_change":198,"volume":910,"transactions":9,"vwap":1022},"2025-11-13",{"date":1256,"open":957,"high":974,"low":1080,"close":1080,"change":316,"percent_change":316,"volume":1214,"transactions":9,"vwap":1080},"2025-11-12",{"date":1258,"open":1080,"high":1080,"low":1080,"close":1080,"change":282,"percent_change":283,"volume":425,"transactions":9,"vwap":1080},"2025-11-11",{"date":1260,"open":967,"high":967,"low":1089,"close":1089,"change":619,"percent_change":620,"volume":1261,"transactions":9,"vwap":1089},"2025-11-10",500,{"date":1263,"open":1050,"high":858,"low":1050,"close":942,"change":21,"percent_change":22,"volume":1264,"transactions":9,"vwap":942},"2025-11-07",11600,{"date":1266,"open":938,"high":1089,"low":938,"close":1089,"change":608,"percent_change":50,"volume":1267,"transactions":9,"vwap":1089},"2025-11-06",1200,{"date":1269,"open":1270,"high":957,"low":748,"close":748,"change":333,"percent_change":334,"volume":1271,"transactions":9,"vwap":748},"2025-11-05",25.252,4100,{"date":1273,"open":831,"high":967,"low":831,"close":854,"change":913,"percent_change":914,"volume":1274,"transactions":9,"vwap":854},"2025-11-04",6200,{"date":1276,"open":943,"high":1030,"low":829,"close":957,"change":707,"percent_change":585,"volume":1277,"transactions":9,"vwap":957},"2025-11-03",43700,{"date":1279,"open":967,"high":1029,"low":897,"close":1051,"change":396,"percent_change":220,"volume":1280,"transactions":9,"vwap":1051},"2025-10-31",24600,{"date":1282,"open":957,"high":957,"low":943,"close":957,"change":913,"percent_change":914,"volume":1283,"transactions":9,"vwap":957},"2025-10-30",1100,{"date":1285,"open":967,"high":992,"low":858,"close":974,"change":913,"percent_change":914,"volume":832,"transactions":9,"vwap":974},"2025-10-29",{"date":1287,"open":967,"high":1011,"low":858,"close":1010,"change":473,"percent_change":228,"volume":775,"transactions":9,"vwap":1010},"2025-10-28",{"date":1289,"open":1034,"high":1290,"low":967,"close":984,"change":719,"percent_change":473,"volume":819,"transactions":9,"vwap":984},"2025-10-27",25.71,{"date":1292,"open":998,"high":992,"low":998,"close":1293,"change":1294,"percent_change":473,"volume":1295,"transactions":9,"vwap":1293},"2025-10-24",25.395,0.004,2700,{"date":1297,"open":943,"high":1298,"low":943,"close":1299,"change":841,"percent_change":293,"volume":1300,"transactions":9,"vwap":1299},"2025-10-23",25.435,25.391,11300,{"date":1302,"open":1004,"high":1010,"low":1029,"close":1293,"change":316,"percent_change":316,"volume":1303,"transactions":9,"vwap":1293},"2025-10-22",3800,{"date":1305,"open":1029,"high":1240,"low":967,"close":1293,"change":473,"percent_change":228,"volume":1166,"transactions":9,"vwap":1293},"2025-10-21",{"date":1307,"open":984,"high":984,"low":1308,"close":1159,"change":719,"percent_change":473,"volume":1178,"transactions":9,"vwap":1159},"2025-10-20",25.371,{"date":1310,"open":957,"high":1034,"low":957,"close":974,"change":293,"percent_change":294,"volume":1205,"transactions":9,"vwap":974},"2025-10-17",{"date":1312,"open":1029,"high":1004,"low":1029,"close":1034,"change":608,"percent_change":50,"volume":1313,"transactions":9,"vwap":1034},"2025-10-16",400,{"date":1315,"open":974,"high":974,"low":872,"close":1073,"change":342,"percent_change":343,"volume":1316,"transactions":9,"vwap":1073},"2025-10-15",4400,{"date":1318,"open":957,"high":1011,"low":957,"close":1022,"change":21,"percent_change":22,"volume":1319,"transactions":9,"vwap":1022},"2025-10-14",7800,{"date":1321,"open":967,"high":967,"low":872,"close":872,"change":473,"percent_change":228,"volume":1199,"transactions":9,"vwap":872},"2025-10-13",{"date":1323,"open":942,"high":872,"low":942,"close":942,"change":608,"percent_change":50,"volume":1324,"transactions":9,"vwap":942},"2025-10-10",800,{"date":1326,"open":897,"high":897,"low":855,"close":855,"change":850,"percent_change":293,"volume":1214,"transactions":9,"vwap":855},"2025-10-09",{"date":1328,"open":1329,"high":942,"low":831,"close":854,"change":293,"percent_change":294,"volume":1102,"transactions":9,"vwap":854},"2025-10-08",25.251,{"date":1331,"open":854,"high":943,"low":831,"close":829,"change":282,"percent_change":283,"volume":1332,"transactions":9,"vwap":829},"2025-10-07",900,{"date":1334,"open":854,"high":854,"low":1335,"close":849,"change":301,"percent_change":273,"volume":1336,"transactions":9,"vwap":849},"2025-10-06",25.259,2000,{"date":1338,"open":943,"high":943,"low":897,"close":1050,"change":316,"percent_change":316,"volume":1214,"transactions":9,"vwap":1050},"2025-10-03",{"date":1340,"open":897,"high":1069,"low":848,"close":1050,"change":480,"percent_change":481,"volume":1316,"transactions":9,"vwap":1050},"2025-10-02",{"date":1342,"open":974,"high":974,"low":957,"close":858,"change":21,"percent_change":22,"volume":1343,"transactions":9,"vwap":858},"2025-10-01",700,{"date":1345,"open":974,"high":974,"low":943,"close":1080,"change":1346,"percent_change":1347,"volume":1185,"transactions":9,"vwap":1080},"2025-09-30",-0.125,-0.49,{"date":1349,"open":942,"high":1000,"low":1350,"close":1000,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1000},"2025-09-29",25.297,0.155,0.61,2600,{"date":1355,"open":943,"high":943,"low":1089,"close":1089,"change":316,"percent_change":316,"volume":1356,"transactions":9,"vwap":1089},"2025-09-26",6100,{"date":1358,"open":1089,"high":957,"low":1089,"close":1089,"change":913,"percent_change":914,"volume":1359,"transactions":9,"vwap":1089},"2025-09-25",2200,{"date":1361,"open":975,"high":967,"low":829,"close":1069,"change":1362,"percent_change":1363,"volume":1192,"transactions":9,"vwap":1069},"2025-09-24",-0.065,-0.26,{"date":1365,"open":967,"high":984,"low":1366,"close":984,"change":129,"percent_change":1367,"volume":1166,"transactions":9,"vwap":984},"2025-09-23",25.318,0.36,{"date":1369,"open":872,"high":967,"low":943,"close":942,"change":481,"percent_change":1370,"volume":1116,"transactions":9,"vwap":942},"2025-09-22",-0.71,{"date":1372,"open":967,"high":1155,"low":975,"close":1155,"change":198,"percent_change":119,"volume":1205,"transactions":9,"vwap":1155},"2025-09-19",{"date":1374,"open":858,"high":1029,"low":943,"close":872,"change":293,"percent_change":294,"volume":836,"transactions":9,"vwap":872},"2025-09-18",{"date":1376,"open":1377,"high":1377,"low":967,"close":967,"change":396,"percent_change":220,"volume":1378,"transactions":9,"vwap":967},"2025-09-17",25.5,16400,{"date":1380,"open":1005,"high":1005,"low":1381,"close":1030,"change":206,"percent_change":197,"volume":1300,"transactions":9,"vwap":1030},"2025-09-16",25.364,{"date":1383,"open":974,"high":998,"low":749,"close":1022,"change":707,"percent_change":585,"volume":1384,"transactions":9,"vwap":1022},"2025-09-15",21100,{"date":1386,"open":1029,"high":1029,"low":942,"close":858,"change":293,"percent_change":294,"volume":173,"transactions":9,"vwap":858},"2025-09-12",{"date":1388,"open":974,"high":1010,"low":1029,"close":1029,"change":396,"percent_change":220,"volume":1205,"transactions":9,"vwap":1029},"2025-09-11",{"date":1390,"open":1004,"high":992,"low":1029,"close":1159,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1159},"2025-09-10",-0.095,-0.37,5900,{"date":1395,"open":998,"high":1240,"low":967,"close":1240,"change":632,"percent_change":229,"volume":1283,"transactions":9,"vwap":1240},"2025-09-09",{"date":1397,"open":998,"high":984,"low":998,"close":1398,"change":608,"percent_change":50,"volume":1199,"transactions":9,"vwap":1398},"2025-09-08",25.385,{"date":1400,"open":872,"high":967,"low":872,"close":858,"change":435,"percent_change":436,"volume":1401,"transactions":9,"vwap":858},"2025-09-05",11100,{"date":1403,"open":829,"high":829,"low":1404,"close":854,"change":273,"percent_change":1405,"volume":1160,"transactions":9,"vwap":854},"2025-09-04",25.266,-0.55,{"date":1407,"open":854,"high":1000,"low":849,"close":1004,"change":435,"percent_change":436,"volume":1205,"transactions":9,"vwap":1004},"2025-09-03",{"date":1409,"open":858,"high":1004,"low":943,"close":858,"change":1410,"percent_change":343,"volume":1411,"transactions":9,"vwap":858},"2025-09-02",-0.009,15900,{"date":1413,"open":967,"high":1398,"low":1414,"close":1415,"change":256,"percent_change":129,"volume":1416,"transactions":9,"vwap":1415},"2025-08-29",25.328,25.349,14400,{"date":1418,"open":858,"high":858,"low":957,"close":975,"change":206,"percent_change":197,"volume":1271,"transactions":9,"vwap":975},"2025-08-28",{"date":1420,"open":1191,"high":858,"low":1191,"close":1080,"change":1421,"percent_change":129,"volume":173,"transactions":9,"vwap":1080},"2025-08-27",0.023,{"date":1423,"open":1202,"high":1424,"low":1202,"close":1424,"change":1425,"percent_change":750,"volume":1426,"transactions":9,"vwap":1424},"2025-08-26",25.292,0.032,200,{"date":1428,"open":1270,"high":849,"low":1270,"close":849,"change":293,"percent_change":294,"volume":1211,"transactions":9,"vwap":849},"2025-08-25",{"date":1430,"open":748,"high":897,"low":748,"close":897,"change":585,"percent_change":602,"volume":1324,"transactions":9,"vwap":897},"2025-08-22",{"date":1432,"open":822,"high":943,"low":810,"close":810,"change":293,"percent_change":294,"volume":1102,"transactions":9,"vwap":810},"2025-08-21",{"date":1434,"open":810,"high":854,"low":657,"close":748,"change":316,"percent_change":316,"volume":887,"transactions":9,"vwap":748},"2025-08-20",{"date":1436,"open":831,"high":831,"low":1437,"close":748,"change":473,"percent_change":228,"volume":1324,"transactions":9,"vwap":748},"2025-08-19",25.234,{"date":1439,"open":748,"high":748,"low":810,"close":810,"change":719,"percent_change":473,"volume":1324,"transactions":9,"vwap":810},"2025-08-18",{"date":1441,"open":830,"high":830,"low":830,"close":830,"change":850,"percent_change":293,"volume":425,"transactions":9,"vwap":830},"2025-08-15",{"date":1443,"open":822,"high":898,"low":810,"close":810,"change":333,"percent_change":334,"volume":1324,"transactions":9,"vwap":810},"2025-08-14",{"date":1445,"open":849,"high":854,"low":748,"close":831,"change":197,"percent_change":198,"volume":1324,"transactions":9,"vwap":831},"2025-08-13",{"date":1447,"open":749,"high":1448,"low":876,"close":749,"change":206,"percent_change":197,"volume":1449,"transactions":9,"vwap":749},"2025-08-12",25.229,10900,{"date":1451,"open":810,"high":810,"low":687,"close":687,"change":719,"percent_change":473,"volume":1313,"transactions":9,"vwap":687},"2025-08-11",{"date":1453,"open":822,"high":822,"low":791,"close":809,"change":396,"percent_change":220,"volume":1454,"transactions":9,"vwap":809},"2025-08-08",12700,{"date":1456,"open":822,"high":822,"low":749,"close":749,"change":396,"percent_change":220,"volume":1457,"transactions":9,"vwap":749},"2025-08-07",3700,{"date":1459,"open":822,"high":748,"low":830,"close":866,"change":316,"percent_change":316,"volume":1460,"transactions":9,"vwap":866},"2025-08-06",3900,{"date":1462,"open":822,"high":1463,"low":749,"close":866,"change":899,"percent_change":316,"volume":1464,"transactions":9,"vwap":866},"2025-08-05",25.247,52500,{"date":1466,"open":748,"high":831,"low":810,"close":1467,"change":1468,"percent_change":1469,"volume":1160,"transactions":9,"vwap":1467},"2025-08-04",25.224,-0.096,-0.38,{"date":1471,"open":829,"high":967,"low":829,"close":957,"change":198,"percent_change":1472,"volume":1252,"transactions":9,"vwap":957},"2025-08-01",0.64,{"date":1474,"open":811,"high":809,"low":791,"close":791,"change":293,"percent_change":294,"volume":1353,"transactions":9,"vwap":791},"2025-07-31",{"date":1476,"open":1477,"high":1029,"low":1477,"close":811,"change":850,"percent_change":293,"volume":1478,"transactions":9,"vwap":811},"2025-07-30",25.153,4300,{"date":1480,"open":811,"high":831,"low":791,"close":880,"change":197,"percent_change":198,"volume":1160,"transactions":9,"vwap":880},"2025-07-29",{"date":1482,"open":787,"high":787,"low":663,"close":734,"change":850,"percent_change":293,"volume":1343,"transactions":9,"vwap":734},"2025-07-28",{"date":1484,"open":687,"high":687,"low":738,"close":738,"change":206,"percent_change":197,"volume":1485,"transactions":9,"vwap":738},"2025-07-25",6300,{"date":1487,"open":662,"high":748,"low":663,"close":662,"change":293,"percent_change":294,"volume":1488,"transactions":9,"vwap":662},"2025-07-24",7700,{"date":1490,"open":1491,"high":1491,"low":791,"close":791,"change":387,"percent_change":388,"volume":1332,"transactions":9,"vwap":791},"2025-07-23",25.161,{"date":1493,"open":854,"high":854,"low":787,"close":830,"change":608,"percent_change":50,"volume":1494,"transactions":9,"vwap":830},"2025-07-22",10800,{"date":1496,"open":687,"high":687,"low":738,"close":787,"change":473,"percent_change":228,"volume":1497,"transactions":9,"vwap":787},"2025-07-21",4000,{"date":1499,"open":1500,"high":738,"low":657,"close":738,"change":197,"percent_change":198,"volume":1336,"transactions":9,"vwap":738},"2025-07-18",25.144,{"date":1502,"open":662,"high":662,"low":651,"close":651,"change":1503,"percent_change":-6,"volume":1426,"transactions":9,"vwap":651},"2025-07-17",-0.001,{"date":1505,"open":651,"high":1506,"low":538,"close":1507,"change":1508,"percent_change":868,"volume":1509,"transactions":9,"vwap":1507},"2025-07-16",25.112,25.111,0.036,12300,{"date":1511,"open":1507,"high":1507,"low":1512,"close":1512,"change":342,"percent_change":343,"volume":1513,"transactions":9,"vwap":1512},"2025-07-15",25.075001,2800,{"date":1515,"open":662,"high":662,"low":658,"close":667,"change":293,"percent_change":294,"volume":1516,"transactions":9,"vwap":667},"2025-07-14",9200,{"date":1518,"open":652,"high":782,"low":652,"close":652,"change":396,"percent_change":220,"volume":1188,"transactions":9,"vwap":652},"2025-07-11",{"date":1520,"open":1521,"high":662,"low":663,"close":663,"change":850,"percent_change":293,"volume":1522,"transactions":9,"vwap":663},"2025-07-10",25.121,600,{"date":1524,"open":646,"high":920,"low":646,"close":920,"change":1525,"percent_change":1526,"volume":769,"transactions":9,"vwap":920},"2025-07-09",0.075,0.3,{"date":1528,"open":646,"high":811,"low":637,"close":637,"change":480,"percent_change":481,"volume":1529,"transactions":9,"vwap":637},"2025-07-08",94700,{"date":1531,"open":657,"high":791,"low":1532,"close":1533,"change":396,"percent_change":220,"volume":624,"transactions":9,"vwap":1533},"2025-07-07",25.056,25.094999,{"date":1535,"open":1536,"high":657,"low":651,"close":651,"change":301,"percent_change":273,"volume":1537,"transactions":9,"vwap":651},"2025-07-03",25.128,21400,{"date":1539,"open":1540,"high":1541,"low":663,"close":734,"change":186,"percent_change":1542,"volume":1543,"transactions":9,"vwap":734},"2025-07-02",25.156,25.179,-0.44,46000,{"date":1545,"open":849,"high":957,"low":848,"close":848,"change":396,"percent_change":220,"volume":1252,"transactions":9,"vwap":848},"2025-07-01",{"date":1547,"open":957,"high":998,"low":849,"close":854,"change":619,"percent_change":620,"volume":1548,"transactions":9,"vwap":854},"2025-06-30",61600,{"date":1550,"open":829,"high":975,"low":829,"close":1050,"change":206,"percent_change":197,"volume":1551,"transactions":9,"vwap":1050},"2025-06-27",1600,{"date":1553,"open":829,"high":1010,"low":1554,"close":1089,"change":282,"percent_change":283,"volume":1551,"transactions":9,"vwap":1089},"2025-06-26",25.283,{"date":1556,"open":831,"high":942,"low":831,"close":848,"change":301,"percent_change":273,"volume":1522,"transactions":9,"vwap":848},"2025-06-25",{"date":1558,"open":849,"high":1050,"low":849,"close":829,"change":585,"percent_change":602,"volume":1559,"transactions":9,"vwap":829},"2025-06-24",5000,{"date":1561,"open":748,"high":854,"low":822,"close":822,"change":867,"percent_change":868,"volume":1313,"transactions":9,"vwap":822},"2025-06-23",{"date":1563,"open":742,"high":822,"low":742,"close":809,"change":21,"percent_change":22,"volume":1457,"transactions":9,"vwap":809},"2025-06-20",{"date":1565,"open":1566,"high":831,"low":738,"close":787,"change":1567,"percent_change":1568,"volume":819,"transactions":9,"vwap":787},"2025-06-18",25.189,0.043,0.17,{"date":1570,"open":811,"high":811,"low":663,"close":1571,"change":1572,"percent_change":577,"volume":1336,"transactions":9,"vwap":1571},"2025-06-17",25.127,-0.033,{"date":1574,"open":791,"high":787,"low":1575,"close":791,"change":707,"percent_change":585,"volume":1336,"transactions":9,"vwap":791},"2025-06-16",25.131,{"date":1577,"open":787,"high":748,"low":734,"close":734,"change":293,"percent_change":294,"volume":1578,"transactions":9,"vwap":734},"2025-06-13",1700,{"date":1580,"open":811,"high":822,"low":662,"close":1581,"change":867,"percent_change":868,"volume":1214,"transactions":9,"vwap":1581},"2025-06-12",25.165,{"date":1583,"open":734,"high":791,"low":651,"close":657,"change":206,"percent_change":197,"volume":1551,"transactions":9,"vwap":657},"2025-06-11",{"date":1585,"open":657,"high":811,"low":646,"close":663,"change":473,"percent_change":228,"volume":1586,"transactions":9,"vwap":663},"2025-06-10",1400,{"date":1588,"open":1589,"high":811,"low":647,"close":631,"change":719,"percent_change":473,"volume":1590,"transactions":9,"vwap":631},"2025-06-09",25.087,7400,{"date":1592,"open":651,"high":811,"low":582,"close":1533,"change":220,"percent_change":85,"volume":1192,"transactions":9,"vwap":1533},"2025-06-06",{"date":1594,"open":811,"high":811,"low":657,"close":733,"change":719,"percent_change":473,"volume":1595,"transactions":9,"vwap":733},"2025-06-05",8200,{"date":1597,"open":663,"high":738,"low":663,"close":738,"change":1598,"percent_change":1599,"volume":1324,"transactions":9,"vwap":738},"2025-06-04",0.055,0.22,{"date":1601,"open":651,"high":651,"low":647,"close":1533,"change":620,"percent_change":744,"volume":1602,"transactions":9,"vwap":1533},"2025-06-03",5700,{"date":1604,"open":742,"high":809,"low":742,"close":809,"change":396,"percent_change":220,"volume":1426,"transactions":9,"vwap":809},"2025-06-02",{"date":1606,"open":810,"high":748,"low":742,"close":749,"change":473,"percent_change":228,"volume":1551,"transactions":9,"vwap":749},"2025-05-30",{"date":1608,"open":1609,"high":749,"low":1609,"close":742,"change":197,"percent_change":198,"volume":1457,"transactions":9,"vwap":742},"2025-05-29",25.168,{"date":1611,"open":738,"high":738,"low":738,"close":738,"change":342,"percent_change":343,"volume":425,"transactions":9,"vwap":738},"2025-05-28",{"date":1613,"open":662,"high":811,"low":662,"close":791,"change":206,"percent_change":197,"volume":1401,"transactions":9,"vwap":791},"2025-05-27",{"date":1615,"open":738,"high":738,"low":738,"close":738,"change":1234,"percent_change":198,"volume":425,"transactions":9,"vwap":738},"2025-05-23",{"date":1617,"open":651,"high":1581,"low":642,"close":1507,"change":619,"percent_change":620,"volume":1618,"transactions":9,"vwap":1507},"2025-05-22",26300,{"date":1620,"open":738,"high":742,"low":631,"close":1621,"change":1622,"percent_change":273,"volume":1319,"transactions":9,"vwap":1621},"2025-05-21",25.136,-0.034,{"date":1624,"open":738,"high":742,"low":738,"close":787,"change":282,"percent_change":283,"volume":1625,"transactions":9,"vwap":787},"2025-05-20",1300,{"date":1627,"open":687,"high":687,"low":663,"close":662,"change":1628,"percent_change":206,"volume":1629,"transactions":9,"vwap":662},"2025-05-19",0.002,1900,{"date":1631,"open":738,"high":749,"low":663,"close":1632,"change":1633,"percent_change":409,"volume":1634,"transactions":9,"vwap":1632},"2025-05-16",25.138,0.013,3400,{"date":1636,"open":657,"high":657,"low":920,"close":920,"change":197,"percent_change":198,"volume":173,"transactions":9,"vwap":920},"2025-05-15",{"date":1638,"open":1639,"high":1640,"low":667,"close":667,"change":396,"percent_change":220,"volume":1261,"transactions":9,"vwap":667},"2025-05-14",25.094,25.098,{"date":1642,"open":651,"high":651,"low":631,"close":631,"change":342,"percent_change":343,"volume":1211,"transactions":9,"vwap":631},"2025-05-13",{"date":1644,"open":658,"high":651,"low":658,"close":651,"change":294,"percent_change":324,"volume":1522,"transactions":9,"vwap":651},"2025-05-12",{"date":1646,"open":822,"high":822,"low":742,"close":742,"change":197,"percent_change":198,"volume":1182,"transactions":9,"vwap":742},"2025-05-09",{"date":1648,"open":1649,"high":742,"low":738,"close":738,"change":387,"percent_change":388,"volume":1516,"transactions":9,"vwap":738},"2025-05-08",25.187,{"date":1651,"open":749,"high":822,"low":809,"close":1652,"change":316,"percent_change":316,"volume":1214,"transactions":9,"vwap":1652},"2025-05-07",25.205,{"date":1654,"open":687,"high":849,"low":1581,"close":1652,"change":719,"percent_change":473,"volume":1590,"transactions":9,"vwap":1652},"2025-05-06",{"date":1656,"open":687,"high":822,"low":1657,"close":687,"change":719,"percent_change":473,"volume":1658,"transactions":9,"vwap":687},"2025-05-05",25.172,5500,{"date":1660,"open":831,"high":849,"low":811,"close":809,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":809},"2025-05-02",-0.15,-0.59,10400,{"date":1665,"open":1029,"high":1010,"low":1666,"close":1073,"change":1667,"percent_change":237,"volume":935,"transactions":9,"vwap":1073},"2025-05-01",25.327,-0.023,{"date":1669,"open":957,"high":974,"low":957,"close":1670,"change":1633,"percent_change":409,"volume":1052,"transactions":9,"vwap":1670},"2025-04-30",25.368,{"date":1672,"open":1191,"high":1034,"low":1191,"close":1022,"change":1673,"percent_change":994,"volume":1457,"transactions":9,"vwap":1022},"2025-04-29",0.028,{"date":1675,"open":1004,"high":1004,"low":897,"close":1666,"change":1676,"percent_change":1677,"volume":1602,"transactions":9,"vwap":1666},"2025-04-28",0.067,0.27,{"date":1679,"open":872,"high":872,"low":810,"close":849,"change":719,"percent_change":473,"volume":1680,"transactions":9,"vwap":849},"2025-04-25",8500,{"date":1682,"open":822,"high":897,"low":822,"close":848,"change":1683,"percent_change":282,"volume":1684,"transactions":9,"vwap":848},"2025-04-24",0.007,12500,{"date":178,"open":742,"high":897,"low":742,"close":1686,"change":1687,"percent_change":1688,"volume":1497,"transactions":9,"vwap":1686},25.248,0.058,0.23]