[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUSE":3,"homepage-market-summary":28,"stock-historical-MUSE":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MUSE","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"TCW Multisector Credit Income ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.9992,3.84,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},48.005,48.03,47.905,0.1,0.21,1093.242691,50.925,47.695,1454.7227436693227,9.6,470,{"status":29,"indices":30,"watchlist":71,"sectors":94,"benchmarks":149},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":21,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},50.99,1043,380735.408661,-2.57,"2025-04-23",[180,183,189,197,205,215,222,231,238,244,255,264,273,282,291,299,307,316,325,330,338,346,351,359,366,371,378,385,391,398,405,410,418,423,431,436,442,449,456,460,464,471,476,483,488,494,498,501,504,509,515,520,526,532,540,544,549,552,556,562,569,572,575,578,580,584,587,594,597,602,607,611,616,621,625,628,631,637,642,645,652,655,657,660,662,665,667,670,675,679,682,684,686,688,691,693,696,698,701,704,707,709,713,719,721,724,727,730,732,735,738,743,745,747,749,751,753,755,759,761,765,768,771,773,775,778,780,783,785,788,792,795,798,802,805,810,816,820,823,828,832,837,840,843,845,847,849,851,853,856,859,864,868,872,875,878,881,883,887,890,894,898,902,906,909,911,913,917,922,927,930,932,935,938,940,943,946,949,952,955,958,961,964,966,970,973,976,979,982,985,988,991,993,995,998,1002,1005,1008,1011,1013,1018,1021,1024,1027,1030,1032,1035,1038,1041,1043,1046,1048,1055,1058,1061,1064,1066,1069,1072,1075,1078,1081,1084,1089,1091,1094,1097,1100,1103,1105,1107,1112,1116,1119,1121,1124,1128,1132,1135,1137,1141,1145,1148,1152,1156,1159,1161,1165,1169,1173,1175,1178,1182,1186,1190,1194,1196,1199,1203,1205,1208,1211,1214,1217,1219,1221,1224,1227,1230,1233,1235,1238,1241,1243,1246,1249,1252,1255,1257,1259,1261,1263,1266,1269,1271,1273,1275,1278,1280,1282,1284,1287,1290,1293,1297,1300,1304,1306,1308,1310,1312,1314,1316,1318,1320,1323,1325,1327,1329,1332,1334,1337,1340,1343,1346,1348,1350,1353,1358,1362,1364,1368,1372,1376,1378,1380,1382,1384,1386,1388,1392,1397,1400,1402,1404,1407,1409,1411,1414,1416,1419,1422,1425,1428,1430,1435,1438,1442,1444,1446,1449,1451,1455,1457,1459,1462,1464,1467,1470,1472,1476,1480,1483,1486,1492],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},55,48.0124,{"date":184,"open":19,"high":19,"low":19,"close":19,"change":21,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",0.44,336.1883,38,47.8792,{"date":190,"open":191,"high":191,"low":24,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",47.94,-0.715,-1.48,749.1914,52,47.8541,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",48.365,48.41,0,480.3544,54,48.4474,{"date":206,"open":207,"high":208,"low":209,"close":200,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",48.42,48.51,48.31,-0.13,-0.27,2344.361456,67,48.4501,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":210,"percent_change":211,"volume":219,"transactions":220,"vwap":221},"2026-09-28",48.79,48.54,1473.1925,104,48.6803,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",49,48.67,-0.335,-0.68,2027.6919,89,48.8833,{"date":232,"open":224,"high":233,"low":224,"close":234,"change":201,"percent_change":201,"volume":235,"transactions":236,"vwap":237},"2026-09-24",49.01,49.005,1708.22525,96,49.0486,{"date":239,"open":240,"high":240,"low":234,"close":234,"change":84,"percent_change":241,"volume":242,"transactions":49,"vwap":243},"2026-09-23",49.47,-0.49,2271.7776,49.3045,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",49.185,49.32,49.18,49.245,0.11,0.22,1334.9586,73,49.2792,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",49.17,49.135,-0.095,-0.19,271.4476,31,49.1476,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",48.99,49.23,-0.22,-0.44,336.9386,24,49.1428,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":271,"vwap":281},"2026-09-17",49.29,49.45,49.27,0.375,0.76,725.143734,49.2812,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":271,"vwap":290},"2026-09-16",49.22,48.95,49.075,0.04,0.08,873.9386,49.1788,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",49.035,-0.195,-0.4,19.9386,18,49.1052,{"date":300,"open":301,"high":301,"low":267,"close":267,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",49.35,-0.32,-0.65,800.634115,29,49.3108,{"date":308,"open":309,"high":310,"low":309,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",49.55,49.56,-0.05,-0.1,1460.9886,34,49.5627,{"date":317,"open":318,"high":319,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",49.3,49.6,0.195,0.39,35614.0766,46,49.3072,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":128,"percent_change":50,"volume":328,"transactions":305,"vwap":329},"2026-09-09",49.405,4031.837402,49.6503,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",49.315,-0.075,-0.15,57.0402,20,49.2977,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",49.39,0.095,0.19,825.0402,26,49.7909,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":288,"percent_change":349,"volume":350,"transactions":336,"vwap":243},"2026-09-03",49.295,0.16,134.0402,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",49.215,-0.015,-0.03,19.0402,19,49.2172,{"date":360,"open":267,"high":267,"low":267,"close":267,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",-0.42,-0.85,15.1072,16,49.2383,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":354,"percent_change":355,"volume":369,"transactions":262,"vwap":370},"2026-08-31",49.65,820.919379,49.6638,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":312,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",49.665,-0.2,14.0402,15,49.6047,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":364,"vwap":384},"2026-08-27",49.765,0.06,0.12,15.0402,49.6505,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":375,"transactions":376,"vwap":390},"2026-08-26",49.705,0.085,0.17,49.6029,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":357,"vwap":397},"2026-08-25",49.62,0.115,0.23,415.0402,49.5108,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":297,"vwap":404},"2026-08-24",49.505,0.005,0.01,15.6112,49.4459,{"date":406,"open":134,"high":134,"low":134,"close":134,"change":402,"percent_change":407,"volume":408,"transactions":364,"vwap":409},"2026-08-21",0.02,22.020055,49.5038,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-20",49.49,-0.06,-0.12,12.0402,12,49.4272,{"date":419,"open":309,"high":309,"low":309,"close":309,"change":388,"percent_change":389,"volume":420,"transactions":421,"vwap":422},"2026-08-19",15.959672,14,49.5921,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-18",49.465,-0.25,-0.5,415,17,49.6989,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":128,"percent_change":50,"volume":434,"transactions":429,"vwap":435},"2026-08-17",49.715,623,49.6639,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":401,"percent_change":402,"volume":439,"transactions":440,"vwap":441},"2026-08-14",49.625,145,84,49.3087,{"date":443,"open":393,"high":393,"low":393,"close":393,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-13",0.075,0.15,22,13,49.5431,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":128,"volume":453,"transactions":454,"vwap":455},"2026-08-12",49.545,0.045,11,10,49.5916,{"date":457,"open":134,"high":134,"low":134,"close":134,"change":458,"percent_change":426,"volume":453,"transactions":454,"vwap":459},"2026-08-11",-0.125,49.6273,{"date":461,"open":438,"high":438,"low":438,"close":438,"change":20,"percent_change":164,"volume":462,"transactions":416,"vwap":463},"2026-08-10",13.02,49.5521,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":364,"vwap":470},"2026-08-07",49.525,0.065,0.13,25.979884,49.4326,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":401,"percent_change":402,"volume":474,"transactions":376,"vwap":475},"2026-08-06",49.46,23,49.4677,{"date":477,"open":247,"high":478,"low":247,"close":478,"change":479,"percent_change":381,"volume":480,"transactions":481,"vwap":482},"2026-08-05",49.455,0.03,160.668,25,49.3649,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":382,"percent_change":486,"volume":416,"transactions":454,"vwap":487},"2026-08-04",49.425,0.24,49.3333,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":361,"volume":454,"transactions":492,"vwap":493},"2026-08-03",49.305,-0.21,9,49.2145,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":201,"percent_change":201,"volume":454,"transactions":492,"vwap":497},"2026-07-31",49.515,49.453,{"date":499,"open":496,"high":496,"low":496,"close":496,"change":452,"percent_change":128,"volume":454,"transactions":492,"vwap":500},"2026-07-30",49.437,{"date":502,"open":240,"high":240,"low":240,"close":240,"change":355,"percent_change":413,"volume":453,"transactions":492,"vwap":503},"2026-07-29",49.4352,{"date":505,"open":134,"high":134,"low":134,"close":134,"change":506,"percent_change":507,"volume":447,"transactions":447,"vwap":508},"2026-07-28",-0.01,-0.02,49.4799,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":407,"percent_change":287,"volume":513,"transactions":453,"vwap":514},"2026-07-27",49.66,49.51,112.483868,49.6387,{"date":516,"open":412,"high":412,"low":412,"close":412,"change":517,"percent_change":506,"volume":518,"transactions":447,"vwap":519},"2026-07-24",-0.005,21.999855,49.4215,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":138,"volume":492,"transactions":524,"vwap":525},"2026-07-23",49.495,-0.17,7,49.4755,{"date":527,"open":373,"high":373,"low":373,"close":373,"change":528,"percent_change":311,"volume":529,"transactions":530,"vwap":531},"2026-07-22",-0.025,8.979924,8,49.6472,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":454,"vwap":539},"2026-07-21",49.695,49.69,-0.04,-0.08,811,49.6953,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":402,"percent_change":407,"volume":530,"transactions":524,"vwap":543},"2026-07-20",49.73,49.6854,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":506,"percent_change":507,"volume":547,"transactions":453,"vwap":548},"2026-07-17",49.72,19.12,49.714,{"date":550,"open":542,"high":542,"low":542,"close":542,"change":201,"percent_change":201,"volume":454,"transactions":492,"vwap":551},"2026-07-16",49.7468,{"date":553,"open":542,"high":542,"low":542,"close":542,"change":452,"percent_change":128,"volume":554,"transactions":492,"vwap":555},"2026-07-15",10.979944,49.6685,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":-6,"volume":560,"transactions":492,"vwap":561},"2026-07-14",49.685,-0.0018,19.979932,49.6618,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":453,"vwap":568},"2026-07-13",49.6868,-0.0332,-0.07,39.09,49.8117,{"date":570,"open":546,"high":546,"low":546,"close":546,"change":452,"percent_change":128,"volume":571,"transactions":9,"vwap":546},"2026-07-10",100,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":452,"percent_change":128,"volume":571,"transactions":9,"vwap":574},"2026-07-09",49.675,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":333,"percent_change":334,"volume":571,"transactions":9,"vwap":577},"2026-07-08",49.63,{"date":579,"open":387,"high":387,"low":387,"close":387,"change":402,"percent_change":407,"volume":571,"transactions":9,"vwap":387},"2026-07-07",{"date":581,"open":534,"high":534,"low":534,"close":534,"change":582,"percent_change":583,"volume":571,"transactions":9,"vwap":534},"2026-07-06",0.07,0.14,{"date":585,"open":438,"high":438,"low":438,"close":438,"change":586,"percent_change":250,"volume":571,"transactions":9,"vwap":438},"2026-07-02",0.055,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-07-01",49.71,49.57,-0.36,-0.72,300,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":407,"percent_change":287,"volume":571,"transactions":9,"vwap":596},"2026-06-30",49.93,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":536,"percent_change":537,"volume":601,"transactions":9,"vwap":600},"2026-06-29",49.9,49.91,200,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":381,"percent_change":382,"volume":606,"transactions":9,"vwap":605},"2026-06-26",50.049999,49.95,600,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":479,"volume":571,"transactions":9,"vwap":609},"2026-06-25",49.89,0.015,{"date":612,"open":613,"high":613,"low":542,"close":614,"change":401,"percent_change":402,"volume":615,"transactions":9,"vwap":614},"2026-06-24",49.88,49.875,400,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":571,"transactions":9,"vwap":618},"2026-06-23",49.87,-0.045,-0.09,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":566,"percent_change":624,"volume":571,"transactions":9,"vwap":623},"2026-06-22",49.915,-0.14,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":610,"percent_change":479,"volume":571,"transactions":9,"vwap":627},"2026-06-18",49.985,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":388,"percent_change":389,"volume":571,"transactions":9,"vwap":630},"2026-06-17",49.97,{"date":632,"open":633,"high":634,"low":368,"close":634,"change":620,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-06-16",49.84,49.885,-0.18,5200,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":571,"transactions":9,"vwap":639},"2026-06-15",49.975,0.155,0.31,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":413,"percent_change":414,"volume":571,"transactions":9,"vwap":644},"2026-06-12",49.82,{"date":646,"open":647,"high":648,"low":647,"close":613,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":613},"2026-06-11",49.83,50.32,0.235,0.47,11800,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":619,"percent_change":620,"volume":571,"transactions":9,"vwap":654},"2026-06-10",49.645,{"date":656,"open":535,"high":535,"low":535,"close":535,"change":610,"percent_change":479,"volume":571,"transactions":9,"vwap":535},"2026-06-09",{"date":658,"open":574,"high":574,"low":574,"close":574,"change":659,"percent_change":566,"volume":571,"transactions":9,"vwap":574},"2026-06-08",-0.035,{"date":661,"open":589,"high":589,"low":589,"close":589,"change":536,"percent_change":537,"volume":571,"transactions":9,"vwap":589},"2026-06-05",{"date":663,"open":664,"high":664,"low":664,"close":664,"change":407,"percent_change":287,"volume":571,"transactions":9,"vwap":664},"2026-06-04",49.75,{"date":666,"open":542,"high":542,"low":542,"close":542,"change":311,"percent_change":312,"volume":571,"transactions":9,"vwap":542},"2026-06-03",{"date":668,"open":669,"high":669,"low":669,"close":669,"change":287,"percent_change":288,"volume":571,"transactions":9,"vwap":669},"2026-06-02",49.78,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":571,"transactions":9,"vwap":672},"2026-06-01",49.74,-0.276,-0.55,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":382,"volume":571,"transactions":9,"vwap":677},"2026-05-29",50.015999,0.061,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":582,"percent_change":583,"volume":571,"transactions":9,"vwap":681},"2026-05-28",49.955,{"date":683,"open":634,"high":634,"low":634,"close":634,"change":467,"percent_change":468,"volume":571,"transactions":9,"vwap":634},"2026-05-27",{"date":685,"open":644,"high":644,"low":644,"close":644,"change":128,"percent_change":50,"volume":571,"transactions":9,"vwap":644},"2026-05-26",{"date":687,"open":542,"high":542,"low":542,"close":542,"change":128,"percent_change":50,"volume":571,"transactions":9,"vwap":542},"2026-05-22",{"date":689,"open":690,"high":690,"low":690,"close":690,"change":610,"percent_change":479,"volume":571,"transactions":9,"vwap":690},"2026-05-21",49.64,{"date":692,"open":438,"high":438,"low":438,"close":438,"change":341,"percent_change":342,"volume":571,"transactions":9,"vwap":438},"2026-05-20",{"date":694,"open":695,"high":695,"low":695,"close":695,"change":312,"percent_change":374,"volume":571,"transactions":9,"vwap":695},"2026-05-19",49.53,{"date":697,"open":577,"high":577,"low":577,"close":577,"change":507,"percent_change":536,"volume":571,"transactions":9,"vwap":577},"2026-05-18",{"date":699,"open":368,"high":368,"low":368,"close":368,"change":334,"percent_change":700,"volume":571,"transactions":9,"vwap":368},"2026-05-15",-0.3,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":586,"percent_change":250,"volume":571,"transactions":9,"vwap":703},"2026-05-14",49.8,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":507,"percent_change":536,"volume":571,"transactions":9,"vwap":706},"2026-05-13",49.745,{"date":708,"open":380,"high":380,"low":380,"close":380,"change":566,"percent_change":624,"volume":571,"transactions":9,"vwap":380},"2026-05-12",{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":523,"volume":571,"transactions":9,"vwap":711},"2026-05-11",49.835,-0.085,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":601,"transactions":9,"vwap":716},"2026-05-08",49.98,49.92,0.3,0.6,{"date":720,"open":393,"high":393,"low":393,"close":393,"change":402,"percent_change":407,"volume":571,"transactions":9,"vwap":393},"2026-05-07",{"date":722,"open":723,"high":723,"low":723,"close":723,"change":401,"percent_change":402,"volume":593,"transactions":9,"vwap":723},"2026-05-06",49.61,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":407,"percent_change":287,"volume":571,"transactions":9,"vwap":726},"2026-05-05",49.605,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":528,"percent_change":311,"volume":601,"transactions":9,"vwap":729},"2026-05-04",49.585,{"date":731,"open":723,"high":723,"low":723,"close":723,"change":374,"percent_change":295,"volume":571,"transactions":9,"vwap":723},"2026-05-01",{"date":733,"open":734,"high":734,"low":734,"close":734,"change":407,"percent_change":287,"volume":571,"transactions":9,"vwap":734},"2026-04-30",49.81,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":659,"percent_change":566,"volume":571,"transactions":9,"vwap":737},"2026-04-29",49.79,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":571,"transactions":9,"vwap":740},"2026-04-28",49.825,-0.055,-0.11,{"date":744,"open":613,"high":613,"low":613,"close":613,"change":201,"percent_change":201,"volume":571,"transactions":9,"vwap":613},"2026-04-27",{"date":746,"open":613,"high":613,"low":613,"close":613,"change":401,"percent_change":402,"volume":571,"transactions":9,"vwap":613},"2026-04-24",{"date":748,"open":614,"high":614,"low":614,"close":614,"change":536,"percent_change":537,"volume":571,"transactions":9,"vwap":614},"2026-04-23",{"date":750,"open":623,"high":623,"low":623,"close":623,"change":517,"percent_change":506,"volume":571,"transactions":9,"vwap":623},"2026-04-22",{"date":752,"open":716,"high":716,"low":716,"close":716,"change":402,"percent_change":407,"volume":571,"transactions":9,"vwap":716},"2026-04-21",{"date":754,"open":600,"high":600,"low":600,"close":600,"change":407,"percent_change":287,"volume":571,"transactions":9,"vwap":600},"2026-04-20",{"date":756,"open":609,"high":609,"low":609,"close":609,"change":757,"percent_change":758,"volume":571,"transactions":9,"vwap":609},"2026-04-17",0.145,0.29,{"date":760,"open":706,"high":706,"low":706,"close":706,"change":401,"percent_change":402,"volume":571,"transactions":9,"vwap":706},"2026-04-16",{"date":762,"open":672,"high":672,"low":672,"close":672,"change":763,"percent_change":764,"volume":571,"transactions":9,"vwap":672},"2026-04-15",0.025,0.05,{"date":766,"open":433,"high":433,"low":433,"close":433,"change":349,"percent_change":767,"volume":571,"transactions":9,"vwap":433},"2026-04-14",0.32,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":586,"percent_change":250,"volume":571,"transactions":9,"vwap":770},"2026-04-13",49.555,{"date":772,"open":134,"high":134,"low":134,"close":134,"change":764,"percent_change":20,"volume":571,"transactions":9,"vwap":134},"2026-04-10",{"date":774,"open":276,"high":276,"low":276,"close":276,"change":381,"percent_change":382,"volume":571,"transactions":9,"vwap":276},"2026-04-09",{"date":776,"open":340,"high":340,"low":340,"close":340,"change":777,"percent_change":108,"volume":571,"transactions":9,"vwap":340},"2026-04-08",0.355,{"date":779,"open":293,"high":293,"low":293,"close":293,"change":401,"percent_change":402,"volume":571,"transactions":9,"vwap":293},"2026-04-07",{"date":781,"open":782,"high":782,"low":782,"close":782,"change":287,"percent_change":288,"volume":571,"transactions":9,"vwap":782},"2026-04-06",49.029999,{"date":784,"open":266,"high":266,"low":266,"close":266,"change":479,"percent_change":381,"volume":571,"transactions":9,"vwap":266},"2026-04-02",{"date":786,"open":787,"high":787,"low":787,"close":787,"change":458,"percent_change":426,"volume":571,"transactions":9,"vwap":787},"2026-04-01",48.96,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":610,"percent_change":479,"volume":571,"transactions":9,"vwap":791},"2026-03-31",48.77,49.084999,{"date":793,"open":134,"high":134,"low":794,"close":794,"change":582,"percent_change":583,"volume":593,"transactions":9,"vwap":794},"2026-03-30",49.07,{"date":796,"open":224,"high":224,"low":224,"close":224,"change":797,"percent_change":138,"volume":571,"transactions":9,"vwap":224},"2026-03-27",-0.165,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":211,"volume":571,"transactions":9,"vwap":800},"2026-03-26",49.165,-0.135,{"date":803,"open":318,"high":318,"low":318,"close":318,"change":468,"percent_change":804,"volume":571,"transactions":9,"vwap":318},"2026-03-25",0.26,{"date":806,"open":807,"high":808,"low":807,"close":257,"change":809,"percent_change":302,"volume":601,"transactions":9,"vwap":257},"2026-03-24",48.86,49.26,-0.16,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":342,"percent_change":321,"volume":815,"transactions":9,"vwap":814},"2026-03-23",49.48,48.85,49.33,900,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":210,"percent_change":819,"volume":571,"transactions":9,"vwap":818},"2026-03-20",49.14,-0.26,{"date":821,"open":822,"high":277,"low":822,"close":277,"change":517,"percent_change":506,"volume":601,"transactions":9,"vwap":277},"2026-03-19",49.15,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":571,"transactions":9,"vwap":825},"2026-03-18",49.275,-0.265,-0.53,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":641,"percent_change":118,"volume":615,"transactions":9,"vwap":831},"2026-03-17",49.68,49.54,{"date":833,"open":577,"high":577,"low":267,"close":267,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":267},"2026-03-16",-0.145,-0.29,800,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":712,"percent_change":523,"volume":571,"transactions":9,"vwap":839},"2026-03-13",49.375,{"date":841,"open":473,"high":473,"low":473,"close":473,"change":624,"percent_change":842,"volume":571,"transactions":9,"vwap":473},"2026-03-12",-0.28,{"date":844,"open":319,"high":319,"low":319,"close":319,"change":507,"percent_change":536,"volume":571,"transactions":9,"vwap":319},"2026-03-11",{"date":846,"open":393,"high":393,"low":393,"close":393,"change":395,"percent_change":650,"volume":571,"transactions":9,"vwap":393},"2026-03-10",{"date":848,"open":340,"high":340,"low":340,"close":340,"change":458,"percent_change":426,"volume":571,"transactions":9,"vwap":340},"2026-03-09",{"date":850,"open":496,"high":496,"low":496,"close":496,"change":801,"percent_change":211,"volume":601,"transactions":9,"vwap":496},"2026-03-06",{"date":852,"open":368,"high":368,"low":368,"close":368,"change":610,"percent_change":479,"volume":601,"transactions":9,"vwap":368},"2026-03-05",{"date":854,"open":855,"high":855,"low":855,"close":855,"change":468,"percent_change":804,"volume":571,"transactions":9,"vwap":855},"2026-03-04",49.635,{"date":857,"open":400,"high":400,"low":400,"close":400,"change":797,"percent_change":858,"volume":571,"transactions":9,"vwap":400},"2026-03-03",-0.33,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":571,"transactions":9,"vwap":861},"2026-03-02",49.67,-0.37,-0.74,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":491,"volume":571,"transactions":9,"vwap":866},"2026-02-27",50.040001,-0.105,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":582,"volume":571,"transactions":9,"vwap":870},"2026-02-26",50.145,0.035,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":355,"percent_change":413,"volume":571,"transactions":9,"vwap":874},"2026-02-25",50.11,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":741,"percent_change":742,"volume":571,"transactions":9,"vwap":877},"2026-02-24",50.14,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":201,"percent_change":201,"volume":571,"transactions":9,"vwap":880},"2026-02-23",50.195,{"date":882,"open":880,"high":880,"low":880,"close":880,"change":507,"percent_change":536,"volume":571,"transactions":9,"vwap":880},"2026-02-20",{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":641,"volume":571,"transactions":9,"vwap":885},"2026-02-19",50.215,0.154,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":506,"percent_change":507,"volume":571,"transactions":9,"vwap":889},"2026-02-18",50.061001,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":395,"volume":571,"transactions":9,"vwap":892},"2026-02-17",50.070999,0.113,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":858,"volume":571,"transactions":9,"vwap":896},"2026-02-13",49.958,-0.167,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":342,"volume":571,"transactions":9,"vwap":900},"2026-02-12",50.125,0.094,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":842,"volume":571,"transactions":9,"vwap":904},"2026-02-11",50.030998,-0.139,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":763,"percent_change":764,"volume":571,"transactions":9,"vwap":908},"2026-02-10",50.17,{"date":910,"open":870,"high":870,"low":870,"close":870,"change":201,"percent_change":201,"volume":571,"transactions":9,"vwap":870},"2026-02-09",{"date":912,"open":870,"high":870,"low":870,"close":870,"change":201,"percent_change":201,"volume":571,"transactions":9,"vwap":870},"2026-02-06",{"date":914,"open":870,"high":870,"low":870,"close":870,"change":915,"percent_change":916,"volume":571,"transactions":9,"vwap":870},"2026-02-05",-0.355,-0.7,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":571,"transactions":9,"vwap":919},"2026-02-04",50.5,0.125,0.25,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":571,"transactions":9,"vwap":924},"2026-02-03",50.375,-0.205,-0.41,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":929},"2026-02-02",50.58,{"date":931,"open":929,"high":929,"low":929,"close":929,"change":401,"percent_change":402,"volume":571,"transactions":9,"vwap":929},"2026-01-30",{"date":933,"open":934,"high":934,"low":934,"close":934,"change":659,"percent_change":566,"volume":571,"transactions":9,"vwap":934},"2026-01-29",50.575,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":201,"percent_change":201,"volume":571,"transactions":9,"vwap":937},"2026-01-28",50.61,{"date":939,"open":937,"high":937,"low":937,"close":937,"change":506,"percent_change":507,"volume":571,"transactions":9,"vwap":937},"2026-01-27",{"date":941,"open":942,"high":942,"low":942,"close":942,"change":763,"percent_change":764,"volume":571,"transactions":9,"vwap":942},"2026-01-26",50.62,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":479,"percent_change":381,"volume":571,"transactions":9,"vwap":945},"2026-01-23",50.595,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":394,"percent_change":395,"volume":571,"transactions":9,"vwap":948},"2026-01-22",50.565,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":394,"percent_change":395,"volume":571,"transactions":9,"vwap":951},"2026-01-21",50.45,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":458,"percent_change":426,"volume":571,"transactions":9,"vwap":954},"2026-01-20",50.335,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":287,"percent_change":288,"volume":571,"transactions":9,"vwap":957},"2026-01-16",50.46,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":444,"percent_change":445,"volume":601,"transactions":9,"vwap":960},"2026-01-15",50.42,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":201,"percent_change":201,"volume":571,"transactions":9,"vwap":963},"2026-01-14",50.345,{"date":965,"open":963,"high":963,"low":963,"close":963,"change":444,"percent_change":445,"volume":172,"transactions":9,"vwap":963},"2026-01-13",{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":507,"volume":571,"transactions":9,"vwap":968},"2026-01-12",50.27,-0.011,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":678,"percent_change":382,"volume":571,"transactions":9,"vwap":972},"2026-01-09",50.281,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":354,"percent_change":355,"volume":571,"transactions":9,"vwap":975},"2026-01-08",50.22,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":401,"percent_change":402,"volume":571,"transactions":9,"vwap":978},"2026-01-07",50.235,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":287,"percent_change":288,"volume":571,"transactions":9,"vwap":981},"2026-01-06",50.23,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":381,"percent_change":382,"volume":571,"transactions":9,"vwap":984},"2026-01-05",50.19,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":479,"percent_change":381,"volume":571,"transactions":9,"vwap":987},"2026-01-02",50.13,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":506,"percent_change":507,"volume":571,"transactions":9,"vwap":990},"2025-12-31",50.099998,{"date":992,"open":874,"high":874,"low":874,"close":874,"change":355,"percent_change":413,"volume":571,"transactions":9,"vwap":874},"2025-12-30",{"date":994,"open":877,"high":877,"low":877,"close":877,"change":355,"percent_change":413,"volume":571,"transactions":9,"vwap":877},"2025-12-29",{"date":996,"open":908,"high":908,"low":908,"close":908,"change":997,"percent_change":468,"volume":571,"transactions":9,"vwap":908},"2025-12-26",0.066,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":128,"volume":571,"transactions":9,"vwap":1000},"2025-12-24",50.104,0.044,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":586,"percent_change":250,"volume":571,"transactions":9,"vwap":1004},"2025-12-23",50.060001,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":311,"percent_change":312,"volume":571,"transactions":9,"vwap":1007},"2025-12-22",50.0050011,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":764,"percent_change":20,"volume":571,"transactions":9,"vwap":1010},"2025-12-19",50.055,{"date":1012,"open":1007,"high":1007,"low":1007,"close":1007,"change":312,"percent_change":374,"volume":571,"transactions":9,"vwap":1007},"2025-12-18",{"date":1014,"open":877,"high":877,"low":990,"close":1015,"change":294,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2025-12-17",50.105,-0.39,1500,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":401,"percent_change":402,"volume":571,"transactions":9,"vwap":1020},"2025-12-16",50.3,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":287,"percent_change":288,"volume":571,"transactions":9,"vwap":1023},"2025-12-15",50.295,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":402,"percent_change":407,"volume":571,"transactions":9,"vwap":1026},"2025-12-12",50.255,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":444,"percent_change":445,"volume":571,"transactions":9,"vwap":1029},"2025-12-11",50.245,{"date":1031,"open":908,"high":908,"low":908,"close":908,"change":659,"percent_change":566,"volume":571,"transactions":9,"vwap":908},"2025-12-10",{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":619,"percent_change":620,"volume":571,"transactions":9,"vwap":1034},"2025-12-09",50.205,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":659,"percent_change":566,"volume":571,"transactions":9,"vwap":1037},"2025-12-08",50.25,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":201,"percent_change":201,"volume":571,"transactions":9,"vwap":1040},"2025-12-05",50.285,{"date":1042,"open":1040,"high":1040,"low":1040,"close":1040,"change":402,"percent_change":407,"volume":571,"transactions":9,"vwap":1040},"2025-12-04",{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":452,"percent_change":128,"volume":571,"transactions":9,"vwap":1045},"2025-12-03",50.275,{"date":1047,"open":981,"high":981,"low":981,"close":981,"change":407,"percent_change":287,"volume":571,"transactions":9,"vwap":981},"2025-12-02",{"date":1049,"open":1020,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":606,"transactions":9,"vwap":1052},"2025-12-01",50.34,50.07,50.21,-0.465,-0.92,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":920,"percent_change":921,"volume":571,"transactions":9,"vwap":1057},"2025-11-28",50.675,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":586,"percent_change":250,"volume":571,"transactions":9,"vwap":1060},"2025-11-26",50.55,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":871,"percent_change":582,"volume":571,"transactions":9,"vwap":1063},"2025-11-25",50.495,{"date":1065,"open":957,"high":957,"low":957,"close":957,"change":467,"percent_change":468,"volume":571,"transactions":9,"vwap":957},"2025-11-24",{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":610,"percent_change":479,"volume":571,"transactions":9,"vwap":1068},"2025-11-21",50.395,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":479,"percent_change":381,"volume":571,"transactions":9,"vwap":1071},"2025-11-20",50.38,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":401,"percent_change":402,"volume":571,"transactions":9,"vwap":1074},"2025-11-19",50.35,{"date":1076,"open":963,"high":963,"low":963,"close":963,"change":1077,"percent_change":210,"volume":571,"transactions":9,"vwap":963},"2025-11-18",-0.065,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":401,"percent_change":402,"volume":571,"transactions":9,"vwap":1080},"2025-11-17",50.41,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":741,"percent_change":742,"volume":571,"transactions":9,"vwap":1083},"2025-11-14",50.405,{"date":1085,"open":1086,"high":1087,"low":957,"close":957,"change":201,"percent_change":201,"volume":1088,"transactions":9,"vwap":957},"2025-11-13",50.52,50.56,500,{"date":1090,"open":957,"high":957,"low":957,"close":957,"change":763,"percent_change":764,"volume":571,"transactions":9,"vwap":957},"2025-11-12",{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":517,"percent_change":506,"volume":571,"transactions":9,"vwap":1093},"2025-11-11",50.435,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":128,"percent_change":50,"volume":571,"transactions":9,"vwap":1096},"2025-11-10",50.44,{"date":1098,"open":1074,"high":1074,"low":1074,"close":1074,"change":659,"percent_change":566,"volume":1099,"transactions":9,"vwap":1074},"2025-11-07",259000,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":528,"percent_change":311,"volume":571,"transactions":9,"vwap":1102},"2025-11-06",50.385,{"date":1104,"open":1080,"high":1080,"low":1080,"close":1080,"change":401,"percent_change":402,"volume":571,"transactions":9,"vwap":1080},"2025-11-05",{"date":1106,"open":1083,"high":1083,"low":1083,"close":1083,"change":566,"percent_change":624,"volume":571,"transactions":9,"vwap":1083},"2025-11-04",{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":571,"transactions":9,"vwap":1109},"2025-11-03",50.475,-0.387,-0.76,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":201,"volume":571,"transactions":9,"vwap":1114},"2025-10-31",50.862,0.002,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1077,"percent_change":210,"volume":571,"transactions":9,"vwap":1118},"2025-10-30",50.86,{"date":1120,"open":23,"high":23,"low":23,"close":23,"change":401,"percent_change":402,"volume":571,"transactions":9,"vwap":23},"2025-10-29",{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":287,"percent_change":288,"volume":571,"transactions":9,"vwap":1123},"2025-10-28",50.92,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":758,"volume":593,"transactions":9,"vwap":1126},"2025-10-27",50.88,0.148,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":50,"volume":571,"transactions":9,"vwap":1130},"2025-10-24",50.732,0.092,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":201,"percent_change":201,"volume":571,"transactions":9,"vwap":1134},"2025-10-23",50.64,{"date":1136,"open":1134,"high":1134,"low":1134,"close":1134,"change":355,"percent_change":413,"volume":571,"transactions":9,"vwap":1134},"2025-10-22",{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":468,"volume":571,"transactions":9,"vwap":1139},"2025-10-21",50.67,0.068,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":20,"volume":571,"transactions":9,"vwap":1143},"2025-10-20",50.602,0.052,{"date":1146,"open":1060,"high":1060,"low":1060,"close":1060,"change":1147,"percent_change":413,"volume":571,"transactions":9,"vwap":1060},"2025-10-17",-0.032,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":468,"volume":571,"transactions":9,"vwap":1150},"2025-10-16",50.582,0.067,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":920,"percent_change":921,"volume":601,"transactions":9,"vwap":1155},"2025-10-15",50.54,50.515,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":402,"percent_change":407,"volume":571,"transactions":9,"vwap":1158},"2025-10-14",50.39,{"date":1160,"open":1071,"high":1071,"low":1071,"close":1071,"change":355,"percent_change":413,"volume":571,"transactions":9,"vwap":1071},"2025-10-13",{"date":1162,"open":1080,"high":1080,"low":1080,"close":1080,"change":1163,"percent_change":1164,"volume":571,"transactions":9,"vwap":1080},"2025-10-10",-0.157,-0.31,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":414,"volume":571,"transactions":9,"vwap":1167},"2025-10-09",50.567,-0.059,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":355,"volume":571,"transactions":9,"vwap":1171},"2025-10-08",50.626,-0.014,{"date":1174,"open":1134,"high":1134,"low":1134,"close":1134,"change":506,"percent_change":507,"volume":571,"transactions":9,"vwap":1134},"2025-10-07",{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":517,"percent_change":506,"volume":571,"transactions":9,"vwap":1177},"2025-10-06",50.65,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":582,"volume":571,"transactions":9,"vwap":1180},"2025-10-03",50.655,0.033,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":381,"volume":571,"transactions":9,"vwap":1184},"2025-10-02",50.622,0.032,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1164,"percent_change":1189,"volume":571,"transactions":9,"vwap":1188},"2025-10-01",50.59,-0.61,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":507,"percent_change":536,"volume":571,"transactions":9,"vwap":1193},"2025-09-30",50.895,50.9,{"date":1195,"open":1123,"high":1123,"low":1123,"close":1123,"change":763,"percent_change":764,"volume":601,"transactions":9,"vwap":1123},"2025-09-29",{"date":1197,"open":1192,"high":1192,"low":1192,"close":1192,"change":1198,"percent_change":507,"volume":601,"transactions":9,"vwap":1192},"2025-09-26",-0.012,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":809,"volume":571,"transactions":9,"vwap":1201},"2025-09-25",50.907,-0.083,{"date":1204,"open":174,"high":174,"low":174,"close":174,"change":401,"percent_change":402,"volume":571,"transactions":9,"vwap":174},"2025-09-24",{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":287,"percent_change":288,"volume":593,"transactions":9,"vwap":1207},"2025-09-23",50.985,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":402,"percent_change":407,"volume":571,"transactions":9,"vwap":1210},"2025-09-22",50.945,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":528,"percent_change":311,"volume":571,"transactions":9,"vwap":1213},"2025-09-19",50.935,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":201,"percent_change":201,"volume":571,"transactions":9,"vwap":1216},"2025-09-18",50.96,{"date":1218,"open":1216,"high":1216,"low":1216,"close":1216,"change":610,"percent_change":479,"volume":571,"transactions":9,"vwap":1216},"2025-09-17",{"date":1220,"open":1210,"high":1210,"low":1210,"close":1210,"change":871,"percent_change":582,"volume":571,"transactions":9,"vwap":1210},"2025-09-16",{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":287,"percent_change":288,"volume":571,"transactions":9,"vwap":1223},"2025-09-15",50.91,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":763,"percent_change":764,"volume":571,"transactions":9,"vwap":1226},"2025-09-12",50.87,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":250,"percent_change":251,"volume":571,"transactions":9,"vwap":1229},"2025-09-11",50.845,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":288,"percent_change":349,"volume":571,"transactions":9,"vwap":1232},"2025-09-10",50.735,{"date":1234,"open":1180,"high":1180,"low":1180,"close":1180,"change":517,"percent_change":506,"volume":571,"transactions":9,"vwap":1180},"2025-09-09",{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":582,"percent_change":583,"volume":571,"transactions":9,"vwap":1237},"2025-09-08",50.66,{"date":1239,"open":1188,"high":1188,"low":1188,"close":1188,"change":583,"percent_change":1240,"volume":571,"transactions":9,"vwap":1188},"2025-09-05",0.28,{"date":1242,"open":951,"high":951,"low":951,"close":951,"change":388,"percent_change":389,"volume":571,"transactions":9,"vwap":951},"2025-09-04",{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":467,"percent_change":468,"volume":571,"transactions":9,"vwap":1245},"2025-09-03",50.365,{"date":1247,"open":1020,"high":1020,"low":1020,"close":1020,"change":1248,"percent_change":1111,"volume":571,"transactions":9,"vwap":1020},"2025-09-02",-0.385,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":401,"percent_change":402,"volume":571,"transactions":9,"vwap":1251},"2025-08-29",50.685,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":582,"percent_change":583,"volume":571,"transactions":9,"vwap":1254},"2025-08-28",50.68,{"date":1256,"open":937,"high":937,"low":937,"close":937,"change":610,"percent_change":479,"volume":571,"transactions":9,"vwap":937},"2025-08-27",{"date":1258,"open":945,"high":945,"low":945,"close":945,"change":354,"percent_change":355,"volume":571,"transactions":9,"vwap":945},"2025-08-26",{"date":1260,"open":937,"high":937,"low":937,"close":937,"change":871,"percent_change":582,"volume":571,"transactions":9,"vwap":937},"2025-08-25",{"date":1262,"open":934,"high":934,"low":934,"close":934,"change":341,"percent_change":342,"volume":571,"transactions":9,"vwap":934},"2025-08-22",{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":355,"percent_change":413,"volume":571,"transactions":9,"vwap":1265},"2025-08-21",50.48,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1077,"percent_change":210,"volume":571,"transactions":9,"vwap":1268},"2025-08-20",50.51,{"date":1270,"open":934,"high":934,"low":934,"close":934,"change":871,"percent_change":582,"volume":571,"transactions":9,"vwap":934},"2025-08-19",{"date":1272,"open":1154,"high":1154,"low":1154,"close":1154,"change":528,"percent_change":311,"volume":571,"transactions":9,"vwap":1154},"2025-08-18",{"date":1274,"open":948,"high":948,"low":948,"close":948,"change":402,"percent_change":407,"volume":571,"transactions":9,"vwap":948},"2025-08-15",{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":507,"percent_change":536,"volume":571,"transactions":9,"vwap":1277},"2025-08-14",50.555,{"date":1279,"open":934,"high":934,"low":934,"close":934,"change":20,"percent_change":164,"volume":571,"transactions":9,"vwap":934},"2025-08-13",{"date":1281,"open":1109,"high":1109,"low":1109,"close":1109,"change":586,"percent_change":250,"volume":571,"transactions":9,"vwap":1109},"2025-08-12",{"date":1283,"open":960,"high":960,"low":960,"close":960,"change":517,"percent_change":506,"volume":571,"transactions":9,"vwap":960},"2025-08-11",{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":517,"percent_change":506,"volume":571,"transactions":9,"vwap":1286},"2025-08-08",50.425,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":407,"percent_change":287,"volume":571,"transactions":9,"vwap":1289},"2025-08-07",50.43,{"date":1291,"open":1080,"high":1080,"low":1080,"close":1080,"change":1292,"percent_change":407,"volume":571,"transactions":9,"vwap":1080},"2025-08-06",0.012,{"date":1294,"open":990,"high":1295,"low":990,"close":1295,"change":1296,"percent_change":809,"volume":601,"transactions":9,"vwap":1295},"2025-08-05",50.398,-0.082,{"date":1298,"open":981,"high":1265,"low":981,"close":1265,"change":767,"percent_change":1299,"volume":601,"transactions":9,"vwap":1265},"2025-08-04",0.64,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":302,"percent_change":1303,"volume":601,"transactions":9,"vwap":1302},"2025-08-01",50.16,-0.63,{"date":1305,"open":1265,"high":1265,"low":1265,"close":1265,"change":287,"percent_change":288,"volume":601,"transactions":9,"vwap":1265},"2025-07-31",{"date":1307,"open":1096,"high":1096,"low":1096,"close":1096,"change":507,"percent_change":536,"volume":601,"transactions":9,"vwap":1096},"2025-07-30",{"date":1309,"open":957,"high":957,"low":957,"close":957,"change":479,"percent_change":381,"volume":571,"transactions":9,"vwap":957},"2025-07-29",{"date":1311,"open":1289,"high":1289,"low":1289,"close":1289,"change":764,"percent_change":20,"volume":601,"transactions":9,"vwap":1289},"2025-07-28",{"date":1313,"open":1071,"high":1071,"low":1071,"close":1071,"change":479,"percent_change":381,"volume":571,"transactions":9,"vwap":1071},"2025-07-25",{"date":1315,"open":1074,"high":1074,"low":1074,"close":1074,"change":479,"percent_change":381,"volume":601,"transactions":9,"vwap":1074},"2025-07-24",{"date":1317,"open":648,"high":648,"low":648,"close":648,"change":407,"percent_change":287,"volume":571,"transactions":9,"vwap":648},"2025-07-23",{"date":1319,"open":1020,"high":1020,"low":1020,"close":1020,"change":414,"percent_change":84,"volume":571,"transactions":9,"vwap":1020},"2025-07-22",{"date":1321,"open":960,"high":960,"low":960,"close":960,"change":921,"percent_change":1322,"volume":571,"transactions":9,"vwap":960},"2025-07-21",0.5,{"date":1324,"open":908,"high":908,"low":908,"close":908,"change":381,"percent_change":382,"volume":571,"transactions":9,"vwap":908},"2025-07-18",{"date":1326,"open":874,"high":874,"low":874,"close":874,"change":287,"percent_change":288,"volume":571,"transactions":9,"vwap":874},"2025-07-17",{"date":1328,"open":1051,"high":1051,"low":1051,"close":1051,"change":201,"percent_change":201,"volume":571,"transactions":9,"vwap":1051},"2025-07-16",{"date":1330,"open":1331,"high":1331,"low":1051,"close":1051,"change":834,"percent_change":835,"volume":615,"transactions":9,"vwap":1051},"2025-07-15",50.33,{"date":1333,"open":885,"high":885,"low":885,"close":885,"change":528,"percent_change":311,"volume":571,"transactions":9,"vwap":885},"2025-07-14",{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":507,"percent_change":536,"volume":571,"transactions":9,"vwap":1336},"2025-07-11",50.24,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":871,"percent_change":582,"volume":571,"transactions":9,"vwap":1339},"2025-07-10",50.26,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":287,"percent_change":288,"volume":571,"transactions":9,"vwap":1342},"2025-07-09",50.225,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":659,"percent_change":566,"volume":571,"transactions":9,"vwap":1345},"2025-07-08",50.185,{"date":1347,"open":975,"high":975,"low":975,"close":975,"change":528,"percent_change":311,"volume":571,"transactions":9,"vwap":975},"2025-07-07",{"date":1349,"open":1029,"high":1029,"low":1029,"close":1029,"change":444,"percent_change":445,"volume":571,"transactions":9,"vwap":1029},"2025-07-03",{"date":1351,"open":908,"high":908,"low":908,"close":908,"change":1352,"percent_change":582,"volume":571,"transactions":9,"vwap":908},"2025-07-02",0.034,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":571,"transactions":9,"vwap":1355},"2025-07-01",50.136,-0.242,-0.48,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":50,"volume":571,"transactions":9,"vwap":1360},"2025-06-30",50.378,0.093,{"date":1363,"open":1040,"high":1040,"low":1040,"close":1040,"change":479,"percent_change":381,"volume":571,"transactions":9,"vwap":1040},"2025-06-27",{"date":1365,"open":1026,"high":1026,"low":1026,"close":1026,"change":1366,"percent_change":1367,"volume":571,"transactions":9,"vwap":1026},"2025-06-26",0.166,0.33,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":355,"volume":571,"transactions":9,"vwap":1370},"2025-06-25",50.089001,-0.013,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":382,"volume":571,"transactions":9,"vwap":1374},"2025-06-24",50.102,0.062,{"date":1377,"open":866,"high":866,"low":866,"close":866,"change":467,"percent_change":468,"volume":571,"transactions":9,"vwap":866},"2025-06-23",{"date":1379,"open":639,"high":639,"low":639,"close":639,"change":763,"percent_change":764,"volume":571,"transactions":9,"vwap":639},"2025-06-20",{"date":1381,"open":605,"high":605,"low":605,"close":605,"change":479,"percent_change":381,"volume":201,"transactions":9,"vwap":605},"2025-06-18",{"date":1383,"open":716,"high":716,"low":716,"close":716,"change":479,"percent_change":381,"volume":201,"transactions":9,"vwap":716},"2025-06-17",{"date":1385,"open":609,"high":609,"low":609,"close":609,"change":402,"percent_change":407,"volume":201,"transactions":9,"vwap":609},"2025-06-16",{"date":1387,"open":613,"high":613,"low":613,"close":613,"change":659,"percent_change":566,"volume":571,"transactions":9,"vwap":613},"2025-06-13",{"date":1389,"open":623,"high":623,"low":623,"close":623,"change":1390,"percent_change":1391,"volume":571,"transactions":9,"vwap":623},"2025-06-12",0.136,0.27,{"date":1393,"open":672,"high":1394,"low":672,"close":1394,"change":1395,"percent_change":355,"volume":1396,"transactions":9,"vwap":1394},"2025-06-11",49.779,-0.016,1400,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":586,"percent_change":250,"volume":201,"transactions":9,"vwap":1399},"2025-06-10",49.795,{"date":1401,"open":672,"high":672,"low":672,"close":672,"change":201,"percent_change":201,"volume":571,"transactions":9,"vwap":672},"2025-06-09",{"date":1403,"open":672,"high":672,"low":672,"close":672,"change":401,"percent_change":402,"volume":571,"transactions":9,"vwap":672},"2025-06-06",{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":479,"percent_change":381,"volume":571,"transactions":9,"vwap":1406},"2025-06-05",49.735,{"date":1408,"open":387,"high":387,"low":387,"close":387,"change":582,"percent_change":583,"volume":571,"transactions":9,"vwap":387},"2025-06-04",{"date":1410,"open":855,"high":855,"low":855,"close":855,"change":467,"percent_change":468,"volume":571,"transactions":9,"vwap":855},"2025-06-03",{"date":1412,"open":590,"high":590,"low":590,"close":590,"change":1413,"percent_change":1303,"volume":571,"transactions":9,"vwap":590},"2025-06-02",-0.315,{"date":1415,"open":634,"high":634,"low":634,"close":634,"change":871,"percent_change":582,"volume":201,"transactions":9,"vwap":634},"2025-05-30",{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":764,"percent_change":20,"volume":571,"transactions":9,"vwap":1418},"2025-05-29",49.85,{"date":1420,"open":703,"high":703,"low":703,"close":703,"change":1421,"percent_change":407,"volume":201,"transactions":9,"vwap":703},"2025-05-28",0.009,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1390,"percent_change":1391,"volume":201,"transactions":9,"vwap":1424},"2025-05-27",49.791,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":517,"percent_change":506,"volume":201,"transactions":9,"vwap":1427},"2025-05-23",49.655,{"date":1429,"open":511,"high":511,"low":511,"close":511,"change":402,"percent_change":407,"volume":571,"transactions":9,"vwap":511},"2025-05-22",{"date":1431,"open":1432,"high":368,"low":1433,"close":368,"change":334,"percent_change":700,"volume":1434,"transactions":9,"vwap":368},"2025-05-21",49.59,49.52,700,{"date":1436,"open":703,"high":703,"low":703,"close":703,"change":1437,"percent_change":381,"volume":201,"transactions":9,"vwap":703},"2025-05-20",0.029,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":507,"volume":571,"transactions":9,"vwap":1440},"2025-05-19",49.771,-0.009,{"date":1443,"open":669,"high":669,"low":669,"close":669,"change":582,"percent_change":583,"volume":201,"transactions":9,"vwap":669},"2025-05-16",{"date":1445,"open":589,"high":589,"low":589,"close":589,"change":402,"percent_change":407,"volume":201,"transactions":9,"vwap":589},"2025-05-15",{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":402,"percent_change":407,"volume":201,"transactions":9,"vwap":1448},"2025-05-14",49.7,{"date":1450,"open":535,"high":535,"low":535,"close":535,"change":250,"percent_change":251,"volume":201,"transactions":9,"vwap":535},"2025-05-13",{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":804,"percent_change":1454,"volume":201,"transactions":9,"vwap":1453},"2025-05-12",49.58,0.53,{"date":1456,"open":247,"high":247,"low":247,"close":247,"change":479,"percent_change":381,"volume":571,"transactions":9,"vwap":247},"2025-05-09",{"date":1458,"open":275,"high":275,"low":275,"close":275,"change":401,"percent_change":402,"volume":201,"transactions":9,"vwap":275},"2025-05-08",{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":467,"percent_change":468,"volume":571,"transactions":9,"vwap":1461},"2025-05-07",49.285,{"date":1463,"open":284,"high":284,"low":284,"close":284,"change":479,"percent_change":381,"volume":571,"transactions":9,"vwap":284},"2025-05-06",{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":517,"percent_change":506,"volume":571,"transactions":9,"vwap":1466},"2025-05-05",49.19,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":763,"percent_change":764,"volume":201,"transactions":9,"vwap":1469},"2025-05-02",49.195,{"date":1471,"open":257,"high":257,"low":257,"close":257,"change":819,"percent_change":827,"volume":201,"transactions":9,"vwap":257},"2025-05-01",{"date":1473,"open":723,"high":723,"low":1474,"close":1474,"change":1475,"percent_change":1054,"volume":1088,"transactions":9,"vwap":1474},"2025-04-30",49.43,-0.461,{"date":1477,"open":690,"high":596,"low":690,"close":1478,"change":1479,"percent_change":718,"volume":1434,"transactions":9,"vwap":1478},"2025-04-29",49.891,0.296,{"date":1481,"open":368,"high":368,"low":1482,"close":1482,"change":925,"percent_change":926,"volume":571,"transactions":9,"vwap":1482},"2025-04-28",49.595,{"date":1484,"open":393,"high":703,"low":393,"close":703,"change":1485,"percent_change":251,"volume":615,"transactions":9,"vwap":703},"2025-04-25",0.109,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1434,"transactions":9,"vwap":1489},"2025-04-24",49.41,49.691,0.421,0.85,{"date":178,"open":1488,"high":134,"low":277,"close":277,"change":624,"percent_change":842,"volume":836,"transactions":9,"vwap":277}]