[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GMOC":3,"homepage-market-summary":27,"stock-historical-GMOC":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GMOC","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},"GMO Ultra-Short Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.157,2.0808,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},50.075,50.055,0.02,0.04,23.5596,50.265,49.68,5806.19831958547,67.5,234,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},5806,1358650.406783,0.07,"2025-10-28",[177,180,188,196,203,211,219,223,229,234,241,246,253,259,265,269,273,278,287,295,303,309,315,322,326,334,339,345,351,357,363,369,373,378,381,385,389,398,402,407,413,417,422,426,431,437,443,448,452,458,462,465,469,473,478,483,488,491,496,500,503,506,511,513,517,520,523,528,530,533,536,539,541,543,545,547,549,553,555,559,562,565,568,570,574,580,583,587,591,593,595,599,601,604,606,608,611,614,617,619,621,623,625,627,630,632,635,637,641,645,648,650,653,656,660,665,668,671,674,676,679,683,689,691,693,695,697,701,704,708,711,713,715,717,719,722,724,726,728,731,734,736,739,742,746,750,752,754,758,761,765,768,772,775,778,782,785,788,791,794,796,800,802,804,806,808,810,814,816,820,825,827,830,832,835,838,841,843,845,847,850,852,855,857,861,863,865,868,872,874,877,882,884,887,891,894,898,901,904,906,909,913,915,917,919,922,924,926,928,930,933,938,941,945,948,950,952,955,957,959,961,964,967,969,971,976,979,981,984,987,991,996,999,1002],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},19,50.0681,{"date":181,"open":182,"high":18,"low":183,"close":18,"change":184,"percent_change":104,"volume":185,"transactions":186,"vwap":187},"2026-10-01",50.02,50,0.03,40161.5596,32,50.0088,{"date":189,"open":190,"high":190,"low":183,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":62,"vwap":195},"2026-09-30",50.03,50.025,-0.165,-0.33,10020.5596,50.0263,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":19,"percent_change":20,"volume":200,"transactions":201,"vwap":202},"2026-09-29",50.2,50.19,8613.5786,17,50.1907,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":205},"2026-09-28",50.18,50.17,0.005,0.01,17013.5596,15,{"date":212,"open":206,"high":205,"low":213,"close":214,"change":215,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",50.14,50.165,0,54363.5596,22,50.148,{"date":220,"open":206,"high":206,"low":214,"close":214,"change":207,"percent_change":208,"volume":221,"transactions":222,"vwap":206},"2026-09-24",12721.5596,18,{"date":224,"open":225,"high":226,"low":225,"close":225,"change":207,"percent_change":208,"volume":227,"transactions":178,"vwap":228},"2026-09-23",50.16,50.1664,1608.5596,50.1651,{"date":230,"open":213,"high":231,"low":213,"close":231,"change":208,"percent_change":19,"volume":232,"transactions":201,"vwap":233},"2026-09-22",50.155,450.5596,50.1406,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":184,"volume":238,"transactions":239,"vwap":240},"2026-09-21",50.145,0.015,215.5596,16,50.1452,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":207,"percent_change":208,"volume":244,"transactions":245,"vwap":243},"2026-09-18",50.13,13.5596,14,{"date":247,"open":248,"high":243,"low":248,"close":249,"change":19,"percent_change":20,"volume":250,"transactions":251,"vwap":252},"2026-09-17",50.12,50.125,25332.5596,20,50.1299,{"date":254,"open":248,"high":248,"low":255,"close":255,"change":256,"percent_change":109,"volume":257,"transactions":217,"vwap":258},"2026-09-16",50.105,-0.005,418.0147,50.1164,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":215,"percent_change":215,"volume":263,"transactions":210,"vwap":264},"2026-09-15",50.1,50.11,813.0147,50.0829,{"date":266,"open":262,"high":262,"low":262,"close":262,"change":215,"percent_change":215,"volume":267,"transactions":239,"vwap":268},"2026-09-14",94.0147,50.1021,{"date":270,"open":262,"high":262,"low":262,"close":262,"change":215,"percent_change":215,"volume":271,"transactions":245,"vwap":272},"2026-09-11",13.0147,50.1066,{"date":274,"open":261,"high":262,"low":261,"close":262,"change":237,"percent_change":184,"volume":275,"transactions":276,"vwap":277},"2026-09-10",1535.0147,29,50.1064,{"date":279,"open":248,"high":248,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-09",50.0656,50.095,-0.0119,-0.02,5076.0147,30,50.0812,{"date":288,"open":248,"high":248,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":217,"vwap":294},"2026-09-08",50.08,50.1069,-0.0133,-0.03,437.9939,50.1011,{"date":296,"open":261,"high":297,"low":261,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-04",50.1202,0.0452,0.09,28128.915008,31,50.1077,{"date":304,"open":17,"high":17,"low":17,"close":17,"change":305,"percent_change":208,"volume":306,"transactions":307,"vwap":308},"2026-09-03",0.0051,12.9948,12,50.0745,{"date":310,"open":289,"high":289,"low":311,"close":311,"change":312,"percent_change":19,"volume":313,"transactions":178,"vwap":314},"2026-09-02",50.0699,0.0099,2015.974433,50.076,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":292,"volume":319,"transactions":320,"vwap":321},"2026-09-01",50.06,-0.015,63.8408,26,50.0651,{"date":323,"open":17,"high":17,"low":17,"close":17,"change":192,"percent_change":193,"volume":324,"transactions":201,"vwap":325},"2026-08-31",159.93492,50.077,{"date":327,"open":328,"high":329,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":201,"vwap":333},"2026-08-28",50.23,50.24,-0.025,-0.05,311.9948,50.2304,{"date":335,"open":22,"high":22,"low":22,"close":22,"change":184,"percent_change":104,"volume":336,"transactions":337,"vwap":338},"2026-08-27",11.9948,11,50.2484,{"date":340,"open":329,"high":329,"low":341,"close":341,"change":318,"percent_change":292,"volume":342,"transactions":343,"vwap":344},"2026-08-26",50.235,2017.3328,21,50.238,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":207,"percent_change":208,"volume":349,"transactions":222,"vwap":350},"2026-08-25",50.225,50.25,1310.9948,50.2346,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":19,"percent_change":20,"volume":355,"transactions":251,"vwap":356},"2026-08-24",50.22,50.245,511.497062,50.2199,{"date":358,"open":359,"high":359,"low":353,"close":347,"change":184,"percent_change":104,"volume":360,"transactions":361,"vwap":362},"2026-08-21",50.2499,1730.475,135,50.2521,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":215,"percent_change":215,"volume":366,"transactions":367,"vwap":368},"2026-08-20",50.195,16.9948,13,50.1996,{"date":370,"open":365,"high":365,"low":365,"close":365,"change":256,"percent_change":109,"volume":371,"transactions":178,"vwap":372},"2026-08-19",162.9948,50.1955,{"date":374,"open":375,"high":198,"low":375,"close":198,"change":207,"percent_change":208,"volume":376,"transactions":307,"vwap":377},"2026-08-18",50.1716,811.9948,50.1718,{"date":379,"open":365,"high":365,"low":365,"close":365,"change":380,"percent_change":174,"volume":306,"transactions":307,"vwap":205},"2026-08-17",0.035,{"date":382,"open":205,"high":205,"low":225,"close":225,"change":256,"percent_change":109,"volume":383,"transactions":210,"vwap":384},"2026-08-14",529.9948,50.1795,{"date":386,"open":206,"high":206,"low":214,"close":214,"change":215,"percent_change":215,"volume":387,"transactions":222,"vwap":388},"2026-08-13",516.9948,50.1695,{"date":390,"open":391,"high":392,"low":393,"close":214,"change":394,"percent_change":395,"volume":396,"transactions":320,"vwap":397},"2026-08-12",50.15,50.1751,50.1461,0.025,0.05,1304.9948,50.1554,{"date":399,"open":213,"high":213,"low":213,"close":213,"change":237,"percent_change":184,"volume":400,"transactions":337,"vwap":401},"2026-08-11",14.9948,50.1396,{"date":403,"open":404,"high":249,"low":404,"close":249,"change":215,"percent_change":215,"volume":405,"transactions":178,"vwap":406},"2026-08-10",50.1067,117.0758,50.1092,{"date":408,"open":409,"high":409,"low":249,"close":249,"change":283,"percent_change":410,"volume":411,"transactions":245,"vwap":412},"2026-08-07",50.26,-0.04,227.97486,50.2381,{"date":414,"open":236,"high":236,"low":236,"close":236,"change":184,"percent_change":104,"volume":415,"transactions":307,"vwap":416},"2026-08-06",86.9948,49.2976,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":256,"percent_change":109,"volume":420,"transactions":210,"vwap":421},"2026-08-05",50.115,94.9948,50.9065,{"date":423,"open":248,"high":248,"low":248,"close":248,"change":424,"percent_change":299,"volume":306,"transactions":307,"vwap":425},"2026-08-04",0.045,50.1024,{"date":427,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":428,"transactions":429,"vwap":430},"2026-08-03",44.1748,27,50.085,{"date":432,"open":18,"high":289,"low":18,"close":18,"change":433,"percent_change":434,"volume":435,"transactions":245,"vwap":436},"2026-07-31",-0.155,-0.31,643.9948,50.0685,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":237,"percent_change":184,"volume":440,"transactions":441,"vwap":442},"2026-07-30",50.21,10.9948,10,50.2088,{"date":444,"open":445,"high":445,"low":365,"close":365,"change":256,"percent_change":109,"volume":446,"transactions":337,"vwap":447},"2026-07-29",50.2196,210.9948,50.2184,{"date":449,"open":205,"high":198,"low":205,"close":198,"change":318,"percent_change":292,"volume":450,"transactions":239,"vwap":451},"2026-07-28",121.1858,50.1845,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":395,"percent_change":455,"volume":456,"transactions":307,"vwap":457},"2026-07-27",50.215,0.1,15.1648,50.2399,{"date":459,"open":205,"high":205,"low":214,"close":214,"change":318,"percent_change":292,"volume":460,"transactions":367,"vwap":461},"2026-07-24",184.0238,50.1731,{"date":463,"open":205,"high":205,"low":205,"close":205,"change":215,"percent_change":215,"volume":336,"transactions":337,"vwap":464},"2026-07-23",50.1722,{"date":466,"open":205,"high":205,"low":205,"close":205,"change":237,"percent_change":184,"volume":467,"transactions":337,"vwap":468},"2026-07-22",30.9948,50.1791,{"date":470,"open":214,"high":214,"low":214,"close":214,"change":20,"percent_change":471,"volume":306,"transactions":307,"vwap":472},"2026-07-21",0.08,50.157,{"date":474,"open":243,"high":243,"low":249,"close":249,"change":410,"percent_change":475,"volume":476,"transactions":210,"vwap":477},"2026-07-20",-0.08,228.0758,50.1297,{"date":479,"open":205,"high":205,"low":391,"close":214,"change":256,"percent_change":109,"volume":480,"transactions":481,"vwap":482},"2026-07-17",2238.0138,24,50.1635,{"date":484,"open":485,"high":485,"low":206,"close":206,"change":184,"percent_change":104,"volume":486,"transactions":367,"vwap":487},"2026-07-16",50.1734,718.9948,50.1719,{"date":489,"open":213,"high":213,"low":213,"close":213,"change":237,"percent_change":184,"volume":440,"transactions":441,"vwap":490},"2026-07-15",50.1368,{"date":492,"open":493,"high":493,"low":249,"close":249,"change":207,"percent_change":208,"volume":494,"transactions":210,"vwap":495},"2026-07-14",50.1499,133.0138,50.1471,{"date":497,"open":248,"high":248,"low":248,"close":248,"change":330,"percent_change":331,"volume":498,"transactions":210,"vwap":499},"2026-07-13",421.0368,50.1203,{"date":501,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":184,"volume":502,"transactions":9,"vwap":236},"2026-07-10",100,{"date":504,"open":243,"high":243,"low":262,"close":243,"change":394,"percent_change":395,"volume":505,"transactions":9,"vwap":243},"2026-07-09",1100,{"date":507,"open":508,"high":509,"low":508,"close":255,"change":318,"percent_change":292,"volume":510,"transactions":9,"vwap":255},"2026-07-08",50.060001,50.106,600,{"date":512,"open":248,"high":248,"low":248,"close":248,"change":20,"percent_change":471,"volume":502,"transactions":9,"vwap":248},"2026-07-07",{"date":514,"open":509,"high":262,"low":515,"close":515,"change":256,"percent_change":109,"volume":516,"transactions":9,"vwap":515},"2026-07-06",50.080002,3400,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":395,"percent_change":455,"volume":502,"transactions":9,"vwap":519},"2026-07-02",50.084999,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":109,"percent_change":283,"volume":502,"transactions":9,"vwap":522},"2026-07-01",50.035,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":502,"transactions":9,"vwap":525},"2026-06-30",50.044998,-0.145,-0.29,{"date":529,"open":199,"high":199,"low":199,"close":199,"change":394,"percent_change":395,"volume":502,"transactions":9,"vwap":199},"2026-06-29",{"date":531,"open":225,"high":214,"low":225,"close":214,"change":215,"percent_change":215,"volume":532,"transactions":9,"vwap":214},"2026-06-26",4000,{"date":534,"open":535,"high":535,"low":214,"close":214,"change":109,"percent_change":283,"volume":502,"transactions":9,"vwap":214},"2026-06-25",50.177,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":184,"percent_change":104,"volume":502,"transactions":9,"vwap":538},"2026-06-24",50.175,{"date":540,"open":225,"high":225,"low":243,"close":236,"change":215,"percent_change":215,"volume":505,"transactions":9,"vwap":236},"2026-06-23",{"date":542,"open":236,"high":236,"low":236,"close":236,"change":19,"percent_change":20,"volume":502,"transactions":9,"vwap":236},"2026-06-22",{"date":544,"open":213,"high":213,"low":249,"close":249,"change":283,"percent_change":410,"volume":502,"transactions":9,"vwap":249},"2026-06-18",{"date":546,"open":225,"high":225,"low":236,"close":236,"change":184,"percent_change":104,"volume":502,"transactions":9,"vwap":236},"2026-06-17",{"date":548,"open":248,"high":248,"low":419,"close":419,"change":215,"percent_change":215,"volume":502,"transactions":9,"vwap":419},"2026-06-16",{"date":550,"open":213,"high":213,"low":551,"close":419,"change":215,"percent_change":215,"volume":552,"transactions":9,"vwap":419},"2026-06-15",50.09,30100,{"date":554,"open":419,"high":419,"low":419,"close":419,"change":237,"percent_change":184,"volume":502,"transactions":9,"vwap":419},"2026-06-12",{"date":556,"open":551,"high":557,"low":515,"close":557,"change":207,"percent_change":208,"volume":558,"transactions":9,"vwap":557},"2026-06-11",50.099998,153000,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":394,"percent_change":395,"volume":502,"transactions":9,"vwap":561},"2026-06-10",50.095001,{"date":563,"open":515,"high":515,"low":564,"close":564,"change":318,"percent_change":292,"volume":502,"transactions":9,"vwap":564},"2026-06-09",50.07,{"date":566,"open":557,"high":262,"low":519,"close":519,"change":237,"percent_change":184,"volume":567,"transactions":9,"vwap":519},"2026-06-08",40200,{"date":569,"open":564,"high":564,"low":564,"close":564,"change":215,"percent_change":215,"volume":502,"transactions":9,"vwap":564},"2026-06-05",{"date":571,"open":557,"high":557,"low":564,"close":564,"change":572,"percent_change":184,"volume":573,"transactions":9,"vwap":564},"2026-06-04",0.013,56400,{"date":575,"open":576,"high":577,"low":23,"close":577,"change":578,"percent_change":292,"volume":579,"transactions":9,"vwap":577},"2026-06-03",50.049999,50.056999,-0.013,15500,{"date":581,"open":551,"high":551,"low":564,"close":564,"change":208,"percent_change":19,"volume":582,"transactions":9,"vwap":564},"2026-06-02",13100,{"date":584,"open":585,"high":585,"low":508,"close":508,"change":237,"percent_change":184,"volume":586,"transactions":9,"vwap":508},"2026-06-01",50.064999,200,{"date":588,"open":525,"high":525,"low":525,"close":525,"change":589,"percent_change":590,"volume":502,"transactions":9,"vwap":525},"2026-05-29",-0.15,-0.3,{"date":592,"open":365,"high":365,"low":365,"close":365,"change":256,"percent_change":109,"volume":502,"transactions":9,"vwap":365},"2026-05-28",{"date":594,"open":199,"high":198,"low":199,"close":198,"change":20,"percent_change":471,"volume":586,"transactions":9,"vwap":198},"2026-05-27",{"date":596,"open":597,"high":225,"low":597,"close":225,"change":208,"percent_change":19,"volume":598,"transactions":9,"vwap":225},"2026-05-26",50.151,700,{"date":600,"open":213,"high":391,"low":213,"close":391,"change":283,"percent_change":410,"volume":170,"transactions":9,"vwap":391},"2026-05-22",{"date":602,"open":205,"high":205,"low":214,"close":206,"change":19,"percent_change":20,"volume":603,"transactions":9,"vwap":206},"2026-05-21",4400,{"date":605,"open":391,"high":391,"low":391,"close":391,"change":184,"percent_change":104,"volume":502,"transactions":9,"vwap":391},"2026-05-20",{"date":607,"open":509,"high":248,"low":509,"close":248,"change":318,"percent_change":292,"volume":170,"transactions":9,"vwap":248},"2026-05-19",{"date":609,"open":610,"high":610,"low":610,"close":610,"change":109,"percent_change":283,"volume":502,"transactions":9,"vwap":610},"2026-05-18",50.135,{"date":612,"open":236,"high":236,"low":236,"close":236,"change":208,"percent_change":19,"volume":613,"transactions":9,"vwap":236},"2026-05-15",400,{"date":615,"open":213,"high":213,"low":243,"close":610,"change":208,"percent_change":19,"volume":616,"transactions":9,"vwap":610},"2026-05-14",2200,{"date":618,"open":249,"high":249,"low":249,"close":249,"change":207,"percent_change":208,"volume":502,"transactions":9,"vwap":249},"2026-05-13",{"date":620,"open":248,"high":248,"low":248,"close":248,"change":208,"percent_change":19,"volume":502,"transactions":9,"vwap":248},"2026-05-12",{"date":622,"open":262,"high":262,"low":262,"close":262,"change":256,"percent_change":109,"volume":502,"transactions":9,"vwap":262},"2026-05-11",{"date":624,"open":419,"high":419,"low":419,"close":419,"change":256,"percent_change":109,"volume":502,"transactions":9,"vwap":419},"2026-05-08",{"date":626,"open":262,"high":248,"low":262,"close":248,"change":237,"percent_change":184,"volume":170,"transactions":9,"vwap":248},"2026-05-07",{"date":628,"open":557,"high":248,"low":557,"close":255,"change":208,"percent_change":19,"volume":629,"transactions":9,"vwap":255},"2026-05-06",6000,{"date":631,"open":551,"high":557,"low":551,"close":561,"change":256,"percent_change":109,"volume":613,"transactions":9,"vwap":561},"2026-05-05",{"date":633,"open":634,"high":634,"low":557,"close":557,"change":208,"percent_change":19,"volume":586,"transactions":9,"vwap":557},"2026-05-04",50.108,{"date":636,"open":515,"high":557,"low":515,"close":551,"change":215,"percent_change":215,"volume":505,"transactions":9,"vwap":551},"2026-05-01",{"date":638,"open":551,"high":551,"low":551,"close":551,"change":639,"percent_change":640,"volume":502,"transactions":9,"vwap":551},"2026-04-30",-0.095,-0.19,{"date":642,"open":198,"high":198,"low":643,"close":643,"change":318,"percent_change":292,"volume":644,"transactions":9,"vwap":643},"2026-04-29",50.185,99100,{"date":646,"open":198,"high":198,"low":198,"close":198,"change":380,"percent_change":174,"volume":647,"transactions":9,"vwap":198},"2026-04-28",25000,{"date":649,"open":214,"high":214,"low":214,"close":214,"change":237,"percent_change":184,"volume":502,"transactions":9,"vwap":214},"2026-04-27",{"date":651,"open":206,"high":206,"low":391,"close":391,"change":207,"percent_change":208,"volume":652,"transactions":9,"vwap":391},"2026-04-24",2900,{"date":654,"open":391,"high":391,"low":236,"close":236,"change":256,"percent_change":109,"volume":655,"transactions":9,"vwap":236},"2026-04-23",25200,{"date":657,"open":391,"high":391,"low":391,"close":391,"change":658,"percent_change":659,"volume":502,"transactions":9,"vwap":391},"2026-04-22",0.055,0.11,{"date":661,"open":225,"high":225,"low":561,"close":561,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":561},"2026-04-21",-0.035,-0.07,44100,{"date":666,"open":213,"high":391,"low":243,"close":243,"change":208,"percent_change":19,"volume":667,"transactions":9,"vwap":243},"2026-04-20",77900,{"date":669,"open":198,"high":198,"low":248,"close":248,"change":207,"percent_change":208,"volume":670,"transactions":9,"vwap":248},"2026-04-17",50400,{"date":672,"open":248,"high":248,"low":419,"close":419,"change":208,"percent_change":19,"volume":673,"transactions":9,"vwap":419},"2026-04-16",75100,{"date":675,"open":255,"high":255,"low":255,"close":255,"change":19,"percent_change":20,"volume":502,"transactions":9,"vwap":255},"2026-04-15",{"date":677,"open":551,"high":551,"low":519,"close":519,"change":237,"percent_change":184,"volume":678,"transactions":9,"vwap":519},"2026-04-14",1200,{"date":680,"open":18,"high":551,"low":18,"close":564,"change":681,"percent_change":208,"volume":682,"transactions":9,"vwap":564},"2026-04-13",0.007,2000,{"date":684,"open":576,"high":685,"low":576,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-04-10",50.063,-0.032,-0.06,24700,{"date":690,"open":515,"high":561,"low":515,"close":561,"change":184,"percent_change":104,"volume":655,"transactions":9,"vwap":561},"2026-04-09",{"date":692,"open":585,"high":585,"low":585,"close":585,"change":237,"percent_change":184,"volume":502,"transactions":9,"vwap":585},"2026-04-08",{"date":694,"open":576,"high":576,"low":576,"close":576,"change":207,"percent_change":208,"volume":502,"transactions":9,"vwap":576},"2026-04-07",{"date":696,"open":508,"high":508,"low":525,"close":525,"change":215,"percent_change":215,"volume":598,"transactions":9,"vwap":525},"2026-04-06",{"date":698,"open":508,"high":508,"low":699,"close":525,"change":208,"percent_change":19,"volume":700,"transactions":9,"vwap":525},"2026-04-02",50.029999,2700,{"date":702,"open":699,"high":522,"low":699,"close":522,"change":208,"percent_change":19,"volume":703,"transactions":9,"vwap":522},"2026-04-01",1500,{"date":705,"open":699,"high":699,"low":706,"close":707,"change":526,"percent_change":527,"volume":170,"transactions":9,"vwap":707},"2026-03-31",50.0099983,50.025002,{"date":709,"open":710,"high":710,"low":206,"close":206,"change":208,"percent_change":19,"volume":613,"transactions":9,"vwap":206},"2026-03-30",50.188,{"date":712,"open":225,"high":225,"low":225,"close":225,"change":184,"percent_change":104,"volume":502,"transactions":9,"vwap":225},"2026-03-27",{"date":714,"open":243,"high":243,"low":243,"close":243,"change":256,"percent_change":109,"volume":502,"transactions":9,"vwap":243},"2026-03-26",{"date":716,"open":391,"high":391,"low":610,"close":610,"change":208,"percent_change":19,"volume":502,"transactions":9,"vwap":610},"2026-03-25",{"date":718,"open":249,"high":249,"low":249,"close":249,"change":215,"percent_change":215,"volume":502,"transactions":9,"vwap":249},"2026-03-24",{"date":720,"open":557,"high":249,"low":557,"close":249,"change":207,"percent_change":208,"volume":721,"transactions":9,"vwap":249},"2026-03-23",300,{"date":723,"open":248,"high":248,"low":248,"close":248,"change":207,"percent_change":208,"volume":502,"transactions":9,"vwap":248},"2026-03-20",{"date":725,"open":419,"high":419,"low":419,"close":419,"change":215,"percent_change":215,"volume":502,"transactions":9,"vwap":419},"2026-03-19",{"date":727,"open":419,"high":419,"low":419,"close":419,"change":215,"percent_change":215,"volume":502,"transactions":9,"vwap":419},"2026-03-18",{"date":729,"open":557,"high":419,"low":557,"close":419,"change":215,"percent_change":215,"volume":730,"transactions":9,"vwap":419},"2026-03-17",500,{"date":732,"open":733,"high":419,"low":733,"close":419,"change":207,"percent_change":208,"volume":721,"transactions":9,"vwap":419},"2026-03-16",50.094002,{"date":735,"open":262,"high":262,"low":262,"close":262,"change":237,"percent_change":184,"volume":502,"transactions":9,"vwap":262},"2026-03-13",{"date":737,"open":738,"high":738,"low":519,"close":561,"change":237,"percent_change":184,"volume":613,"transactions":9,"vwap":561},"2026-03-12",50.109,{"date":740,"open":515,"high":515,"low":515,"close":515,"change":741,"percent_change":19,"volume":502,"transactions":9,"vwap":515},"2026-03-11",0.009,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":215,"volume":502,"transactions":9,"vwap":744},"2026-03-10",50.070999,0.002,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":208,"volume":502,"transactions":9,"vwap":748},"2026-03-09",50.069,0.004,{"date":751,"open":585,"high":585,"low":585,"close":585,"change":208,"percent_change":19,"volume":502,"transactions":9,"vwap":585},"2026-03-06",{"date":753,"open":508,"high":508,"low":576,"close":18,"change":256,"percent_change":109,"volume":510,"transactions":9,"vwap":18},"2026-03-05",{"date":755,"open":508,"high":564,"low":756,"close":508,"change":237,"percent_change":184,"volume":757,"transactions":9,"vwap":508},"2026-03-04",50.058998,1600,{"date":759,"open":760,"high":576,"low":760,"close":525,"change":207,"percent_change":208,"volume":598,"transactions":9,"vwap":525},"2026-03-03",50.040001,{"date":762,"open":760,"high":760,"low":760,"close":760,"change":763,"percent_change":764,"volume":502,"transactions":9,"vwap":760},"2026-03-02",-0.196,-0.39,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":208,"percent_change":19,"volume":502,"transactions":9,"vwap":767},"2026-02-27",50.236,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":19,"volume":502,"transactions":9,"vwap":770},"2026-02-26",50.226,0.011,{"date":773,"open":439,"high":454,"low":439,"close":454,"change":749,"percent_change":208,"volume":774,"transactions":9,"vwap":454},"2026-02-25",1800,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":207,"percent_change":208,"volume":502,"transactions":9,"vwap":777},"2026-02-24",50.211,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":184,"volume":502,"transactions":9,"vwap":780},"2026-02-23",50.206,0.016,{"date":783,"open":439,"high":353,"low":199,"close":199,"change":749,"percent_change":208,"volume":784,"transactions":9,"vwap":199},"2026-02-20",900,{"date":786,"open":225,"high":787,"low":225,"close":787,"change":208,"percent_change":19,"volume":502,"transactions":9,"vwap":787},"2026-02-19",50.186,{"date":789,"open":198,"high":198,"low":790,"close":790,"change":207,"percent_change":208,"volume":721,"transactions":9,"vwap":790},"2026-02-18",50.176,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":215,"percent_change":215,"volume":502,"transactions":9,"vwap":793},"2026-02-17",50.171,{"date":795,"open":391,"high":793,"low":391,"close":793,"change":394,"percent_change":395,"volume":170,"transactions":9,"vwap":793},"2026-02-13",{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":20,"volume":502,"transactions":9,"vwap":798},"2026-02-12",50.146,0.021,{"date":801,"open":249,"high":249,"low":249,"close":249,"change":207,"percent_change":208,"volume":502,"transactions":9,"vwap":249},"2026-02-11",{"date":803,"open":243,"high":243,"low":248,"close":248,"change":237,"percent_change":184,"volume":586,"transactions":9,"vwap":248},"2026-02-10",{"date":805,"open":557,"high":255,"low":557,"close":255,"change":208,"percent_change":19,"volume":784,"transactions":9,"vwap":255},"2026-02-09",{"date":807,"open":561,"high":561,"low":561,"close":561,"change":394,"percent_change":395,"volume":502,"transactions":9,"vwap":561},"2026-02-06",{"date":809,"open":564,"high":564,"low":564,"close":564,"change":256,"percent_change":109,"volume":502,"transactions":9,"vwap":564},"2026-02-05",{"date":811,"open":551,"high":551,"low":812,"close":812,"change":109,"percent_change":283,"volume":813,"transactions":9,"vwap":812},"2026-02-04",50.075001,2100,{"date":815,"open":519,"high":519,"low":519,"close":519,"change":237,"percent_change":184,"volume":502,"transactions":9,"vwap":519},"2026-02-03",{"date":817,"open":564,"high":515,"low":564,"close":564,"change":818,"percent_change":20,"volume":819,"transactions":9,"vwap":564},"2026-02-02",0.018,58600,{"date":821,"open":756,"high":508,"low":822,"close":822,"change":823,"percent_change":640,"volume":824,"transactions":9,"vwap":822},"2026-01-30",50.051998,-0.093,1700,{"date":826,"open":236,"high":236,"low":236,"close":236,"change":207,"percent_change":208,"volume":502,"transactions":9,"vwap":236},"2026-01-29",{"date":828,"open":391,"high":829,"low":213,"close":213,"change":207,"percent_change":208,"volume":170,"transactions":9,"vwap":213},"2026-01-28",50.159,{"date":831,"open":391,"high":391,"low":610,"close":610,"change":19,"percent_change":20,"volume":170,"transactions":9,"vwap":610},"2026-01-27",{"date":833,"open":262,"high":248,"low":262,"close":419,"change":237,"percent_change":184,"volume":834,"transactions":9,"vwap":419},"2026-01-26",3200,{"date":836,"open":557,"high":557,"low":557,"close":557,"change":207,"percent_change":208,"volume":837,"transactions":9,"vwap":557},"2026-01-23",14700,{"date":839,"open":557,"high":557,"low":561,"close":561,"change":19,"percent_change":20,"volume":840,"transactions":9,"vwap":561},"2026-01-22",3500,{"date":842,"open":812,"high":812,"low":812,"close":812,"change":215,"percent_change":215,"volume":502,"transactions":9,"vwap":812},"2026-01-21",{"date":844,"open":551,"high":551,"low":812,"close":812,"change":215,"percent_change":215,"volume":721,"transactions":9,"vwap":812},"2026-01-20",{"date":846,"open":564,"high":812,"low":564,"close":812,"change":208,"percent_change":19,"volume":502,"transactions":9,"vwap":812},"2026-01-16",{"date":848,"open":849,"high":585,"low":849,"close":585,"change":208,"percent_change":19,"volume":502,"transactions":9,"vwap":585},"2026-01-15",50.063999,{"date":851,"open":18,"high":18,"low":18,"close":18,"change":237,"percent_change":184,"volume":215,"transactions":9,"vwap":18},"2026-01-14",{"date":853,"open":760,"high":760,"low":760,"close":760,"change":208,"percent_change":19,"volume":854,"transactions":9,"vwap":760},"2026-01-13",800,{"date":856,"open":760,"high":760,"low":699,"close":699,"change":215,"percent_change":215,"volume":505,"transactions":9,"vwap":699},"2026-01-12",{"date":858,"open":760,"high":760,"low":859,"close":699,"change":207,"percent_change":208,"volume":860,"transactions":9,"vwap":699},"2026-01-09",50.028999,32500,{"date":862,"open":182,"high":699,"low":182,"close":707,"change":215,"percent_change":215,"volume":721,"transactions":9,"vwap":707},"2026-01-08",{"date":864,"open":707,"high":707,"low":707,"close":707,"change":109,"percent_change":283,"volume":215,"transactions":9,"vwap":707},"2026-01-07",{"date":866,"open":182,"high":867,"low":182,"close":522,"change":19,"percent_change":20,"volume":170,"transactions":9,"vwap":522},"2026-01-06",50.036999,{"date":869,"open":182,"high":182,"low":183,"close":870,"change":207,"percent_change":208,"volume":871,"transactions":9,"vwap":870},"2026-01-05",50.014999,17100,{"date":873,"open":706,"high":706,"low":706,"close":706,"change":237,"percent_change":184,"volume":502,"transactions":9,"vwap":706},"2026-01-02",{"date":875,"open":183,"high":183,"low":876,"close":876,"change":215,"percent_change":215,"volume":774,"transactions":9,"vwap":876},"2025-12-31",49.995,{"date":878,"open":182,"high":182,"low":879,"close":876,"change":880,"percent_change":881,"volume":532,"transactions":9,"vwap":876},"2025-12-30",49.99,-0.22,-0.44,{"date":883,"open":454,"high":454,"low":454,"close":454,"change":215,"percent_change":215,"volume":502,"transactions":9,"vwap":454},"2025-12-29",{"date":885,"open":454,"high":454,"low":454,"close":454,"change":886,"percent_change":184,"volume":215,"transactions":9,"vwap":454},"2025-12-26",0.014,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":395,"volume":215,"transactions":9,"vwap":889},"2025-12-24",50.201,0.026,{"date":892,"open":538,"high":538,"low":538,"close":538,"change":893,"percent_change":109,"volume":678,"transactions":9,"vwap":538},"2025-12-23",-0.006,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":174,"volume":502,"transactions":9,"vwap":896},"2025-12-22",50.181,0.036,{"date":899,"open":213,"high":391,"low":213,"close":236,"change":215,"percent_change":215,"volume":900,"transactions":9,"vwap":236},"2025-12-19",4600,{"date":902,"open":391,"high":391,"low":236,"close":236,"change":256,"percent_change":109,"volume":903,"transactions":9,"vwap":236},"2025-12-18",25100,{"date":905,"open":391,"high":391,"low":391,"close":391,"change":19,"percent_change":20,"volume":215,"transactions":9,"vwap":391},"2025-12-17",{"date":907,"open":213,"high":213,"low":243,"close":243,"change":256,"percent_change":109,"volume":908,"transactions":9,"vwap":243},"2025-12-16",11100,{"date":910,"open":213,"high":213,"low":911,"close":610,"change":208,"percent_change":19,"volume":912,"transactions":9,"vwap":610},"2025-12-15",50.134,11200,{"date":914,"open":249,"high":249,"low":249,"close":249,"change":208,"percent_change":19,"volume":502,"transactions":9,"vwap":249},"2025-12-12",{"date":916,"open":262,"high":419,"low":262,"close":419,"change":208,"percent_change":19,"volume":502,"transactions":9,"vwap":419},"2025-12-11",{"date":918,"open":561,"high":255,"low":561,"close":255,"change":215,"percent_change":215,"volume":505,"transactions":9,"vwap":255},"2025-12-10",{"date":920,"open":255,"high":255,"low":255,"close":255,"change":921,"percent_change":-6,"volume":586,"transactions":9,"vwap":255},"2025-12-09",-0.001,{"date":923,"open":262,"high":262,"low":509,"close":509,"change":799,"percent_change":20,"volume":502,"transactions":9,"vwap":509},"2025-12-08",{"date":925,"open":551,"high":551,"low":519,"close":519,"change":237,"percent_change":184,"volume":586,"transactions":9,"vwap":519},"2025-12-05",{"date":927,"open":812,"high":812,"low":564,"close":564,"change":109,"percent_change":283,"volume":586,"transactions":9,"vwap":564},"2025-12-04",{"date":929,"open":515,"high":515,"low":515,"close":515,"change":207,"percent_change":208,"volume":598,"transactions":9,"vwap":515},"2025-12-03",{"date":931,"open":564,"high":812,"low":564,"close":812,"change":932,"percent_change":184,"volume":730,"transactions":9,"vwap":812},"2025-12-02",0.017,{"date":934,"open":508,"high":935,"low":936,"close":936,"change":937,"percent_change":208,"volume":854,"transactions":9,"vwap":936},"2025-12-01",50.068001,50.057999,0.006,{"date":939,"open":525,"high":822,"low":525,"close":822,"change":940,"percent_change":880,"volume":502,"transactions":9,"vwap":822},"2025-11-28",-0.109,{"date":942,"open":213,"high":943,"low":213,"close":943,"change":781,"percent_change":184,"volume":944,"transactions":9,"vwap":943},"2025-11-26",50.161,3800,{"date":946,"open":947,"high":391,"low":236,"close":236,"change":184,"percent_change":104,"volume":721,"transactions":9,"vwap":236},"2025-11-25",50.147,{"date":949,"open":419,"high":419,"low":419,"close":419,"change":208,"percent_change":19,"volume":586,"transactions":9,"vwap":419},"2025-11-24",{"date":951,"open":262,"high":262,"low":255,"close":255,"change":215,"percent_change":215,"volume":613,"transactions":9,"vwap":255},"2025-11-21",{"date":953,"open":557,"high":262,"low":557,"close":255,"change":237,"percent_change":184,"volume":954,"transactions":9,"vwap":255},"2025-11-20",4700,{"date":956,"open":551,"high":557,"low":515,"close":551,"change":215,"percent_change":215,"volume":757,"transactions":9,"vwap":551},"2025-11-19",{"date":958,"open":515,"high":557,"low":515,"close":551,"change":207,"percent_change":208,"volume":813,"transactions":9,"vwap":551},"2025-11-18",{"date":960,"open":551,"high":551,"low":519,"close":519,"change":237,"percent_change":184,"volume":784,"transactions":9,"vwap":519},"2025-11-17",{"date":962,"open":515,"high":551,"low":564,"close":564,"change":256,"percent_change":109,"volume":963,"transactions":9,"vwap":564},"2025-11-14",1400,{"date":965,"open":515,"high":515,"low":812,"close":812,"change":207,"percent_change":208,"volume":966,"transactions":9,"vwap":812},"2025-11-13",2600,{"date":968,"open":564,"high":564,"low":564,"close":564,"change":184,"percent_change":104,"volume":613,"transactions":9,"vwap":564},"2025-11-12",{"date":970,"open":576,"high":576,"low":760,"close":760,"change":207,"percent_change":208,"volume":502,"transactions":9,"vwap":760},"2025-11-11",{"date":972,"open":760,"high":760,"low":522,"close":522,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":522},"2025-11-10",-0.065,-0.13,5300,{"date":977,"open":760,"high":557,"low":760,"close":557,"change":471,"percent_change":978,"volume":721,"transactions":9,"vwap":557},"2025-11-07",0.16,{"date":980,"open":699,"high":699,"low":706,"close":182,"change":207,"percent_change":208,"volume":616,"transactions":9,"vwap":182},"2025-11-06",{"date":982,"open":182,"high":525,"low":983,"close":870,"change":207,"percent_change":208,"volume":532,"transactions":9,"vwap":870},"2025-11-05",50.014,{"date":985,"open":706,"high":706,"low":183,"close":706,"change":208,"percent_change":19,"volume":986,"transactions":9,"vwap":706},"2025-11-04",13700,{"date":988,"open":183,"high":183,"low":989,"close":183,"change":19,"percent_change":20,"volume":990,"transactions":9,"vwap":183},"2025-11-03",49.985,20000,{"date":992,"open":183,"high":183,"low":993,"close":994,"change":283,"percent_change":410,"volume":995,"transactions":9,"vwap":994},"2025-10-31",49.965,49.98,22300,{"date":997,"open":699,"high":699,"low":183,"close":183,"change":283,"percent_change":410,"volume":998,"transactions":9,"vwap":183},"2025-10-30",23000,{"date":1000,"open":760,"high":515,"low":182,"close":182,"change":283,"percent_change":410,"volume":1001,"transactions":9,"vwap":182},"2025-10-29",9800,{"date":175,"open":564,"high":557,"low":522,"close":760,"change":292,"percent_change":687,"volume":963,"transactions":9,"vwap":760}]