[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLDB":3,"homepage-market-summary":28,"stock-historical-FLDB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLDB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Fidelity Low Duration Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7825,1.896,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":17,"change":21,"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},50.125,50.145,50.19,50.0801,0,15016.481261,50.93,50.06,8268.858078296,7.5,656,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},7006,2557314.519574,-0.75,"2025-04-22",[179,182,189,200,209,218,229,236,245,252,259,266,272,278,285,290,299,307,312,318,326,332,341,348,354,359,368,376,383,389,396,402,406,412,420,426,433,439,444,450,457,462,468,472,477,482,488,492,498,502,508,513,518,523,530,535,540,544,550,557,562,565,568,571,574,577,580,583,589,593,596,599,602,605,607,612,615,618,621,627,632,634,637,641,644,649,651,654,657,662,666,669,673,676,679,682,686,691,693,696,699,702,705,707,710,713,716,719,724,729,733,736,739,743,746,750,753,757,761,764,767,770,773,777,780,784,787,790,794,798,803,805,809,813,816,818,820,822,824,826,829,831,834,837,840,842,844,847,852,854,857,860,865,869,874,878,881,887,893,895,899,902,906,911,915,917,920,923,926,928,932,936,940,943,946,949,953,955,958,960,963,968,971,975,979,981,983,986,988,991,993,998,1002,1005,1011,1017,1023,1027,1029,1031,1033,1035,1038,1040,1044,1046,1048,1052,1055,1059,1061,1065,1067,1070,1075,1079,1084,1090,1094,1097,1100,1104,1107,1111,1113,1117,1121,1124,1127,1130,1134,1137,1139,1146,1149,1152,1155,1158,1160,1164,1168,1173,1177,1180,1183,1185,1188,1193,1195,1198,1200,1202,1205,1209,1214,1218,1221,1223,1226,1231,1233,1236,1238,1241,1243,1246,1249,1251,1253,1255,1257,1259,1261,1263,1265,1267,1271,1274,1276,1278,1280,1282,1284,1287,1289,1291,1293,1296,1299,1301,1303,1305,1307,1309,1311,1313,1315,1317,1319,1321,1324,1327,1330,1332,1334,1336,1340,1342,1344,1346,1348,1351,1354,1356,1359,1362,1364,1366,1368,1371,1374,1376,1379,1381,1383,1385,1387,1389,1391,1395,1400,1402,1404,1407,1410,1413,1415,1417,1420,1423,1426,1428,1431,1433,1436,1438,1440,1442,1445,1447,1449,1452,1455,1457,1460,1462,1465,1467,1469,1473,1479,1481,1483,1486,1488],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":180,"vwap":181},108,50.1241,{"date":183,"open":24,"high":184,"low":24,"close":17,"change":185,"percent_change":110,"volume":186,"transactions":187,"vwap":188},"2026-10-01",50.1899,-0.005,9450.0212,151,50.1341,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",50.17,50.2283,50.0758,50.13,0.005,0.01,11817.0571,149,50.1618,{"date":201,"open":202,"high":202,"low":203,"close":17,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",50.27,50.0901,-0.155,-0.31,27346.348626,236,50.1498,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":110,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",50.23,50.34,50.28,-0.02,61016.163553,132,50.2901,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",50.33,50.3398,50.25,50.29,0.02,0.04,14600.5099,113,50.2968,{"date":230,"open":213,"high":231,"low":232,"close":202,"change":224,"percent_change":225,"volume":233,"transactions":234,"vwap":235},"2026-09-24",50.32,50.2524,14637.9772,126,50.2752,{"date":237,"open":238,"high":231,"low":239,"close":222,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",50.253,50.21,-0.04,-0.08,26572.984718,174,50.2472,{"date":246,"open":220,"high":247,"low":248,"close":223,"change":195,"percent_change":196,"volume":249,"transactions":250,"vwap":251},"2026-09-22",50.3387,50.24,12069.9315,103,50.2943,{"date":253,"open":254,"high":254,"low":248,"close":255,"change":185,"percent_change":110,"volume":256,"transactions":257,"vwap":258},"2026-09-21",50.35,50.285,3833.4796,57,50.3077,{"date":260,"open":261,"high":262,"low":213,"close":223,"change":195,"percent_change":196,"volume":263,"transactions":264,"vwap":265},"2026-09-18",50.3282,50.44,47985.7775,196,50.3347,{"date":267,"open":220,"high":268,"low":202,"close":255,"change":21,"percent_change":21,"volume":269,"transactions":270,"vwap":271},"2026-09-17",50.3396,26728.367745,162,50.3146,{"date":273,"open":213,"high":212,"low":274,"close":255,"change":224,"percent_change":225,"volume":275,"transactions":276,"vwap":277},"2026-09-16",50.225,25844.6594,167,50.2929,{"date":279,"open":280,"high":231,"low":239,"close":281,"change":185,"percent_change":110,"volume":282,"transactions":283,"vwap":284},"2026-09-15",50.3182,50.265,16027.246921,122,50.278,{"date":286,"open":287,"high":231,"low":287,"close":202,"change":185,"percent_change":110,"volume":288,"transactions":289,"vwap":251},"2026-09-14",50.26,11908.323553,90,{"date":291,"open":292,"high":231,"low":293,"close":292,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-11",50.275,50.22,0.015,0.03,12517.146621,123,50.2865,{"date":300,"open":301,"high":301,"low":287,"close":287,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-10",50.31,-0.03,-0.06,6250.6311,86,50.2749,{"date":308,"open":248,"high":212,"low":248,"close":223,"change":21,"percent_change":21,"volume":309,"transactions":310,"vwap":311},"2026-09-09",4309.6853,95,50.3011,{"date":313,"open":254,"high":254,"low":314,"close":223,"change":195,"percent_change":196,"volume":315,"transactions":316,"vwap":317},"2026-09-08",50.2515,3401.039026,61,50.3326,{"date":319,"open":211,"high":320,"low":211,"close":255,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-04",50.3399,0.025,0.05,7030.7567,81,50.2817,{"date":327,"open":293,"high":231,"low":239,"close":287,"change":328,"percent_change":105,"volume":329,"transactions":330,"vwap":331},"2026-09-03",0.0305,7399.2634,89,50.2657,{"date":333,"open":334,"high":335,"low":19,"close":336,"change":337,"percent_change":214,"volume":338,"transactions":339,"vwap":340},"2026-09-02",50.2,50.2999,50.2295,-0.0105,9461.24022,133,50.2475,{"date":342,"open":343,"high":343,"low":344,"close":248,"change":21,"percent_change":21,"volume":345,"transactions":346,"vwap":347},"2026-09-01",50.3,50.191,7630.8602,125,50.2466,{"date":349,"open":293,"high":335,"low":350,"close":248,"change":240,"percent_change":241,"volume":351,"transactions":352,"vwap":353},"2026-08-31",50.18,5402.6371,171,50.2511,{"date":355,"open":220,"high":220,"low":211,"close":213,"change":204,"percent_change":205,"volume":356,"transactions":357,"vwap":358},"2026-08-28",2917.1801,56,50.2786,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":294,"percent_change":295,"volume":365,"transactions":366,"vwap":367},"2026-08-27",50.46,50.49,50.3701,50.435,20105.6261,246,50.4475,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":214,"percent_change":240,"volume":374,"transactions":375,"vwap":301},"2026-08-26",50.41,50.465,50.37,50.42,7005.3157,80,{"date":377,"open":364,"high":262,"low":370,"close":262,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-25",0.08,0.16,1178.092872,65,50.4272,{"date":384,"open":373,"high":262,"low":223,"close":385,"change":302,"percent_change":303,"volume":386,"transactions":387,"vwap":388},"2026-08-24",50.36,13330.4835,85,50.3536,{"date":390,"open":391,"high":391,"low":212,"close":392,"change":21,"percent_change":21,"volume":393,"transactions":394,"vwap":395},"2026-08-21",50.45,50.39,10868.7331,112,50.3916,{"date":397,"open":398,"high":262,"low":220,"close":392,"change":21,"percent_change":21,"volume":399,"transactions":400,"vwap":401},"2026-08-20",50.43,4164.455786,84,50.4141,{"date":403,"open":373,"high":398,"low":220,"close":392,"change":294,"percent_change":295,"volume":404,"transactions":400,"vwap":405},"2026-08-19",2971.4187,50.402,{"date":407,"open":370,"high":398,"low":231,"close":408,"change":240,"percent_change":241,"volume":409,"transactions":410,"vwap":411},"2026-08-18",50.375,8256.1818,83,50.3681,{"date":413,"open":231,"high":398,"low":231,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-17",50.415,0.055,0.11,13330.3582,128,50.4076,{"date":421,"open":220,"high":373,"low":220,"close":385,"change":422,"percent_change":302,"volume":423,"transactions":424,"vwap":425},"2026-08-14",-0.015,16482.056569,203,50.4049,{"date":427,"open":191,"high":428,"low":191,"close":408,"change":429,"percent_change":430,"volume":431,"transactions":387,"vwap":432},"2026-08-13",50.4199,0.045,0.09,8198.9556,50.3355,{"date":434,"open":212,"high":435,"low":213,"close":220,"change":295,"percent_change":105,"volume":436,"transactions":437,"vwap":438},"2026-08-12",50.3899,8503.2329,78,50.3325,{"date":440,"open":220,"high":220,"low":202,"close":343,"change":214,"percent_change":240,"volume":441,"transactions":442,"vwap":443},"2026-08-11",6352.296124,50,50.3143,{"date":445,"open":446,"high":446,"low":202,"close":231,"change":214,"percent_change":240,"volume":447,"transactions":448,"vwap":449},"2026-08-10",50.5,7471.0111,55,50.3932,{"date":451,"open":231,"high":446,"low":202,"close":212,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-07",0.07,0.14,16176.4848,101,50.3628,{"date":458,"open":248,"high":231,"low":19,"close":202,"change":224,"percent_change":225,"volume":459,"transactions":460,"vwap":461},"2026-08-06",7857.7998,75,50.2545,{"date":463,"open":464,"high":220,"low":464,"close":222,"change":214,"percent_change":240,"volume":465,"transactions":466,"vwap":467},"2026-08-05",50.2301,2071.845624,63,50.2917,{"date":469,"open":223,"high":212,"low":248,"close":202,"change":214,"percent_change":240,"volume":470,"transactions":471,"vwap":311},"2026-08-04",2093.3962,69,{"date":473,"open":474,"high":474,"low":222,"close":223,"change":295,"percent_change":105,"volume":475,"transactions":216,"vwap":476},"2026-08-03",50.38,8535.006655,50.2926,{"date":478,"open":334,"high":301,"low":334,"close":287,"change":196,"percent_change":224,"volume":479,"transactions":480,"vwap":481},"2026-07-31",11125.4501,168,50.2824,{"date":483,"open":372,"high":372,"low":334,"close":222,"change":484,"percent_change":485,"volume":486,"transactions":305,"vwap":487},"2026-07-30",-0.16,-0.32,8386.1072,50.2906,{"date":489,"open":361,"high":361,"low":392,"close":370,"change":195,"percent_change":196,"volume":490,"transactions":491,"vwap":370},"2026-07-29",5977.0163,47,{"date":493,"open":220,"high":398,"low":231,"close":494,"change":295,"percent_change":105,"volume":495,"transactions":496,"vwap":497},"2026-07-28",50.405,74754.4622,74,50.4279,{"date":499,"open":231,"high":373,"low":231,"close":408,"change":196,"percent_change":224,"volume":500,"transactions":316,"vwap":501},"2026-07-27",7621.3355,50.4053,{"date":503,"open":504,"high":474,"low":231,"close":504,"change":505,"percent_change":452,"volume":506,"transactions":437,"vwap":507},"2026-07-24",50.365,0.035,1781.5392,50.3734,{"date":509,"open":372,"high":372,"low":213,"close":220,"change":110,"percent_change":214,"volume":510,"transactions":511,"vwap":512},"2026-07-23",2980.0018,60,50.3401,{"date":514,"open":515,"high":515,"low":213,"close":212,"change":214,"percent_change":240,"volume":516,"transactions":381,"vwap":517},"2026-07-22",50.4,6321.4288,50.319,{"date":519,"open":223,"high":515,"low":223,"close":385,"change":294,"percent_change":295,"volume":520,"transactions":521,"vwap":522},"2026-07-21",9536.8955,137,50.3611,{"date":524,"open":525,"high":526,"low":223,"close":527,"change":422,"percent_change":302,"volume":528,"transactions":381,"vwap":529},"2026-07-20",50.355,50.3999,50.345,6693.3778,50.3164,{"date":531,"open":372,"high":370,"low":301,"close":385,"change":110,"percent_change":214,"volume":532,"transactions":533,"vwap":534},"2026-07-17",4677.8046,58,50.3591,{"date":536,"open":537,"high":474,"low":212,"close":372,"change":224,"percent_change":225,"volume":538,"transactions":539,"vwap":522},"2026-07-16",50.363,2312.4508,76,{"date":541,"open":231,"high":515,"low":223,"close":254,"change":295,"percent_change":105,"volume":542,"transactions":471,"vwap":543},"2026-07-15",4584.4839,50.3226,{"date":545,"open":392,"high":392,"low":202,"close":231,"change":546,"percent_change":547,"volume":548,"transactions":400,"vwap":549},"2026-07-14",0.0584,0.12,14465.4988,50.2987,{"date":551,"open":212,"high":212,"low":248,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":496,"vwap":556},"2026-07-13",50.2616,-0.0534,-0.11,2568.1464,50.2818,{"date":558,"open":301,"high":559,"low":287,"close":560,"change":422,"percent_change":302,"volume":561,"transactions":9,"vwap":560},"2026-07-10",50.335,50.315,1700,{"date":563,"open":231,"high":385,"low":231,"close":220,"change":225,"percent_change":378,"volume":564,"transactions":9,"vwap":220},"2026-07-09",6100,{"date":566,"open":213,"high":212,"low":239,"close":223,"change":196,"percent_change":224,"volume":567,"transactions":9,"vwap":223},"2026-07-08",9200,{"date":569,"open":212,"high":254,"low":213,"close":213,"change":214,"percent_change":240,"volume":570,"transactions":9,"vwap":213},"2026-07-07",2200,{"date":572,"open":220,"high":212,"low":248,"close":343,"change":224,"percent_change":225,"volume":573,"transactions":9,"vwap":343},"2026-07-06",5100,{"date":575,"open":202,"high":231,"low":211,"close":213,"change":295,"percent_change":105,"volume":576,"transactions":9,"vwap":213},"2026-07-02",5300,{"date":578,"open":343,"high":301,"low":334,"close":222,"change":196,"percent_change":224,"volume":579,"transactions":9,"vwap":222},"2026-07-01",12100,{"date":581,"open":222,"high":343,"low":334,"close":248,"change":21,"percent_change":21,"volume":582,"transactions":9,"vwap":248},"2026-06-30",12200,{"date":584,"open":585,"high":223,"low":585,"close":248,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":248},"2026-06-29",50.15,-0.185,-0.37,2000,{"date":590,"open":391,"high":361,"low":591,"close":591,"change":321,"percent_change":322,"volume":592,"transactions":9,"vwap":591},"2026-06-26",50.425,800,{"date":594,"open":494,"high":595,"low":515,"close":515,"change":21,"percent_change":21,"volume":592,"transactions":9,"vwap":515},"2026-06-25",50.446,{"date":597,"open":373,"high":391,"low":254,"close":515,"change":295,"percent_change":105,"volume":598,"transactions":9,"vwap":515},"2026-06-24",9400,{"date":600,"open":370,"high":370,"low":504,"close":372,"change":224,"percent_change":225,"volume":601,"transactions":9,"vwap":372},"2026-06-23",4600,{"date":603,"open":212,"high":392,"low":212,"close":254,"change":214,"percent_change":240,"volume":604,"transactions":9,"vwap":254},"2026-06-22",1200,{"date":606,"open":372,"high":392,"low":372,"close":372,"change":505,"percent_change":452,"volume":604,"transactions":9,"vwap":372},"2026-06-18",{"date":608,"open":212,"high":212,"low":559,"close":559,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":559},"2026-06-17",-0.045,-0.09,700,{"date":613,"open":504,"high":370,"low":220,"close":474,"change":294,"percent_change":295,"volume":614,"transactions":9,"vwap":474},"2026-06-16",2900,{"date":616,"open":372,"high":370,"low":231,"close":504,"change":321,"percent_change":322,"volume":617,"transactions":9,"vwap":504},"2026-06-15",5600,{"date":619,"open":343,"high":515,"low":343,"close":212,"change":609,"percent_change":610,"volume":620,"transactions":9,"vwap":212},"2026-06-12",1800,{"date":622,"open":343,"high":515,"low":213,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-06-11",50.385,0.1,0.2,4100,{"date":628,"open":370,"high":370,"low":255,"close":255,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":255},"2026-06-10",-0.025,-0.05,12300,{"date":633,"open":293,"high":301,"low":293,"close":301,"change":110,"percent_change":214,"volume":617,"transactions":9,"vwap":301},"2026-06-09",{"date":635,"open":446,"high":446,"low":202,"close":231,"change":225,"percent_change":378,"volume":636,"transactions":9,"vwap":231},"2026-06-08",13400,{"date":638,"open":248,"high":639,"low":211,"close":213,"change":294,"percent_change":295,"volume":640,"transactions":9,"vwap":213},"2026-06-05",50.329,3600,{"date":642,"open":211,"high":220,"low":239,"close":281,"change":225,"percent_change":378,"volume":643,"transactions":9,"vwap":281},"2026-06-04",8800,{"date":645,"open":248,"high":254,"low":293,"close":274,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":274},"2026-06-03",-0.065,-0.13,6600,{"date":650,"open":222,"high":254,"low":222,"close":223,"change":21,"percent_change":21,"volume":611,"transactions":9,"vwap":223},"2026-06-02",{"date":652,"open":231,"high":653,"low":211,"close":223,"change":21,"percent_change":21,"volume":579,"transactions":9,"vwap":223},"2026-06-01",50.336,{"date":655,"open":223,"high":254,"low":222,"close":223,"change":224,"percent_change":225,"volume":656,"transactions":9,"vwap":223},"2026-05-29",5900,{"date":658,"open":254,"high":254,"low":293,"close":202,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":202},"2026-05-28",-0.14,-0.28,9500,{"date":663,"open":664,"high":664,"low":287,"close":370,"change":214,"percent_change":240,"volume":665,"transactions":9,"vwap":370},"2026-05-27",50.48,8000,{"date":667,"open":362,"high":362,"low":372,"close":398,"change":452,"percent_change":453,"volume":668,"transactions":9,"vwap":398},"2026-05-26",10300,{"date":670,"open":494,"high":370,"low":671,"close":385,"change":214,"percent_change":240,"volume":672,"transactions":9,"vwap":385},"2026-05-22",50.227,11800,{"date":674,"open":220,"high":398,"low":231,"close":474,"change":240,"percent_change":241,"volume":675,"transactions":9,"vwap":474},"2026-05-21",5400,{"date":677,"open":231,"high":591,"low":231,"close":373,"change":452,"percent_change":453,"volume":678,"transactions":9,"vwap":373},"2026-05-20",3700,{"date":680,"open":504,"high":370,"low":301,"close":254,"change":185,"percent_change":110,"volume":681,"transactions":9,"vwap":254},"2026-05-19",12800,{"date":683,"open":231,"high":408,"low":222,"close":525,"change":684,"percent_change":322,"volume":685,"transactions":9,"vwap":525},"2026-05-18",0.023,4800,{"date":687,"open":525,"high":515,"low":301,"close":688,"change":689,"percent_change":110,"volume":690,"transactions":9,"vwap":688},"2026-05-15",50.332,-0.003,6800,{"date":692,"open":301,"high":385,"low":350,"close":559,"change":629,"percent_change":630,"volume":576,"transactions":9,"vwap":559},"2026-05-14",{"date":694,"open":254,"high":515,"low":301,"close":385,"change":105,"percent_change":547,"volume":695,"transactions":9,"vwap":385},"2026-05-13",3100,{"date":697,"open":212,"high":212,"low":343,"close":343,"change":240,"percent_change":241,"volume":698,"transactions":9,"vwap":343},"2026-05-12",3400,{"date":700,"open":301,"high":515,"low":223,"close":212,"change":110,"percent_change":214,"volume":701,"transactions":9,"vwap":212},"2026-05-11",28600,{"date":703,"open":392,"high":515,"low":343,"close":254,"change":224,"percent_change":225,"volume":704,"transactions":9,"vwap":254},"2026-05-08",5500,{"date":706,"open":504,"high":504,"low":213,"close":220,"change":21,"percent_change":21,"volume":561,"transactions":9,"vwap":220},"2026-05-07",{"date":708,"open":287,"high":474,"low":287,"close":220,"change":105,"percent_change":547,"volume":709,"transactions":9,"vwap":220},"2026-05-06",11000,{"date":711,"open":372,"high":372,"low":222,"close":202,"change":214,"percent_change":240,"volume":712,"transactions":9,"vwap":202},"2026-05-05",6700,{"date":714,"open":301,"high":385,"low":248,"close":223,"change":302,"percent_change":303,"volume":715,"transactions":9,"vwap":223},"2026-05-04",9700,{"date":717,"open":202,"high":391,"low":202,"close":231,"change":185,"percent_change":110,"volume":718,"transactions":9,"vwap":231},"2026-05-01",18200,{"date":720,"open":287,"high":721,"low":222,"close":722,"change":415,"percent_change":416,"volume":723,"transactions":9,"vwap":722},"2026-04-30",50.348,50.325,3500,{"date":725,"open":202,"high":202,"low":202,"close":202,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":202},"2026-04-29",-0.18,-0.36,200,{"date":730,"open":731,"high":731,"low":254,"close":391,"change":110,"percent_change":214,"volume":732,"transactions":9,"vwap":391},"2026-04-28",50.51,7100,{"date":734,"open":262,"high":361,"low":370,"close":361,"change":196,"percent_change":224,"volume":735,"transactions":9,"vwap":361},"2026-04-27",2500,{"date":737,"open":223,"high":446,"low":223,"close":391,"change":196,"percent_change":224,"volume":738,"transactions":9,"vwap":391},"2026-04-24",2100,{"date":740,"open":741,"high":362,"low":392,"close":262,"change":196,"percent_change":224,"volume":742,"transactions":9,"vwap":262},"2026-04-23",50.47,2700,{"date":744,"open":392,"high":361,"low":220,"close":398,"change":196,"percent_change":224,"volume":745,"transactions":9,"vwap":398},"2026-04-22",15500,{"date":747,"open":748,"high":741,"low":372,"close":373,"change":110,"percent_change":214,"volume":749,"transactions":9,"vwap":373},"2026-04-21",50.371,4500,{"date":751,"open":474,"high":741,"low":474,"close":398,"change":110,"percent_change":214,"volume":752,"transactions":9,"vwap":398},"2026-04-20",3300,{"date":754,"open":741,"high":664,"low":755,"close":262,"change":429,"percent_change":430,"volume":756,"transactions":9,"vwap":262},"2026-04-17",50.421,3200,{"date":758,"open":759,"high":398,"low":212,"close":759,"change":196,"percent_change":224,"volume":760,"transactions":9,"vwap":759},"2026-04-16",50.395,6300,{"date":762,"open":392,"high":398,"low":385,"close":623,"change":185,"percent_change":110,"volume":763,"transactions":9,"vwap":623},"2026-04-15",5800,{"date":765,"open":254,"high":373,"low":220,"close":392,"change":21,"percent_change":21,"volume":766,"transactions":9,"vwap":392},"2026-04-14",3900,{"date":768,"open":769,"high":373,"low":254,"close":392,"change":294,"percent_change":295,"volume":617,"transactions":9,"vwap":392},"2026-04-13",50.411,{"date":771,"open":254,"high":392,"low":254,"close":408,"change":185,"percent_change":110,"volume":772,"transactions":9,"vwap":408},"2026-04-10",2800,{"date":774,"open":515,"high":775,"low":254,"close":474,"change":295,"percent_change":105,"volume":776,"transactions":9,"vwap":474},"2026-04-09",50.408,1500,{"date":778,"open":373,"high":373,"low":343,"close":254,"change":196,"percent_change":224,"volume":779,"transactions":9,"vwap":254},"2026-04-08",16400,{"date":781,"open":202,"high":782,"low":287,"close":212,"change":322,"percent_change":624,"volume":783,"transactions":9,"vwap":212},"2026-04-07",50.428,10600,{"date":785,"open":786,"high":786,"low":222,"close":223,"change":302,"percent_change":303,"volume":678,"transactions":9,"vwap":223},"2026-04-06",50.359,{"date":788,"open":786,"high":372,"low":202,"close":231,"change":110,"percent_change":214,"volume":789,"transactions":9,"vwap":231},"2026-04-02",7200,{"date":791,"open":231,"high":220,"low":202,"close":220,"change":792,"percent_change":224,"volume":793,"transactions":9,"vwap":220},"2026-04-01",0.011,9000,{"date":795,"open":796,"high":385,"low":796,"close":517,"change":797,"percent_change":105,"volume":620,"transactions":9,"vwap":517},"2026-03-31",50.295,0.029,{"date":799,"open":262,"high":262,"low":211,"close":223,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":223},"2026-03-30",-0.12,-0.24,14700,{"date":804,"open":494,"high":262,"low":385,"close":370,"change":110,"percent_change":214,"volume":598,"transactions":9,"vwap":370},"2026-03-27",{"date":806,"open":408,"high":807,"low":808,"close":373,"change":302,"percent_change":303,"volume":672,"transactions":9,"vwap":373},"2026-03-26",50.499,50.373,{"date":810,"open":361,"high":811,"low":391,"close":391,"change":378,"percent_change":379,"volume":812,"transactions":9,"vwap":391},"2026-03-25",50.54,14600,{"date":814,"open":385,"high":815,"low":213,"close":372,"change":214,"percent_change":240,"volume":715,"transactions":9,"vwap":372},"2026-03-24",50.427,{"date":817,"open":262,"high":262,"low":212,"close":392,"change":429,"percent_change":430,"volume":675,"transactions":9,"vwap":392},"2026-03-23",{"date":819,"open":372,"high":372,"low":231,"close":527,"change":629,"percent_change":630,"volume":678,"transactions":9,"vwap":527},"2026-03-20",{"date":821,"open":474,"high":474,"low":385,"close":372,"change":214,"percent_change":240,"volume":752,"transactions":9,"vwap":372},"2026-03-19",{"date":823,"open":254,"high":759,"low":254,"close":392,"change":422,"percent_change":302,"volume":776,"transactions":9,"vwap":392},"2026-03-18",{"date":825,"open":385,"high":262,"low":385,"close":494,"change":21,"percent_change":21,"volume":601,"transactions":9,"vwap":494},"2026-03-17",{"date":827,"open":262,"high":262,"low":385,"close":494,"change":224,"percent_change":225,"volume":828,"transactions":9,"vwap":494},"2026-03-16",2400,{"date":830,"open":515,"high":373,"low":212,"close":623,"change":224,"percent_change":225,"volume":620,"transactions":9,"vwap":623},"2026-03-13",{"date":832,"open":392,"high":392,"low":504,"close":504,"change":214,"percent_change":240,"volume":833,"transactions":9,"vwap":504},"2026-03-12",900,{"date":835,"open":398,"high":262,"low":212,"close":623,"change":302,"percent_change":303,"volume":836,"transactions":9,"vwap":623},"2026-03-11",8700,{"date":838,"open":839,"high":839,"low":372,"close":414,"change":429,"percent_change":430,"volume":828,"transactions":9,"vwap":414},"2026-03-10",50.75,{"date":841,"open":515,"high":515,"low":254,"close":372,"change":110,"percent_change":214,"volume":685,"transactions":9,"vwap":372},"2026-03-09",{"date":843,"open":254,"high":361,"low":254,"close":474,"change":422,"percent_change":302,"volume":592,"transactions":9,"vwap":474},"2026-03-06",{"date":845,"open":392,"high":391,"low":385,"close":759,"change":196,"percent_change":224,"volume":846,"transactions":9,"vwap":759},"2026-03-05",6000,{"date":848,"open":623,"high":849,"low":850,"close":623,"change":195,"percent_change":196,"volume":851,"transactions":9,"vwap":623},"2026-03-04",50.443,50.353,8200,{"date":853,"open":623,"high":262,"low":474,"close":474,"change":214,"percent_change":240,"volume":588,"transactions":9,"vwap":474},"2026-03-03",{"date":855,"open":212,"high":398,"low":212,"close":515,"change":629,"percent_change":630,"volume":856,"transactions":9,"vwap":515},"2026-03-02",4300,{"date":858,"open":372,"high":391,"low":222,"close":591,"change":321,"percent_change":322,"volume":859,"transactions":9,"vwap":591},"2026-02-27",7600,{"date":861,"open":769,"high":391,"low":385,"close":515,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":515},"2026-02-26",-0.15,-0.3,12400,{"date":866,"open":867,"high":867,"low":664,"close":868,"change":195,"percent_change":196,"volume":723,"transactions":9,"vwap":868},"2026-02-25",50.58,50.55,{"date":870,"open":871,"high":867,"low":872,"close":873,"change":21,"percent_change":21,"volume":738,"transactions":9,"vwap":873},"2026-02-24",50.565,50.535,50.545,{"date":875,"open":876,"high":867,"low":392,"close":873,"change":195,"percent_change":196,"volume":877,"transactions":9,"vwap":873},"2026-02-23",50.56,10500,{"date":879,"open":868,"high":867,"low":872,"close":811,"change":214,"percent_change":240,"volume":880,"transactions":9,"vwap":811},"2026-02-20",13100,{"date":882,"open":883,"high":884,"low":883,"close":876,"change":885,"percent_change":430,"volume":886,"transactions":9,"vwap":876},"2026-02-19",50.52,50.57,0.044,9900,{"date":888,"open":811,"high":876,"low":889,"close":890,"change":891,"percent_change":110,"volume":892,"transactions":9,"vwap":890},"2026-02-18",50.515,50.516,-0.004,18300,{"date":894,"open":811,"high":811,"low":883,"close":883,"change":689,"percent_change":110,"volume":592,"transactions":9,"vwap":883},"2026-02-17",{"date":896,"open":741,"high":876,"low":361,"close":897,"change":898,"percent_change":624,"volume":828,"transactions":9,"vwap":897},"2026-02-13",50.523,0.048,{"date":900,"open":370,"high":883,"low":370,"close":901,"change":185,"percent_change":110,"volume":576,"transactions":9,"vwap":901},"2026-02-12",50.475,{"date":903,"open":664,"high":731,"low":391,"close":664,"change":904,"percent_change":302,"volume":905,"transactions":9,"vwap":664},"2026-02-11",-0.013,11100,{"date":907,"open":876,"high":876,"low":391,"close":908,"change":909,"percent_change":224,"volume":910,"transactions":9,"vwap":908},"2026-02-10",50.493,0.008,10700,{"date":912,"open":731,"high":731,"low":361,"close":913,"change":294,"percent_change":295,"volume":914,"transactions":9,"vwap":913},"2026-02-09",50.485,140700,{"date":916,"open":913,"high":731,"low":361,"close":741,"change":21,"percent_change":21,"volume":704,"transactions":9,"vwap":741},"2026-02-06",{"date":918,"open":919,"high":446,"low":919,"close":741,"change":505,"percent_change":452,"volume":598,"transactions":9,"vwap":741},"2026-02-05",50.456,{"date":921,"open":391,"high":391,"low":515,"close":364,"change":422,"percent_change":302,"volume":922,"transactions":9,"vwap":364},"2026-02-04",2600,{"date":924,"open":364,"high":664,"low":398,"close":391,"change":225,"percent_change":378,"volume":925,"transactions":9,"vwap":391},"2026-02-03",11400,{"date":927,"open":372,"high":361,"low":372,"close":370,"change":21,"percent_change":21,"volume":752,"transactions":9,"vwap":370},"2026-02-02",{"date":929,"open":398,"high":741,"low":930,"close":370,"change":224,"percent_change":225,"volume":931,"transactions":9,"vwap":370},"2026-01-30",50.407,5000,{"date":933,"open":373,"high":398,"low":212,"close":392,"change":934,"percent_change":935,"volume":776,"transactions":9,"vwap":392},"2026-01-29",-0.128,-0.25,{"date":937,"open":876,"high":876,"low":741,"close":938,"change":939,"percent_change":-6,"volume":833,"transactions":9,"vwap":938},"2026-01-28",50.518,-0.002,{"date":941,"open":876,"high":884,"low":741,"close":883,"change":214,"percent_change":240,"volume":942,"transactions":9,"vwap":883},"2026-01-27",7500,{"date":944,"open":868,"high":884,"low":446,"close":811,"change":294,"percent_change":295,"volume":945,"transactions":9,"vwap":811},"2026-01-26",14800,{"date":947,"open":361,"high":868,"low":361,"close":948,"change":322,"percent_change":624,"volume":749,"transactions":9,"vwap":948},"2026-01-23",50.525,{"date":950,"open":664,"high":951,"low":398,"close":901,"change":422,"percent_change":302,"volume":952,"transactions":9,"vwap":901},"2026-01-22",50.53,11900,{"date":954,"open":741,"high":951,"low":741,"close":362,"change":224,"percent_change":225,"volume":698,"transactions":9,"vwap":362},"2026-01-21",{"date":956,"open":883,"high":883,"low":957,"close":741,"change":195,"percent_change":196,"volume":732,"transactions":9,"vwap":741},"2026-01-20",50.466,{"date":959,"open":446,"high":446,"low":391,"close":371,"change":224,"percent_change":225,"volume":742,"transactions":9,"vwap":371},"2026-01-16",{"date":961,"open":362,"high":362,"low":962,"close":962,"change":110,"percent_change":214,"volume":723,"transactions":9,"vwap":962},"2026-01-15",50.445,{"date":964,"open":664,"high":965,"low":966,"close":967,"change":195,"percent_change":196,"volume":723,"transactions":9,"vwap":967},"2026-01-14",50.497,50.454,50.455,{"date":969,"open":391,"high":664,"low":370,"close":391,"change":970,"percent_change":110,"volume":723,"transactions":9,"vwap":391},"2026-01-13",-0.006,{"date":972,"open":868,"high":868,"low":973,"close":919,"change":974,"percent_change":21,"volume":851,"transactions":9,"vwap":919},"2026-01-12",50.406,0.001,{"date":976,"open":884,"high":884,"low":977,"close":967,"change":294,"percent_change":295,"volume":978,"transactions":9,"vwap":967},"2026-01-09",50.426,12900,{"date":980,"open":391,"high":741,"low":372,"close":262,"change":295,"percent_change":105,"volume":626,"transactions":9,"vwap":262},"2026-01-08",{"date":982,"open":372,"high":361,"low":385,"close":370,"change":21,"percent_change":21,"volume":735,"transactions":9,"vwap":370},"2026-01-07",{"date":984,"open":474,"high":361,"low":385,"close":370,"change":422,"percent_change":302,"volume":985,"transactions":9,"vwap":370},"2026-01-06",8600,{"date":987,"open":446,"high":446,"low":515,"close":591,"change":21,"percent_change":21,"volume":766,"transactions":9,"vwap":591},"2026-01-05",{"date":989,"open":867,"high":867,"low":515,"close":591,"change":505,"percent_change":452,"volume":990,"transactions":9,"vwap":591},"2026-01-02",18900,{"date":992,"open":474,"high":515,"low":808,"close":392,"change":224,"percent_change":225,"volume":735,"transactions":9,"vwap":392},"2025-12-31",{"date":994,"open":515,"high":373,"low":231,"close":372,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":372},"2025-12-30",-0.245,-0.48,16300,{"date":999,"open":884,"high":1000,"low":884,"close":1001,"change":429,"percent_change":430,"volume":695,"transactions":9,"vwap":1001},"2025-12-29",50.65,50.615,{"date":1003,"open":868,"high":1004,"low":868,"close":884,"change":321,"percent_change":322,"volume":828,"transactions":9,"vwap":884},"2025-12-26",50.64,{"date":1006,"open":1007,"high":1008,"low":361,"close":873,"change":1009,"percent_change":1010,"volume":648,"transactions":9,"vwap":873},"2025-12-24",50.543,50.61,-0.033,-0.07,{"date":1012,"open":1013,"high":1008,"low":1013,"close":1014,"change":1015,"percent_change":214,"volume":1016,"transactions":9,"vwap":1014},"2025-12-23",50.544,50.578,-0.012,5700,{"date":1018,"open":884,"high":1019,"low":731,"close":1020,"change":1021,"percent_change":1022,"volume":1016,"transactions":9,"vwap":1020},"2025-12-22",50.6,50.59,0.075,0.15,{"date":1024,"open":731,"high":1020,"low":731,"close":889,"change":1025,"percent_change":554,"volume":1026,"transactions":9,"vwap":889},"2025-12-19",-0.055,8300,{"date":1028,"open":884,"high":1020,"low":951,"close":884,"change":224,"percent_change":225,"volume":772,"transactions":9,"vwap":884},"2025-12-18",{"date":1030,"open":884,"high":867,"low":883,"close":868,"change":321,"percent_change":322,"volume":749,"transactions":9,"vwap":868},"2025-12-17",{"date":1032,"open":868,"high":884,"low":664,"close":948,"change":196,"percent_change":224,"volume":564,"transactions":9,"vwap":948},"2025-12-16",{"date":1034,"open":884,"high":867,"low":664,"close":889,"change":214,"percent_change":240,"volume":732,"transactions":9,"vwap":889},"2025-12-15",{"date":1036,"open":1037,"high":868,"low":1037,"close":872,"change":321,"percent_change":322,"volume":626,"transactions":9,"vwap":872},"2025-12-12",50.501,{"date":1039,"open":1037,"high":951,"low":664,"close":731,"change":195,"percent_change":196,"volume":723,"transactions":9,"vwap":731},"2025-12-11",{"date":1041,"open":1042,"high":951,"low":1042,"close":1043,"change":294,"percent_change":295,"volume":678,"transactions":9,"vwap":1043},"2025-12-10",50.471,50.505,{"date":1045,"open":446,"high":446,"low":362,"close":362,"change":295,"percent_change":105,"volume":735,"transactions":9,"vwap":362},"2025-12-09",{"date":1047,"open":446,"high":868,"low":967,"close":361,"change":196,"percent_change":224,"volume":851,"transactions":9,"vwap":361},"2025-12-08",{"date":1049,"open":262,"high":731,"low":1050,"close":391,"change":303,"percent_change":800,"volume":1051,"transactions":9,"vwap":391},"2025-12-05",50.423,8900,{"date":1053,"open":446,"high":876,"low":361,"close":731,"change":630,"percent_change":1054,"volume":856,"transactions":9,"vwap":731},"2025-12-04",-0.1,{"date":1056,"open":883,"high":1020,"low":1057,"close":876,"change":105,"percent_change":547,"volume":1058,"transactions":9,"vwap":876},"2025-12-03",50.489,7900,{"date":1060,"open":373,"high":884,"low":373,"close":446,"change":195,"percent_change":196,"volume":570,"transactions":9,"vwap":446},"2025-12-02",{"date":1062,"open":811,"high":867,"low":373,"close":1063,"change":110,"percent_change":214,"volume":1064,"transactions":9,"vwap":1063},"2025-12-01",50.495,3800,{"date":1066,"open":664,"high":1043,"low":398,"close":1043,"change":240,"percent_change":241,"volume":735,"transactions":9,"vwap":1043},"2025-11-28",{"date":1068,"open":884,"high":1019,"low":664,"close":873,"change":204,"percent_change":205,"volume":1069,"transactions":9,"vwap":873},"2025-11-26",28000,{"date":1071,"open":876,"high":1072,"low":876,"close":1073,"change":322,"percent_change":624,"volume":1074,"transactions":9,"vwap":1073},"2025-11-25",50.73,50.7,6400,{"date":1076,"open":876,"high":1077,"low":876,"close":1000,"change":110,"percent_change":214,"volume":1078,"transactions":9,"vwap":1000},"2025-11-24",50.72,11200,{"date":1080,"open":1081,"high":1081,"low":884,"close":1082,"change":321,"percent_change":322,"volume":1083,"transactions":9,"vwap":1082},"2025-11-21",50.71,50.66,14300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1088,"change":302,"percent_change":303,"volume":1089,"transactions":9,"vwap":1088},"2025-11-20",50.67,50.696,50.635,18500,{"date":1091,"open":1082,"high":1092,"low":811,"close":1093,"change":415,"percent_change":416,"volume":802,"transactions":9,"vwap":1093},"2025-11-19",50.69,50.665,{"date":1095,"open":1082,"high":1086,"low":1096,"close":1008,"change":1025,"percent_change":554,"volume":576,"transactions":9,"vwap":1008},"2025-11-18",50.563,{"date":1098,"open":23,"high":23,"low":1099,"close":1093,"change":1021,"percent_change":1022,"volume":856,"transactions":9,"vwap":1093},"2025-11-17",50.546,{"date":1101,"open":1102,"high":1103,"low":867,"close":1020,"change":302,"percent_change":303,"volume":620,"transactions":9,"vwap":1020},"2025-11-14",50.586,50.62,{"date":1105,"open":876,"high":1106,"low":948,"close":1103,"change":415,"percent_change":416,"volume":735,"transactions":9,"vwap":1103},"2025-11-13",50.63,{"date":1108,"open":1109,"high":1109,"low":871,"close":871,"change":185,"percent_change":110,"volume":1110,"transactions":9,"vwap":871},"2025-11-12",50.581,600,{"date":1112,"open":876,"high":1019,"low":876,"close":884,"change":422,"percent_change":302,"volume":592,"transactions":9,"vwap":884},"2025-11-11",{"date":1114,"open":741,"high":1086,"low":741,"close":1115,"change":196,"percent_change":224,"volume":1116,"transactions":9,"vwap":1115},"2025-11-10",50.585,16200,{"date":1118,"open":951,"high":1008,"low":1119,"close":1120,"change":429,"percent_change":430,"volume":828,"transactions":9,"vwap":1120},"2025-11-07",50.522,50.575,{"date":1122,"open":1008,"high":1008,"low":951,"close":951,"change":302,"percent_change":303,"volume":1123,"transactions":9,"vwap":951},"2025-11-06",1100,{"date":1125,"open":884,"high":884,"low":362,"close":876,"change":224,"percent_change":225,"volume":1126,"transactions":9,"vwap":876},"2025-11-05",1600,{"date":1128,"open":1129,"high":867,"low":1129,"close":811,"change":225,"percent_change":378,"volume":656,"transactions":9,"vwap":811},"2025-11-04",50.508,{"date":1131,"open":1020,"high":1020,"low":1132,"close":446,"change":629,"percent_change":630,"volume":1133,"transactions":9,"vwap":446},"2025-11-03",50.476,9100,{"date":1135,"open":373,"high":884,"low":373,"close":948,"change":225,"percent_change":378,"volume":1136,"transactions":9,"vwap":948},"2025-10-31",4700,{"date":1138,"open":811,"high":1020,"low":741,"close":913,"change":484,"percent_change":485,"volume":675,"transactions":9,"vwap":913},"2025-10-30",{"date":1140,"open":1141,"high":1142,"low":1020,"close":1143,"change":1144,"percent_change":1145,"volume":1016,"transactions":9,"vwap":1143},"2025-10-29",50.74,50.79,50.645,-0.085,-0.17,{"date":1147,"open":1072,"high":1148,"low":1082,"close":1072,"change":225,"percent_change":378,"volume":856,"transactions":9,"vwap":1072},"2025-10-28",50.9,{"date":1150,"open":1072,"high":1151,"low":1092,"close":1092,"change":224,"percent_change":225,"volume":704,"transactions":9,"vwap":1092},"2025-10-27",50.88,{"date":1153,"open":1154,"high":1154,"low":1004,"close":1086,"change":110,"percent_change":214,"volume":856,"transactions":9,"vwap":1086},"2025-10-24",50.82,{"date":1156,"open":1081,"high":839,"low":1004,"close":1157,"change":21,"percent_change":21,"volume":681,"transactions":9,"vwap":1157},"2025-10-23",50.68,{"date":1159,"open":1077,"high":1077,"low":1004,"close":1157,"change":322,"percent_change":624,"volume":735,"transactions":9,"vwap":1157},"2025-10-22",{"date":1161,"open":1162,"high":1081,"low":868,"close":1106,"change":609,"percent_change":610,"volume":1163,"transactions":9,"vwap":1106},"2025-10-21",50.606,4900,{"date":1165,"open":811,"high":1166,"low":811,"close":1167,"change":422,"percent_change":302,"volume":828,"transactions":9,"vwap":1167},"2025-10-20",50.698,50.675,{"date":1169,"open":951,"high":1170,"low":883,"close":1092,"change":1171,"percent_change":1172,"volume":1083,"transactions":9,"vwap":1092},"2025-10-17",50.8,0.065,0.13,{"date":1174,"open":1175,"high":1073,"low":1176,"close":1176,"change":295,"percent_change":105,"volume":564,"transactions":9,"vwap":1176},"2025-10-16",50.669,50.625,{"date":1178,"open":1082,"high":1082,"low":1179,"close":1179,"change":241,"percent_change":484,"volume":172,"transactions":9,"vwap":1179},"2025-10-15",50.595,{"date":1181,"open":1182,"high":1092,"low":1004,"close":1167,"change":429,"percent_change":430,"volume":735,"transactions":9,"vwap":1167},"2025-10-14",50.653,{"date":1184,"open":731,"high":1082,"low":731,"close":1106,"change":302,"percent_change":303,"volume":828,"transactions":9,"vwap":1106},"2025-10-13",{"date":1186,"open":1157,"high":1154,"low":1082,"close":1082,"change":1187,"percent_change":1172,"volume":985,"transactions":9,"vwap":1082},"2025-10-10",0.064,{"date":1189,"open":1103,"high":1004,"low":1020,"close":1190,"change":1191,"percent_change":630,"volume":1192,"transactions":9,"vwap":1190},"2025-10-09",50.596,-0.024,4000,{"date":1194,"open":446,"high":1000,"low":446,"close":1103,"change":196,"percent_change":224,"volume":760,"transactions":9,"vwap":1103},"2025-10-08",{"date":1196,"open":1197,"high":1082,"low":951,"close":1008,"change":224,"percent_change":225,"volume":723,"transactions":9,"vwap":1008},"2025-10-07",50.602,{"date":1199,"open":1106,"high":1000,"low":1020,"close":1020,"change":185,"percent_change":110,"volume":1136,"transactions":9,"vwap":1020},"2025-10-06",{"date":1201,"open":1019,"high":1103,"low":884,"close":1179,"change":21,"percent_change":21,"volume":576,"transactions":9,"vwap":1179},"2025-10-03",{"date":1203,"open":1204,"high":1008,"low":1115,"close":1179,"change":505,"percent_change":452,"volume":614,"transactions":9,"vwap":1179},"2025-10-02",50.608,{"date":1206,"open":1207,"high":1008,"low":1207,"close":876,"change":1208,"percent_change":225,"volume":1074,"transactions":9,"vwap":876},"2025-10-01",50.557,0.021,{"date":1210,"open":1020,"high":1019,"low":446,"close":1211,"change":1212,"percent_change":295,"volume":1213,"transactions":9,"vwap":1211},"2025-09-30",50.539,0.014,8100,{"date":1215,"open":867,"high":867,"low":948,"close":948,"change":1216,"percent_change":1217,"volume":723,"transactions":9,"vwap":948},"2025-09-29",-0.195,-0.38,{"date":1219,"open":1151,"high":1151,"low":1167,"close":1077,"change":295,"percent_change":105,"volume":1220,"transactions":9,"vwap":1077},"2025-09-26",15400,{"date":1222,"open":1092,"high":1081,"low":1143,"close":1092,"change":224,"percent_change":225,"volume":756,"transactions":9,"vwap":1092},"2025-09-25",{"date":1224,"open":1225,"high":1077,"low":1103,"close":1086,"change":629,"percent_change":630,"volume":752,"transactions":9,"vwap":1086},"2025-09-24",50.706,{"date":1227,"open":1077,"high":1077,"low":1228,"close":1229,"change":321,"percent_change":322,"volume":1230,"transactions":9,"vwap":1229},"2025-09-23",50.667,50.695,1300,{"date":1232,"open":1077,"high":1077,"low":1086,"close":1086,"change":21,"percent_change":21,"volume":766,"transactions":9,"vwap":1086},"2025-09-22",{"date":1234,"open":1073,"high":1235,"low":1008,"close":1086,"change":224,"percent_change":225,"volume":656,"transactions":9,"vwap":1086},"2025-09-19",50.719,{"date":1237,"open":1092,"high":1073,"low":1088,"close":1000,"change":110,"percent_change":214,"volume":1136,"transactions":9,"vwap":1000},"2025-09-18",{"date":1239,"open":1092,"high":1072,"low":1020,"close":1082,"change":185,"percent_change":110,"volume":1240,"transactions":9,"vwap":1082},"2025-09-17",7000,{"date":1242,"open":1106,"high":1092,"low":1106,"close":1093,"change":225,"percent_change":378,"volume":698,"transactions":9,"vwap":1093},"2025-09-16",{"date":1244,"open":1106,"high":1157,"low":867,"close":1176,"change":294,"percent_change":295,"volume":1245,"transactions":9,"vwap":1176},"2025-09-15",1900,{"date":1247,"open":1103,"high":1082,"low":1008,"close":1008,"change":196,"percent_change":224,"volume":1248,"transactions":9,"vwap":1008},"2025-09-12",2300,{"date":1250,"open":1082,"high":1082,"low":1019,"close":1019,"change":302,"percent_change":303,"volume":1248,"transactions":9,"vwap":1019},"2025-09-11",{"date":1252,"open":1000,"high":1000,"low":1019,"close":1106,"change":295,"percent_change":105,"volume":922,"transactions":9,"vwap":1106},"2025-09-10",{"date":1254,"open":1019,"high":1082,"low":811,"close":1019,"change":629,"percent_change":630,"volume":1016,"transactions":9,"vwap":1019},"2025-09-09",{"date":1256,"open":811,"high":1000,"low":811,"close":1176,"change":321,"percent_change":322,"volume":704,"transactions":9,"vwap":1176},"2025-09-08",{"date":1258,"open":1106,"high":1004,"low":871,"close":1019,"change":322,"percent_change":624,"volume":738,"transactions":9,"vwap":1019},"2025-09-05",{"date":1260,"open":948,"high":868,"low":362,"close":868,"change":195,"percent_change":196,"volume":604,"transactions":9,"vwap":868},"2025-09-04",{"date":1262,"open":867,"high":867,"low":873,"close":873,"change":505,"percent_change":452,"volume":833,"transactions":9,"vwap":873},"2025-09-03",{"date":1264,"open":884,"high":884,"low":391,"close":731,"change":196,"percent_change":224,"volume":922,"transactions":9,"vwap":731},"2025-09-02",{"date":1266,"open":1063,"high":868,"low":1063,"close":446,"change":195,"percent_change":196,"volume":1123,"transactions":9,"vwap":446},"2025-08-29",{"date":1268,"open":951,"high":951,"low":362,"close":1063,"change":1269,"percent_change":1270,"volume":828,"transactions":9,"vwap":1063},"2025-08-28",-0.165,-0.33,{"date":1272,"open":1082,"high":1082,"low":1082,"close":1082,"change":196,"percent_change":224,"volume":1273,"transactions":9,"vwap":1082},"2025-08-27",500,{"date":1275,"open":1157,"high":1073,"low":1019,"close":1000,"change":224,"percent_change":225,"volume":756,"transactions":9,"vwap":1000},"2025-08-26",{"date":1277,"open":867,"high":1157,"low":867,"close":1106,"change":21,"percent_change":21,"volume":1230,"transactions":9,"vwap":1106},"2025-08-25",{"date":1279,"open":867,"high":1157,"low":867,"close":1106,"change":294,"percent_change":295,"volume":735,"transactions":9,"vwap":1106},"2025-08-22",{"date":1281,"open":811,"high":1103,"low":883,"close":1001,"change":224,"percent_change":225,"volume":675,"transactions":9,"vwap":1001},"2025-08-21",{"date":1283,"open":1103,"high":1103,"low":868,"close":1179,"change":196,"percent_change":224,"volume":735,"transactions":9,"vwap":1179},"2025-08-20",{"date":1285,"open":867,"high":1286,"low":867,"close":1115,"change":294,"percent_change":295,"volume":592,"transactions":9,"vwap":1115},"2025-08-19",50.619,{"date":1288,"open":1103,"high":1103,"low":951,"close":884,"change":185,"percent_change":110,"volume":570,"transactions":9,"vwap":884},"2025-08-18",{"date":1290,"open":1008,"high":1106,"low":1120,"close":1120,"change":196,"percent_change":224,"volume":592,"transactions":9,"vwap":1120},"2025-08-15",{"date":1292,"open":1008,"high":1008,"low":871,"close":871,"change":422,"percent_change":302,"volume":1273,"transactions":9,"vwap":871},"2025-08-14",{"date":1294,"open":1295,"high":1106,"low":867,"close":867,"change":185,"percent_change":110,"volume":172,"transactions":9,"vwap":867},"2025-08-13",50.583,{"date":1297,"open":362,"high":1008,"low":362,"close":1115,"change":1298,"percent_change":196,"volume":1126,"transactions":9,"vwap":1115},"2025-08-12",0.004,{"date":1300,"open":1020,"high":1019,"low":873,"close":1109,"change":1208,"percent_change":225,"volume":1064,"transactions":9,"vwap":1109},"2025-08-11",{"date":1302,"open":664,"high":876,"low":664,"close":876,"change":196,"percent_change":224,"volume":614,"transactions":9,"vwap":876},"2025-08-08",{"date":1304,"open":1099,"high":867,"low":883,"close":868,"change":214,"percent_change":240,"volume":678,"transactions":9,"vwap":868},"2025-08-07",{"date":1306,"open":884,"high":1020,"low":868,"close":884,"change":429,"percent_change":430,"volume":1163,"transactions":9,"vwap":884},"2025-08-06",{"date":1308,"open":1019,"high":1019,"low":948,"close":948,"change":21,"percent_change":21,"volume":620,"transactions":9,"vwap":948},"2025-08-05",{"date":1310,"open":884,"high":867,"low":664,"close":948,"change":185,"percent_change":110,"volume":763,"transactions":9,"vwap":948},"2025-08-04",{"date":1312,"open":948,"high":876,"low":948,"close":951,"change":1021,"percent_change":1022,"volume":1273,"transactions":9,"vwap":951},"2025-08-01",{"date":1314,"open":664,"high":362,"low":391,"close":967,"change":21,"percent_change":21,"volume":611,"transactions":9,"vwap":967},"2025-07-31",{"date":1316,"open":741,"high":664,"low":962,"close":967,"change":1269,"percent_change":1270,"volume":620,"transactions":9,"vwap":967},"2025-07-30",{"date":1318,"open":1086,"high":1086,"low":1103,"close":1103,"change":185,"percent_change":110,"volume":1273,"transactions":9,"vwap":1103},"2025-07-29",{"date":1320,"open":1020,"high":1086,"low":867,"close":1176,"change":415,"percent_change":416,"volume":1248,"transactions":9,"vwap":1176},"2025-07-28",{"date":1322,"open":1323,"high":1019,"low":811,"close":884,"change":196,"percent_change":224,"volume":626,"transactions":9,"vwap":884},"2025-07-25",50.564,{"date":1325,"open":1326,"high":1019,"low":883,"close":876,"change":422,"percent_change":302,"volume":695,"transactions":9,"vwap":876},"2025-07-24",50.555,{"date":1328,"open":1329,"high":867,"low":1329,"close":1120,"change":321,"percent_change":322,"volume":1110,"transactions":9,"vwap":1120},"2025-07-23",50.548,{"date":1331,"open":446,"high":867,"low":446,"close":868,"change":21,"percent_change":21,"volume":640,"transactions":9,"vwap":868},"2025-07-22",{"date":1333,"open":1020,"high":1019,"low":883,"close":868,"change":196,"percent_change":224,"volume":1248,"transactions":9,"vwap":868},"2025-07-21",{"date":1335,"open":876,"high":867,"low":811,"close":811,"change":214,"percent_change":240,"volume":611,"transactions":9,"vwap":811},"2025-07-18",{"date":1337,"open":1338,"high":884,"low":1339,"close":876,"change":295,"percent_change":105,"volume":1123,"transactions":9,"vwap":876},"2025-07-17",50.561,50.559,{"date":1341,"open":868,"high":876,"low":951,"close":951,"change":110,"percent_change":214,"volume":1110,"transactions":9,"vwap":951},"2025-07-16",{"date":1343,"open":811,"high":868,"low":948,"close":811,"change":225,"percent_change":378,"volume":1245,"transactions":9,"vwap":811},"2025-07-15",{"date":1345,"open":361,"high":811,"low":361,"close":446,"change":214,"percent_change":240,"volume":1110,"transactions":9,"vwap":446},"2025-07-14",{"date":1347,"open":868,"high":868,"low":262,"close":883,"change":240,"percent_change":241,"volume":742,"transactions":9,"vwap":883},"2025-07-11",{"date":1349,"open":362,"high":1019,"low":362,"close":876,"change":452,"percent_change":453,"volume":1350,"transactions":9,"vwap":876},"2025-07-10",15700,{"date":1352,"open":951,"high":951,"low":373,"close":362,"change":429,"percent_change":430,"volume":1353,"transactions":9,"vwap":362},"2025-07-09",4200,{"date":1355,"open":373,"high":962,"low":373,"close":962,"change":422,"percent_change":302,"volume":735,"transactions":9,"vwap":962},"2025-07-08",{"date":1357,"open":741,"high":664,"low":398,"close":361,"change":110,"percent_change":214,"volume":1358,"transactions":9,"vwap":361},"2025-07-07",16900,{"date":1360,"open":361,"high":741,"low":474,"close":741,"change":196,"percent_change":224,"volume":1361,"transactions":9,"vwap":741},"2025-07-03",4400,{"date":1363,"open":361,"high":741,"low":262,"close":361,"change":294,"percent_change":295,"volume":617,"transactions":9,"vwap":361},"2025-07-02",{"date":1365,"open":741,"high":741,"low":364,"close":962,"change":185,"percent_change":110,"volume":723,"transactions":9,"vwap":962},"2025-07-01",{"date":1367,"open":741,"high":741,"low":515,"close":391,"change":214,"percent_change":240,"volume":617,"transactions":9,"vwap":391},"2025-06-30",{"date":1369,"open":398,"high":741,"low":373,"close":741,"change":1145,"percent_change":1370,"volume":1192,"transactions":9,"vwap":741},"2025-06-27",-0.34,{"date":1372,"open":1008,"high":1004,"low":446,"close":1004,"change":429,"percent_change":430,"volume":1373,"transactions":9,"vwap":1004},"2025-06-26",14200,{"date":1375,"open":1020,"high":1000,"low":873,"close":1179,"change":294,"percent_change":295,"volume":772,"transactions":9,"vwap":1179},"2025-06-25",{"date":1377,"open":867,"high":1103,"low":1378,"close":867,"change":295,"percent_change":105,"volume":772,"transactions":9,"vwap":867},"2025-06-24",50.553,{"date":1380,"open":664,"high":1103,"low":664,"close":868,"change":110,"percent_change":214,"volume":856,"transactions":9,"vwap":868},"2025-06-23",{"date":1382,"open":1008,"high":1008,"low":391,"close":876,"change":429,"percent_change":430,"volume":738,"transactions":9,"vwap":876},"2025-06-20",{"date":1384,"open":868,"high":867,"low":889,"close":889,"change":196,"percent_change":224,"volume":745,"transactions":9,"vwap":889},"2025-06-18",{"date":1386,"open":446,"high":884,"low":1057,"close":1043,"change":214,"percent_change":240,"volume":766,"transactions":9,"vwap":1043},"2025-06-17",{"date":1388,"open":951,"high":884,"low":446,"close":948,"change":21,"percent_change":21,"volume":723,"transactions":9,"vwap":948},"2025-06-16",{"date":1390,"open":951,"high":811,"low":446,"close":948,"change":689,"percent_change":110,"volume":640,"transactions":9,"vwap":948},"2025-06-13",{"date":1392,"open":951,"high":876,"low":446,"close":1393,"change":1394,"percent_change":196,"volume":779,"transactions":9,"vwap":1393},"2025-06-12",50.528,0.007,{"date":1396,"open":446,"high":811,"low":1397,"close":1398,"change":1399,"percent_change":378,"volume":678,"transactions":9,"vwap":1398},"2025-06-11",50.488,50.521,0.041,{"date":1401,"open":371,"high":876,"low":371,"close":664,"change":302,"percent_change":303,"volume":886,"transactions":9,"vwap":664},"2025-06-10",{"date":1403,"open":1106,"high":1106,"low":398,"close":731,"change":214,"percent_change":240,"volume":793,"transactions":9,"vwap":731},"2025-06-09",{"date":1405,"open":398,"high":951,"low":515,"close":951,"change":105,"percent_change":547,"volume":1406,"transactions":9,"vwap":951},"2025-06-06",21300,{"date":1408,"open":623,"high":884,"low":623,"close":741,"change":429,"percent_change":430,"volume":1409,"transactions":9,"vwap":741},"2025-06-05",29900,{"date":1411,"open":811,"high":811,"low":385,"close":591,"change":505,"percent_change":452,"volume":1412,"transactions":9,"vwap":591},"2025-06-04",3000,{"date":1414,"open":868,"high":868,"low":212,"close":392,"change":105,"percent_change":547,"volume":698,"transactions":9,"vwap":392},"2025-06-03",{"date":1416,"open":370,"high":370,"low":220,"close":220,"change":302,"percent_change":303,"volume":1110,"transactions":9,"vwap":220},"2025-06-02",{"date":1418,"open":1419,"high":515,"low":223,"close":385,"change":195,"percent_change":196,"volume":742,"transactions":9,"vwap":385},"2025-05-30",50.322,{"date":1421,"open":262,"high":262,"low":301,"close":525,"change":1422,"percent_change":1217,"volume":1123,"transactions":9,"vwap":525},"2025-05-29",-0.19,{"date":1424,"open":446,"high":867,"low":446,"close":873,"change":1425,"percent_change":240,"volume":735,"transactions":9,"vwap":873},"2025-05-28",-0.019,{"date":1427,"open":876,"high":1019,"low":883,"close":1323,"change":1187,"percent_change":1172,"volume":685,"transactions":9,"vwap":1323},"2025-05-27",{"date":1429,"open":446,"high":446,"low":446,"close":446,"change":21,"percent_change":21,"volume":1430,"transactions":9,"vwap":446},"2025-05-23",100,{"date":1432,"open":867,"high":867,"low":262,"close":446,"change":110,"percent_change":214,"volume":772,"transactions":9,"vwap":446},"2025-05-22",{"date":1434,"open":1435,"high":731,"low":1435,"close":731,"change":295,"percent_change":105,"volume":611,"transactions":9,"vwap":731},"2025-05-21",50.504,{"date":1437,"open":731,"high":951,"low":664,"close":664,"change":196,"percent_change":224,"volume":611,"transactions":9,"vwap":664},"2025-05-20",{"date":1439,"open":446,"high":883,"low":919,"close":741,"change":185,"percent_change":110,"volume":1245,"transactions":9,"vwap":741},"2025-05-19",{"date":1441,"open":1008,"high":1008,"low":370,"close":901,"change":224,"percent_change":225,"volume":698,"transactions":9,"vwap":901},"2025-05-16",{"date":1443,"open":951,"high":951,"low":262,"close":967,"change":505,"percent_change":452,"volume":1444,"transactions":9,"vwap":967},"2025-05-15",1400,{"date":1446,"open":494,"high":741,"low":494,"close":373,"change":110,"percent_change":214,"volume":1126,"transactions":9,"vwap":373},"2025-05-14",{"date":1448,"open":731,"high":731,"low":372,"close":398,"change":225,"percent_change":378,"volume":1136,"transactions":9,"vwap":398},"2025-05-13",{"date":1450,"open":398,"high":398,"low":1451,"close":392,"change":609,"percent_change":610,"volume":604,"transactions":9,"vwap":392},"2025-05-12",50.387,{"date":1453,"open":1454,"high":361,"low":782,"close":364,"change":224,"percent_change":225,"volume":620,"transactions":9,"vwap":364},"2025-05-09",50.433,{"date":1456,"open":967,"high":741,"low":414,"close":414,"change":302,"percent_change":303,"volume":614,"transactions":9,"vwap":414},"2025-05-08",{"date":1458,"open":391,"high":391,"low":962,"close":962,"change":21,"percent_change":21,"volume":1459,"transactions":9,"vwap":962},"2025-05-07",300,{"date":1461,"open":398,"high":391,"low":392,"close":962,"change":105,"percent_change":547,"volume":631,"transactions":9,"vwap":962},"2025-05-06",{"date":1463,"open":398,"high":1464,"low":301,"close":623,"change":224,"percent_change":225,"volume":1353,"transactions":9,"vwap":623},"2025-05-05",50.439,{"date":1466,"open":392,"high":370,"low":301,"close":504,"change":195,"percent_change":196,"volume":614,"transactions":9,"vwap":504},"2025-05-02",{"date":1468,"open":301,"high":373,"low":301,"close":385,"change":214,"percent_change":240,"volume":698,"transactions":9,"vwap":385},"2025-05-01",{"date":1470,"open":1471,"high":1472,"low":474,"close":474,"change":214,"percent_change":240,"volume":1110,"transactions":9,"vwap":474},"2025-04-30",50.383,50.429,{"date":1474,"open":361,"high":361,"low":1475,"close":515,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":515},"2025-04-29",50.357,-0.175,-0.35,25700,{"date":1480,"open":446,"high":1000,"low":446,"close":1120,"change":415,"percent_change":416,"volume":561,"transactions":9,"vwap":1120},"2025-04-28",{"date":1482,"open":1043,"high":876,"low":1043,"close":883,"change":378,"percent_change":379,"volume":1110,"transactions":9,"vwap":883},"2025-04-25",{"date":1484,"open":222,"high":867,"low":248,"close":262,"change":629,"percent_change":630,"volume":1485,"transactions":9,"vwap":262},"2025-04-24",12000,{"date":1487,"open":884,"high":884,"low":371,"close":371,"change":240,"percent_change":241,"volume":172,"transactions":9,"vwap":371},"2025-04-23",{"date":177,"open":807,"high":1489,"low":807,"close":1043,"change":1490,"percent_change":196,"volume":1126,"transactions":9,"vwap":1043},50.549,0.006]