[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBSD":3,"homepage-market-summary":29,"stock-historical-NBSD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NBSD","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},"Neuberger Short Duration Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7019,2.3472,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},49.92,49.82,49.93,49.9,0.02,0.04,239524.6344,51.57,49.8,199442.3631119721,6.8,573,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},158956,58018933.141105,-1.46,"2025-04-23",[181,184,193,200,210,215,222,229,240,246,255,263,270,278,287,292,297,303,313,321,329,336,344,351,358,363,369,379,388,397,405,412,419,427,434,439,445,451,457,466,473,480,485,491,499,504,512,518,523,530,536,542,547,552,556,560,566,572,580,587,592,595,600,603,607,610,615,619,625,629,632,636,639,642,645,648,654,660,667,671,677,681,686,689,693,696,699,703,706,709,712,715,719,724,728,732,735,740,745,749,753,758,762,767,772,776,780,787,791,794,799,802,807,816,822,826,832,837,841,847,852,855,859,863,867,870,873,877,880,883,887,892,895,900,903,906,910,913,916,919,923,927,930,934,941,946,950,954,958,963,969,976,982,987,991,995,1001,1006,1012,1016,1019,1024,1029,1033,1038,1042,1048,1053,1058,1061,1064,1067,1070,1074,1078,1083,1088,1091,1094,1097,1100,1104,1107,1112,1115,1118,1121,1125,1129,1134,1139,1144,1148,1150,1153,1158,1161,1165,1169,1175,1180,1184,1187,1190,1195,1198,1201,1204,1207,1210,1216,1221,1225,1228,1232,1237,1241,1245,1248,1251,1255,1258,1261,1264,1267,1270,1273,1277,1281,1284,1287,1290,1293,1296,1300,1306,1310,1314,1318,1320,1324,1327,1330,1333,1337,1343,1347,1350,1353,1356,1359,1362,1365,1369,1372,1375,1378,1383,1387,1391,1396,1398,1401,1404,1407,1410,1413,1416,1419,1421,1424,1427,1430,1432,1434,1437,1440,1443,1447,1451,1454,1459,1461,1464,1467,1470,1473,1476,1480,1483,1486,1490,1493,1497,1502,1505,1511,1514,1518,1521,1524,1528,1531,1534,1537,1540,1543,1547,1551,1555,1558,1562,1565,1568,1571,1574,1577,1581,1586,1589,1592,1596,1602,1605,1610,1614,1618,1621,1624,1627,1630,1634,1637,1640,1644,1647,1651,1655,1658,1661,1666,1669,1673,1679,1685,1690,1696,1699,1702,1706,1710,1713,1715,1717,1720,1724,1729,1733,1739,1742,1747,1750,1754,1757,1760],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},667,49.9078,{"date":185,"open":186,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",49.94,49.96,-0.02,-0.04,319570.94485,1077,49.9293,{"date":194,"open":18,"high":187,"low":18,"close":17,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",0.06,0.12,315120.173008,1239,49.9112,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",49.88,49.9052,49.85,49.86,0,603067.5732,836,49.8708,{"date":211,"open":205,"high":205,"low":18,"close":205,"change":188,"percent_change":189,"volume":212,"transactions":213,"vwap":214},"2026-09-29",1209354.99391,1065,49.8239,{"date":216,"open":25,"high":217,"low":25,"close":202,"change":189,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",49.91,-0.08,545837.254514,1690,49.8804,{"date":223,"open":217,"high":19,"low":205,"close":17,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",-0.18,-0.36,716834.986217,1069,49.9001,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",50.12,50.16,50.02,50.1,-0.06,-0.12,380139.6562,1277,50.099,{"date":241,"open":242,"high":242,"low":234,"close":232,"change":236,"percent_change":86,"volume":243,"transactions":244,"vwap":245},"2026-09-23",50.25,491136.4362,1057,50.1644,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":22,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",50.24,50.28,50.2,0.08,320607.95898,782,50.2434,{"date":256,"open":257,"high":257,"low":258,"close":248,"change":259,"percent_change":195,"volume":260,"transactions":261,"vwap":262},"2026-09-21",50.26,50.21,0.03,455353.3491,589,50.2426,{"date":264,"open":250,"high":265,"low":266,"close":258,"change":188,"percent_change":189,"volume":267,"transactions":268,"vwap":269},"2026-09-18",50.23,50.18,375334.43419,821,50.2148,{"date":271,"open":272,"high":273,"low":274,"close":265,"change":22,"percent_change":251,"volume":275,"transactions":276,"vwap":277},"2026-09-17",50.22,50.29,50.17,343337.385617,999,50.2027,{"date":279,"open":248,"high":280,"low":281,"close":282,"change":283,"percent_change":21,"volume":284,"transactions":285,"vwap":286},"2026-09-16",50.2599,50.15,50.19,0.01,339472.23253,1409,50.2184,{"date":288,"open":258,"high":258,"low":274,"close":266,"change":283,"percent_change":21,"volume":289,"transactions":290,"vwap":291},"2026-09-15",236554.23492,848,50.1902,{"date":293,"open":248,"high":248,"low":274,"close":274,"change":189,"percent_change":218,"volume":294,"transactions":295,"vwap":296},"2026-09-14",486604.98279,965,50.1937,{"date":298,"open":299,"high":299,"low":258,"close":258,"change":236,"percent_change":86,"volume":300,"transactions":301,"vwap":302},"2026-09-11",50.3,280181.2554,506,50.267,{"date":304,"open":305,"high":306,"low":299,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",50.34,50.36,50.33,-0.1,-0.2,284777.71165,723,50.3221,{"date":314,"open":315,"high":316,"low":317,"close":316,"change":188,"percent_change":189,"volume":318,"transactions":319,"vwap":320},"2026-09-09",50.4,50.43,50.37,253621.8814,636,50.4021,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":188,"percent_change":189,"volume":327,"transactions":328,"vwap":326},"2026-09-08",50.46,50.48,50.42,50.45,482238.63845,710,{"date":330,"open":331,"high":331,"low":316,"close":332,"change":206,"percent_change":206,"volume":333,"transactions":334,"vwap":335},"2026-09-04",50.55,50.47,464110.4057,463,50.4425,{"date":337,"open":323,"high":324,"low":338,"close":332,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-03",50.44,0.05,0.1,369615.63032,635,50.4576,{"date":345,"open":346,"high":325,"low":347,"close":325,"change":283,"percent_change":21,"volume":348,"transactions":349,"vwap":350},"2026-09-02",50.41,50.385,1110277.0121,484,50.4091,{"date":352,"open":353,"high":338,"low":353,"close":346,"change":354,"percent_change":308,"volume":355,"transactions":356,"vwap":357},"2026-09-01",50.39,-0.05,395951.7783,602,50.413,{"date":359,"open":332,"high":332,"low":316,"close":323,"change":21,"percent_change":22,"volume":360,"transactions":361,"vwap":362},"2026-08-31",163197.845287,680,50.4919,{"date":364,"open":365,"high":365,"low":325,"close":338,"change":354,"percent_change":308,"volume":366,"transactions":367,"vwap":368},"2026-08-28",50.56,218006.6473,970,50.4976,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-27",50.54,50.4895,50.49,-0.015,-0.03,722174.432408,684,50.5114,{"date":380,"open":381,"high":381,"low":338,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-26",50.51,50.505,-0.21,-0.41,216535.968106,644,50.495,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":130,"volume":394,"transactions":395,"vwap":396},"2026-08-25",50.72,50.675,50.715,0.045,158175.66812,468,50.6998,{"date":398,"open":399,"high":400,"low":401,"close":399,"change":206,"percent_change":206,"volume":402,"transactions":403,"vwap":404},"2026-08-24",50.67,50.68,50.6421,119693.12394,583,50.676,{"date":406,"open":407,"high":407,"low":408,"close":399,"change":189,"percent_change":218,"volume":409,"transactions":410,"vwap":411},"2026-08-21",50.69,50.64,376666.9765,447,50.6508,{"date":413,"open":400,"high":414,"low":415,"close":414,"change":283,"percent_change":21,"volume":416,"transactions":417,"vwap":418},"2026-08-20",50.71,50.66,202090.682,580,50.6787,{"date":420,"open":421,"high":422,"low":423,"close":421,"change":21,"percent_change":22,"volume":424,"transactions":425,"vwap":426},"2026-08-19",50.7,50.707,50.6701,220549.5964,500,50.6859,{"date":428,"open":408,"high":407,"low":429,"close":400,"change":430,"percent_change":188,"volume":431,"transactions":432,"vwap":433},"2026-08-18",50.63,-0.01,200192.917,639,50.6724,{"date":435,"open":421,"high":421,"low":400,"close":407,"change":283,"percent_change":21,"volume":436,"transactions":437,"vwap":438},"2026-08-17",161195.0211,460,50.6892,{"date":440,"open":421,"high":421,"low":441,"close":400,"change":188,"percent_change":189,"volume":442,"transactions":443,"vwap":444},"2026-08-14",50.65,141128.8946,394,50.6796,{"date":446,"open":400,"high":421,"low":447,"close":421,"change":195,"percent_change":196,"volume":448,"transactions":449,"vwap":450},"2026-08-13",50.665,228689.1104,774,50.6875,{"date":452,"open":429,"high":421,"low":453,"close":408,"change":339,"percent_change":340,"volume":454,"transactions":455,"vwap":456},"2026-08-12",50.595,216278.82618,1091,50.6178,{"date":458,"open":459,"high":460,"low":461,"close":460,"change":462,"percent_change":430,"volume":463,"transactions":464,"vwap":465},"2026-08-11",50.58,50.59,50.5641,-0.005,166936.0231,515,50.6156,{"date":467,"open":460,"high":468,"low":469,"close":453,"change":206,"percent_change":206,"volume":470,"transactions":471,"vwap":472},"2026-08-10",50.6,50.575,243829.2864,438,50.5861,{"date":474,"open":475,"high":475,"low":476,"close":453,"change":462,"percent_change":430,"volume":477,"transactions":478,"vwap":479},"2026-08-07",50.62,50.5801,214919.7985,507,50.5945,{"date":481,"open":459,"high":468,"low":365,"close":468,"change":430,"percent_change":188,"volume":482,"transactions":483,"vwap":484},"2026-08-06",192228.8875,868,50.5743,{"date":486,"open":459,"high":487,"low":331,"close":487,"change":22,"percent_change":251,"volume":488,"transactions":489,"vwap":490},"2026-08-05",50.61,366908.64674,829,50.5869,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":130,"percent_change":51,"volume":496,"transactions":497,"vwap":498},"2026-08-04",50.53,50.585,50.57,178343.9221,621,50.5599,{"date":500,"open":373,"high":373,"low":323,"close":324,"change":374,"percent_change":375,"volume":501,"transactions":502,"vwap":503},"2026-08-03",101166.066754,520,50.4767,{"date":505,"open":323,"high":506,"low":507,"close":387,"change":508,"percent_change":259,"volume":509,"transactions":510,"vwap":511},"2026-07-31",50.5,50.4302,0.015,168409.7671,560,50.4588,{"date":513,"open":514,"high":514,"low":323,"close":324,"change":283,"percent_change":21,"volume":515,"transactions":516,"vwap":517},"2026-07-30",50.52,175960.4168,787,50.4817,{"date":519,"open":315,"high":373,"low":520,"close":332,"change":339,"percent_change":340,"volume":521,"transactions":437,"vwap":522},"2026-07-29",50.375,116749.9338,50.4319,{"date":524,"open":346,"high":316,"low":353,"close":325,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-28",-0.16,-0.32,115448.9338,743,50.411,{"date":531,"open":468,"high":487,"low":365,"close":459,"change":532,"percent_change":206,"volume":533,"transactions":534,"vwap":535},"2026-07-27",0.002,69954.9288,435,50.5775,{"date":537,"open":468,"high":468,"low":371,"close":538,"change":539,"percent_change":21,"volume":540,"transactions":425,"vwap":541},"2026-07-24",50.578,0.008,180620.8545,50.5574,{"date":543,"open":460,"high":475,"low":493,"close":495,"change":235,"percent_change":236,"volume":544,"transactions":545,"vwap":546},"2026-07-23",156193.7646,672,50.5486,{"date":548,"open":468,"high":429,"low":460,"close":429,"change":188,"percent_change":189,"volume":549,"transactions":550,"vwap":551},"2026-07-22",112222.5996,434,50.604,{"date":553,"open":441,"high":441,"low":475,"close":441,"change":430,"percent_change":188,"volume":554,"transactions":443,"vwap":555},"2026-07-21",188725.216724,50.6388,{"date":557,"open":407,"high":407,"low":408,"close":415,"change":375,"percent_change":235,"volume":558,"transactions":425,"vwap":559},"2026-07-20",117723.3026,50.6547,{"date":561,"open":408,"high":421,"low":408,"close":407,"change":562,"percent_change":354,"volume":563,"transactions":564,"vwap":565},"2026-07-17",-0.025,159248.657,679,50.6826,{"date":567,"open":441,"high":392,"low":441,"close":392,"change":568,"percent_change":339,"volume":569,"transactions":570,"vwap":571},"2026-07-16",0.025,246430.0708,677,50.6733,{"date":573,"open":415,"high":421,"low":574,"close":407,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-15",50.6303,0.128,0.25,136983.6018,713,50.6726,{"date":581,"open":459,"high":487,"low":365,"close":582,"change":583,"percent_change":188,"volume":584,"transactions":585,"vwap":586},"2026-07-14",50.562,-0.008,234896.6974,648,50.5892,{"date":588,"open":460,"high":460,"low":331,"close":495,"change":430,"percent_change":188,"volume":589,"transactions":590,"vwap":591},"2026-07-13",188930.5114,496,50.5675,{"date":593,"open":468,"high":487,"low":495,"close":459,"change":539,"percent_change":21,"volume":594,"transactions":9,"vwap":459},"2026-07-10",143900,{"date":596,"open":408,"high":408,"low":495,"close":597,"change":598,"percent_change":251,"volume":599,"transactions":9,"vwap":597},"2026-07-09",50.572,0.042,322600,{"date":601,"open":331,"high":365,"low":373,"close":493,"change":189,"percent_change":218,"volume":602,"transactions":9,"vwap":493},"2026-07-08",241100,{"date":604,"open":468,"high":468,"low":605,"close":495,"change":354,"percent_change":308,"volume":606,"transactions":9,"vwap":495},"2026-07-07",50.545,268700,{"date":608,"open":408,"high":408,"low":468,"close":475,"change":195,"percent_change":196,"volume":609,"transactions":9,"vwap":475},"2026-07-06",288600,{"date":611,"open":495,"high":459,"low":514,"close":365,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":365},"2026-07-02",0.055,0.11,338600,{"date":616,"open":381,"high":514,"low":324,"close":382,"change":617,"percent_change":-6,"volume":618,"transactions":9,"vwap":382},"2026-07-01",-0.001,202100,{"date":620,"open":460,"high":460,"low":506,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-06-30",50.506,-0.054,-0.11,180500,{"date":626,"open":331,"high":495,"low":382,"close":365,"change":251,"percent_change":627,"volume":628,"transactions":9,"vwap":365},"2026-06-29",0.16,219300,{"date":630,"open":331,"high":331,"low":332,"close":324,"change":188,"percent_change":189,"volume":631,"transactions":9,"vwap":324},"2026-06-26",362600,{"date":633,"open":381,"high":493,"low":332,"close":506,"change":634,"percent_change":140,"volume":635,"transactions":9,"vwap":506},"2026-06-25",-0.17,160800,{"date":637,"open":400,"high":421,"low":399,"close":399,"change":21,"percent_change":22,"volume":638,"transactions":9,"vwap":399},"2026-06-24",180800,{"date":640,"open":487,"high":415,"low":487,"close":441,"change":206,"percent_change":206,"volume":641,"transactions":9,"vwap":441},"2026-06-23",129000,{"date":643,"open":441,"high":399,"low":429,"close":441,"change":188,"percent_change":189,"volume":644,"transactions":9,"vwap":441},"2026-06-22",204800,{"date":646,"open":421,"high":421,"low":429,"close":399,"change":22,"percent_change":251,"volume":647,"transactions":9,"vwap":399},"2026-06-18",315400,{"date":649,"open":390,"high":650,"low":429,"close":429,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":429},"2026-06-17",50.74,-0.13,-0.26,204000,{"date":655,"open":656,"high":657,"low":414,"close":658,"change":430,"percent_change":188,"volume":659,"transactions":9,"vwap":658},"2026-06-16",50.73,50.77,50.76,137700,{"date":661,"open":657,"high":662,"low":663,"close":657,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":657},"2026-06-15",50.84,50.739,0.065,0.13,117600,{"date":668,"open":390,"high":390,"low":400,"close":669,"change":188,"percent_change":189,"volume":670,"transactions":9,"vwap":669},"2026-06-12",50.705,68700,{"date":672,"open":487,"high":656,"low":487,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-11",50.725,0.095,0.19,151400,{"date":678,"open":408,"high":399,"low":487,"close":429,"change":679,"percent_change":21,"volume":680,"transactions":9,"vwap":429},"2026-06-10",0.011,345800,{"date":682,"open":429,"high":650,"low":494,"close":683,"change":684,"percent_change":22,"volume":685,"transactions":9,"vwap":683},"2026-06-09",50.619,0.019,133700,{"date":687,"open":441,"high":441,"low":460,"close":468,"change":206,"percent_change":206,"volume":688,"transactions":9,"vwap":468},"2026-06-08",108700,{"date":690,"open":487,"high":691,"low":468,"close":468,"change":235,"percent_change":236,"volume":692,"transactions":9,"vwap":468},"2026-06-05",50.639,132000,{"date":694,"open":429,"high":399,"low":429,"close":415,"change":21,"percent_change":22,"volume":695,"transactions":9,"vwap":415},"2026-06-04",130400,{"date":697,"open":399,"high":399,"low":429,"close":408,"change":188,"percent_change":189,"volume":698,"transactions":9,"vwap":408},"2026-06-03",104000,{"date":700,"open":441,"high":400,"low":701,"close":415,"change":206,"percent_change":206,"volume":702,"transactions":9,"vwap":415},"2026-06-02",50.645,308200,{"date":704,"open":421,"high":421,"low":429,"close":415,"change":354,"percent_change":308,"volume":705,"transactions":9,"vwap":415},"2026-06-01",94100,{"date":707,"open":414,"high":414,"low":365,"close":414,"change":259,"percent_change":195,"volume":708,"transactions":9,"vwap":414},"2026-05-29",130200,{"date":710,"open":414,"high":658,"low":429,"close":400,"change":21,"percent_change":22,"volume":711,"transactions":9,"vwap":400},"2026-05-28",152900,{"date":713,"open":421,"high":421,"low":408,"close":415,"change":283,"percent_change":21,"volume":714,"transactions":9,"vwap":415},"2026-05-27",163400,{"date":716,"open":407,"high":407,"low":717,"close":441,"change":651,"percent_change":652,"volume":718,"transactions":9,"vwap":441},"2026-05-26",50.611,160300,{"date":720,"open":721,"high":721,"low":656,"close":722,"change":508,"percent_change":259,"volume":723,"transactions":9,"vwap":722},"2026-05-22",50.82,50.78,350100,{"date":725,"open":657,"high":722,"low":414,"close":726,"change":462,"percent_change":430,"volume":727,"transactions":9,"vwap":726},"2026-05-21",50.765,123000,{"date":729,"open":390,"high":730,"low":421,"close":657,"change":195,"percent_change":196,"volume":731,"transactions":9,"vwap":657},"2026-05-20",50.8,223300,{"date":733,"open":657,"high":657,"low":429,"close":414,"change":562,"percent_change":354,"volume":734,"transactions":9,"vwap":414},"2026-05-19",138700,{"date":736,"open":656,"high":658,"low":392,"close":737,"change":738,"percent_change":283,"volume":739,"transactions":9,"vwap":737},"2026-05-18",50.735,0.005,90800,{"date":741,"open":742,"high":743,"low":421,"close":656,"change":235,"percent_change":236,"volume":744,"transactions":9,"vwap":656},"2026-05-15",50.75,50.755,107600,{"date":746,"open":730,"high":747,"low":722,"close":748,"change":188,"percent_change":189,"volume":739,"transactions":9,"vwap":748},"2026-05-14",50.83,50.79,{"date":750,"open":730,"high":747,"low":742,"close":751,"change":393,"percent_change":130,"volume":752,"transactions":9,"vwap":751},"2026-05-13",50.81,115800,{"date":754,"open":722,"high":748,"low":742,"close":726,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":726},"2026-05-12",-0.045,-0.09,272200,{"date":759,"open":662,"high":760,"low":748,"close":751,"change":189,"percent_change":218,"volume":761,"transactions":9,"vwap":751},"2026-05-11",50.86,194600,{"date":763,"open":721,"high":764,"low":721,"close":765,"change":259,"percent_change":195,"volume":766,"transactions":9,"vwap":765},"2026-05-08",50.865,50.85,141900,{"date":768,"open":769,"high":769,"low":770,"close":721,"change":206,"percent_change":206,"volume":771,"transactions":9,"vwap":721},"2026-05-07",50.89,50.795,88200,{"date":773,"open":748,"high":774,"low":748,"close":721,"change":251,"percent_change":627,"volume":775,"transactions":9,"vwap":721},"2026-05-06",50.846,106300,{"date":777,"open":657,"high":748,"low":415,"close":650,"change":778,"percent_change":21,"volume":779,"transactions":9,"vwap":650},"2026-05-05",0.009,124200,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":308,"volume":786,"transactions":9,"vwap":784},"2026-05-04",51.09,50.695,50.731,-0.049,64800,{"date":788,"open":751,"high":789,"low":657,"close":722,"change":21,"percent_change":22,"volume":790,"transactions":9,"vwap":722},"2026-05-01",50.825,157800,{"date":792,"open":742,"high":657,"low":415,"close":658,"change":393,"percent_change":130,"volume":793,"transactions":9,"vwap":658},"2026-04-30",96900,{"date":795,"open":656,"high":658,"low":796,"close":392,"change":797,"percent_change":651,"volume":798,"transactions":9,"vwap":392},"2026-04-29",50.685,-0.065,94500,{"date":800,"open":722,"high":751,"low":726,"close":722,"change":375,"percent_change":235,"volume":801,"transactions":9,"vwap":722},"2026-04-28",135200,{"date":803,"open":751,"high":747,"low":730,"close":751,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":751},"2026-04-27",-0.22,-0.43,76600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-04-24",50.99,51.035,50.95,51.029999,0.085,0.17,103300,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":755,"percent_change":756,"volume":821,"transactions":9,"vwap":820},"2026-04-23",50.94,50.966,50.945,75500,{"date":823,"open":809,"high":809,"low":824,"close":809,"change":21,"percent_change":22,"volume":825,"transactions":9,"vwap":809},"2026-04-22",50.952,68000,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":189,"percent_change":218,"volume":831,"transactions":9,"vwap":830},"2026-04-21",50.98,50.93,50.97,193000,{"date":833,"open":834,"high":834,"low":828,"close":835,"change":259,"percent_change":195,"volume":836,"transactions":9,"vwap":835},"2026-04-20",51.040001,51.0099983,91600,{"date":838,"open":809,"high":812,"low":839,"close":828,"change":251,"percent_change":627,"volume":840,"transactions":9,"vwap":828},"2026-04-17",50.978,229900,{"date":842,"open":843,"high":844,"low":845,"close":843,"change":532,"percent_change":206,"volume":846,"transactions":9,"vwap":843},"2026-04-16",50.9,50.917,50.87,187500,{"date":848,"open":843,"high":849,"low":760,"close":850,"change":539,"percent_change":21,"volume":851,"transactions":9,"vwap":850},"2026-04-15",50.91,50.898,117300,{"date":853,"open":765,"high":843,"low":765,"close":769,"change":21,"percent_change":22,"volume":854,"transactions":9,"vwap":769},"2026-04-14",138800,{"date":856,"open":747,"high":857,"low":721,"close":845,"change":21,"percent_change":22,"volume":858,"transactions":9,"vwap":845},"2026-04-13",50.875,136900,{"date":860,"open":662,"high":857,"low":861,"close":765,"change":206,"percent_change":206,"volume":862,"transactions":9,"vwap":765},"2026-04-10",50.815,138000,{"date":864,"open":730,"high":845,"low":865,"close":765,"change":339,"percent_change":340,"volume":866,"transactions":9,"vwap":765},"2026-04-09",50.794,93900,{"date":868,"open":845,"high":845,"low":656,"close":730,"change":339,"percent_change":340,"volume":869,"transactions":9,"vwap":730},"2026-04-08",99200,{"date":871,"open":650,"high":658,"low":400,"close":742,"change":22,"percent_change":251,"volume":872,"transactions":9,"vwap":742},"2026-04-07",517100,{"date":874,"open":421,"high":875,"low":421,"close":414,"change":189,"percent_change":218,"volume":876,"transactions":9,"vwap":414},"2026-04-06",50.738,103800,{"date":878,"open":421,"high":742,"low":783,"close":742,"change":259,"percent_change":195,"volume":879,"transactions":9,"vwap":742},"2026-04-02",303500,{"date":881,"open":722,"high":722,"low":796,"close":390,"change":283,"percent_change":21,"volume":882,"transactions":9,"vwap":390},"2026-04-01",143700,{"date":884,"open":408,"high":722,"low":459,"close":414,"change":665,"percent_change":885,"volume":886,"transactions":9,"vwap":414},"2026-03-31",0.26,144600,{"date":888,"open":487,"high":429,"low":331,"close":459,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":459},"2026-03-30",0.07,0.14,164200,{"date":893,"open":326,"high":493,"low":326,"close":381,"change":130,"percent_change":51,"volume":894,"transactions":9,"vwap":381},"2026-03-27",135600,{"date":896,"open":371,"high":331,"low":325,"close":325,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":325},"2026-03-26",-0.38,-0.75,205300,{"date":901,"open":721,"high":721,"low":722,"close":730,"change":259,"percent_change":195,"volume":902,"transactions":9,"vwap":730},"2026-03-25",110400,{"date":904,"open":730,"high":789,"low":743,"close":657,"change":218,"percent_change":525,"volume":905,"transactions":9,"vwap":657},"2026-03-24",129900,{"date":907,"open":845,"high":908,"low":770,"close":765,"change":889,"percent_change":890,"volume":909,"transactions":9,"vwap":765},"2026-03-23",50.88,145100,{"date":911,"open":730,"high":751,"low":658,"close":722,"change":236,"percent_change":86,"volume":912,"transactions":9,"vwap":722},"2026-03-20",96300,{"date":914,"open":721,"high":835,"low":730,"close":843,"change":375,"percent_change":235,"volume":915,"transactions":9,"vwap":843},"2026-03-19",112300,{"date":917,"open":918,"high":809,"low":849,"close":829,"change":235,"percent_change":236,"volume":659,"transactions":9,"vwap":829},"2026-03-18",50.96,{"date":920,"open":921,"high":812,"low":811,"close":809,"change":259,"percent_change":195,"volume":922,"transactions":9,"vwap":809},"2026-03-17",51,173700,{"date":924,"open":769,"high":925,"low":769,"close":918,"change":889,"percent_change":890,"volume":926,"transactions":9,"vwap":918},"2026-03-16",50.965,115300,{"date":928,"open":829,"high":818,"low":760,"close":769,"change":206,"percent_change":206,"volume":929,"transactions":9,"vwap":769},"2026-03-13",109400,{"date":931,"open":921,"high":921,"low":662,"close":769,"change":651,"percent_change":932,"volume":933,"transactions":9,"vwap":769},"2026-03-12",-0.25,230600,{"date":935,"open":936,"high":936,"low":809,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-03-11",51.11,51.02,-0.07,-0.14,235400,{"date":942,"open":943,"high":943,"low":944,"close":782,"change":354,"percent_change":308,"volume":945,"transactions":9,"vwap":782},"2026-03-10",51.13,51.064999,301100,{"date":947,"open":812,"high":948,"low":812,"close":948,"change":259,"percent_change":195,"volume":949,"transactions":9,"vwap":948},"2026-03-09",51.14,78900,{"date":951,"open":952,"high":943,"low":953,"close":936,"change":206,"percent_change":206,"volume":798,"transactions":9,"vwap":936},"2026-03-06",51.080002,51.063999,{"date":955,"open":948,"high":948,"low":956,"close":936,"change":188,"percent_change":189,"volume":957,"transactions":9,"vwap":936},"2026-03-05",51.084999,214100,{"date":959,"open":960,"high":960,"low":961,"close":943,"change":375,"percent_change":235,"volume":962,"transactions":9,"vwap":943},"2026-03-04",51.16,51.12,87200,{"date":964,"open":782,"high":965,"low":966,"close":960,"change":967,"percent_change":938,"volume":968,"transactions":9,"vwap":960},"2026-03-03",51.19,51.063,-0.035,128500,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":235,"volume":975,"transactions":9,"vwap":973},"2026-03-02",51.2,51.17,51.195,-0.031,222900,{"date":977,"open":971,"high":978,"low":971,"close":979,"change":980,"percent_change":283,"volume":981,"transactions":9,"vwap":979},"2026-02-27",51.24,51.226,0.006,85500,{"date":983,"open":984,"high":985,"low":960,"close":985,"change":430,"percent_change":188,"volume":986,"transactions":9,"vwap":985},"2026-02-26",51.21,51.22,195200,{"date":988,"open":978,"high":978,"low":989,"close":36,"change":21,"percent_change":22,"volume":990,"transactions":9,"vwap":36},"2026-02-25",51.18,82000,{"date":992,"open":965,"high":984,"low":965,"close":984,"change":993,"percent_change":225,"volume":994,"transactions":9,"vwap":984},"2026-02-24",-0.185,248400,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":568,"percent_change":339,"volume":1000,"transactions":9,"vwap":999},"2026-02-23",51.35,51.4,51.395,221600,{"date":1002,"open":1003,"high":1003,"low":997,"close":1004,"change":189,"percent_change":218,"volume":1005,"transactions":9,"vwap":1004},"2026-02-20",51.42,51.37,437600,{"date":1007,"open":1003,"high":1008,"low":1009,"close":1010,"change":22,"percent_change":251,"volume":1011,"transactions":9,"vwap":1010},"2026-02-19",51.49,51.34,51.41,231400,{"date":1013,"open":998,"high":998,"low":1014,"close":1004,"change":189,"percent_change":218,"volume":1015,"transactions":9,"vwap":1004},"2026-02-18",51.344,413400,{"date":1017,"open":1003,"high":1003,"low":1004,"close":1010,"change":21,"percent_change":22,"volume":1018,"transactions":9,"vwap":1010},"2026-02-17",521300,{"date":1020,"open":1021,"high":1022,"low":1009,"close":1022,"change":22,"percent_change":251,"volume":1023,"transactions":9,"vwap":1022},"2026-02-13",51.36,51.39,166700,{"date":1025,"open":1004,"high":1026,"low":1027,"close":997,"change":259,"percent_change":195,"volume":1028,"transactions":9,"vwap":997},"2026-02-12",51.425,51.305,180200,{"date":1030,"open":1031,"high":1021,"low":1031,"close":1032,"change":430,"percent_change":188,"volume":882,"transactions":9,"vwap":1032},"2026-02-11",51.29,51.32,{"date":1034,"open":997,"high":997,"low":1035,"close":1036,"change":259,"percent_change":195,"volume":1037,"transactions":9,"vwap":1036},"2026-02-10",51.325,51.33,274500,{"date":1039,"open":1032,"high":1032,"low":1040,"close":1040,"change":259,"percent_change":195,"volume":1041,"transactions":9,"vwap":1040},"2026-02-09",51.3,179700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1046,"change":283,"percent_change":21,"volume":1047,"transactions":9,"vwap":1046},"2026-02-06",51.28,51.31,51.27,245000,{"date":1049,"open":1044,"high":1040,"low":1050,"close":1051,"change":259,"percent_change":195,"volume":1052,"transactions":9,"vwap":1051},"2026-02-05",51.255,51.26,157000,{"date":1054,"open":1055,"high":1055,"low":1056,"close":36,"change":206,"percent_change":206,"volume":1057,"transactions":9,"vwap":36},"2026-02-04",51.25,51.215,234600,{"date":1059,"open":36,"high":978,"low":965,"close":36,"change":430,"percent_change":188,"volume":1060,"transactions":9,"vwap":36},"2026-02-03",261100,{"date":1062,"open":1055,"high":1055,"low":985,"close":978,"change":188,"percent_change":189,"volume":1063,"transactions":9,"vwap":978},"2026-02-02",136500,{"date":1065,"open":978,"high":1051,"low":984,"close":1051,"change":393,"percent_change":130,"volume":1066,"transactions":9,"vwap":1051},"2026-01-30",236800,{"date":1068,"open":1055,"high":1055,"low":971,"close":1056,"change":568,"percent_change":339,"volume":1069,"transactions":9,"vwap":1056},"2026-01-29",122700,{"date":1071,"open":36,"high":36,"low":1072,"close":965,"change":22,"percent_change":251,"volume":1073,"transactions":9,"vwap":965},"2026-01-28",51.165,185200,{"date":1075,"open":1040,"high":1040,"low":1076,"close":1076,"change":309,"percent_change":1077,"volume":766,"transactions":9,"vwap":1076},"2026-01-27",51.15,-0.39,{"date":1079,"open":1009,"high":997,"low":1080,"close":997,"change":1081,"percent_change":889,"volume":1082,"transactions":9,"vwap":997},"2026-01-26",51.333,0.034,168800,{"date":1084,"open":1032,"high":997,"low":1031,"close":1085,"change":1086,"percent_change":339,"volume":1087,"transactions":9,"vwap":1085},"2026-01-23",51.316,0.026,535800,{"date":1089,"open":997,"high":997,"low":1044,"close":1031,"change":430,"percent_change":188,"volume":1090,"transactions":9,"vwap":1031},"2026-01-22",143400,{"date":1092,"open":1046,"high":1045,"low":1046,"close":1040,"change":21,"percent_change":22,"volume":1093,"transactions":9,"vwap":1040},"2026-01-21",249900,{"date":1095,"open":1009,"high":1009,"low":1046,"close":1044,"change":21,"percent_change":22,"volume":1096,"transactions":9,"vwap":1044},"2026-01-20",172700,{"date":1098,"open":1032,"high":1032,"low":1051,"close":1051,"change":967,"percent_change":938,"volume":1099,"transactions":9,"vwap":1051},"2026-01-16",323400,{"date":1101,"open":1021,"high":1021,"low":1051,"close":1102,"change":374,"percent_change":375,"volume":1103,"transactions":9,"vwap":1102},"2026-01-15",51.295,372000,{"date":1105,"open":1036,"high":1036,"low":1031,"close":1045,"change":339,"percent_change":340,"volume":1106,"transactions":9,"vwap":1045},"2026-01-14",175200,{"date":1108,"open":1044,"high":1109,"low":1110,"close":1051,"change":21,"percent_change":22,"volume":1111,"transactions":9,"vwap":1051},"2026-01-13",51.287,51.254,133500,{"date":1113,"open":36,"high":1046,"low":36,"close":978,"change":259,"percent_change":195,"volume":1114,"transactions":9,"vwap":978},"2026-01-12",229100,{"date":1116,"open":1031,"high":1031,"low":984,"close":984,"change":235,"percent_change":236,"volume":1117,"transactions":9,"vwap":984},"2026-01-09",143100,{"date":1119,"open":1055,"high":998,"low":984,"close":1046,"change":612,"percent_change":613,"volume":1120,"transactions":9,"vwap":1046},"2026-01-08",314100,{"date":1122,"open":1046,"high":1046,"low":1123,"close":1056,"change":430,"percent_change":188,"volume":1124,"transactions":9,"vwap":1056},"2026-01-07",51.201,142200,{"date":1126,"open":984,"high":1055,"low":971,"close":1127,"change":562,"percent_change":354,"volume":1128,"transactions":9,"vwap":1127},"2026-01-06",51.225,99300,{"date":1130,"open":1055,"high":1055,"low":985,"close":1055,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1055},"2026-01-05",0.075,0.15,64200,{"date":1135,"open":984,"high":984,"low":948,"close":1136,"change":1137,"percent_change":188,"volume":1138,"transactions":9,"vwap":1136},"2026-01-02",51.175,-0.009,137400,{"date":1140,"open":965,"high":985,"low":960,"close":1141,"change":1142,"percent_change":430,"volume":1143,"transactions":9,"vwap":1141},"2025-12-31",51.184,-0.006,127900,{"date":1145,"open":972,"high":971,"low":1146,"close":965,"change":22,"percent_change":251,"volume":1147,"transactions":9,"vwap":965},"2025-12-30",51.154,66100,{"date":1149,"open":989,"high":989,"low":948,"close":1076,"change":283,"percent_change":21,"volume":744,"transactions":9,"vwap":1076},"2025-12-29",{"date":1151,"open":961,"high":1076,"low":961,"close":948,"change":738,"percent_change":283,"volume":1152,"transactions":9,"vwap":948},"2025-12-26",35900,{"date":1154,"open":952,"high":1076,"low":952,"close":1155,"change":1156,"percent_change":623,"volume":1157,"transactions":9,"vwap":1155},"2025-12-24",51.135,-0.055,50400,{"date":1159,"open":834,"high":1009,"low":834,"close":965,"change":339,"percent_change":340,"volume":1160,"transactions":9,"vwap":965},"2025-12-23",298800,{"date":1162,"open":1163,"high":948,"low":1163,"close":948,"change":889,"percent_change":890,"volume":1164,"transactions":9,"vwap":948},"2025-12-22",51.07,230700,{"date":1166,"open":782,"high":1167,"low":1163,"close":1163,"change":562,"percent_change":354,"volume":1168,"transactions":9,"vwap":1163},"2025-12-19",51.099998,83900,{"date":1170,"open":952,"high":1167,"low":1171,"close":1172,"change":1173,"percent_change":140,"volume":1174,"transactions":9,"vwap":1172},"2025-12-18",51.060001,51.095001,-0.172,120900,{"date":1176,"open":1051,"high":1044,"low":978,"close":1177,"change":1178,"percent_change":430,"volume":1179,"transactions":9,"vwap":1177},"2025-12-17",51.267,-0.003,96000,{"date":1181,"open":1055,"high":1182,"low":985,"close":1046,"change":259,"percent_change":195,"volume":1183,"transactions":9,"vwap":1046},"2025-12-16",51.53,164000,{"date":1185,"open":36,"high":1055,"low":985,"close":978,"change":339,"percent_change":340,"volume":1186,"transactions":9,"vwap":978},"2025-12-15",84400,{"date":1188,"open":965,"high":971,"low":960,"close":965,"change":583,"percent_change":188,"volume":1189,"transactions":9,"vwap":965},"2025-12-12",128400,{"date":1191,"open":971,"high":1192,"low":989,"close":1193,"change":539,"percent_change":21,"volume":1194,"transactions":9,"vwap":1193},"2025-12-11",51.206,51.198,211300,{"date":1196,"open":1167,"high":1046,"low":952,"close":965,"change":251,"percent_change":627,"volume":1197,"transactions":9,"vwap":965},"2025-12-10",171700,{"date":1199,"open":961,"high":978,"low":782,"close":936,"change":354,"percent_change":308,"volume":1200,"transactions":9,"vwap":936},"2025-12-09",236700,{"date":1202,"open":972,"high":972,"low":936,"close":960,"change":21,"percent_change":22,"volume":1203,"transactions":9,"vwap":960},"2025-12-08",70200,{"date":1205,"open":989,"high":989,"low":961,"close":948,"change":938,"percent_change":939,"volume":1206,"transactions":9,"vwap":948},"2025-12-05",89100,{"date":1208,"open":965,"high":1046,"low":948,"close":984,"change":598,"percent_change":251,"volume":1209,"transactions":9,"vwap":984},"2025-12-04",202200,{"date":1211,"open":989,"high":989,"low":1212,"close":1213,"change":1214,"percent_change":251,"volume":1215,"transactions":9,"vwap":1213},"2025-12-03",51.145,51.168,0.043,153800,{"date":1217,"open":943,"high":971,"low":1218,"close":1219,"change":508,"percent_change":259,"volume":1220,"transactions":9,"vwap":1219},"2025-12-02",50.836,51.125,100900,{"date":1222,"open":1163,"high":1223,"low":1163,"close":936,"change":375,"percent_change":235,"volume":1224,"transactions":9,"vwap":936},"2025-12-01",51.126,48100,{"date":1226,"open":943,"high":948,"low":961,"close":948,"change":21,"percent_change":22,"volume":1227,"transactions":9,"vwap":948},"2025-11-28",49800,{"date":1229,"open":1163,"high":943,"low":1163,"close":961,"change":1230,"percent_change":236,"volume":1231,"transactions":9,"vwap":961},"2025-11-26",-0.063,61400,{"date":1233,"open":961,"high":971,"low":1167,"close":1234,"change":1235,"percent_change":195,"volume":1236,"transactions":9,"vwap":1234},"2025-11-25",51.183,0.033,174000,{"date":1238,"open":936,"high":1040,"low":956,"close":1076,"change":525,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1076},"2025-11-24",-0.31,178100,{"date":1242,"open":36,"high":1243,"low":36,"close":1045,"change":340,"percent_change":166,"volume":1244,"transactions":9,"vwap":1045},"2025-11-21",51.55,159900,{"date":1246,"open":1055,"high":1040,"low":971,"close":984,"change":206,"percent_change":206,"volume":1247,"transactions":9,"vwap":984},"2025-11-20",116200,{"date":1249,"open":978,"high":978,"low":989,"close":984,"change":430,"percent_change":188,"volume":1250,"transactions":9,"vwap":984},"2025-11-19",154900,{"date":1252,"open":985,"high":1044,"low":1253,"close":985,"change":339,"percent_change":340,"volume":1254,"transactions":9,"vwap":985},"2025-11-18",51.166,93500,{"date":1256,"open":948,"high":989,"low":943,"close":972,"change":283,"percent_change":21,"volume":1257,"transactions":9,"vwap":972},"2025-11-17",62100,{"date":1259,"open":984,"high":984,"low":948,"close":960,"change":21,"percent_change":22,"volume":1260,"transactions":9,"vwap":960},"2025-11-14",102400,{"date":1262,"open":1032,"high":1032,"low":834,"close":948,"change":354,"percent_change":308,"volume":1263,"transactions":9,"vwap":948},"2025-11-13",126400,{"date":1265,"open":1076,"high":24,"low":1076,"close":965,"change":430,"percent_change":188,"volume":1266,"transactions":9,"vwap":965},"2025-11-12",127700,{"date":1268,"open":985,"high":985,"low":972,"close":971,"change":339,"percent_change":340,"volume":1269,"transactions":9,"vwap":971},"2025-11-11",77000,{"date":1271,"open":984,"high":984,"low":1076,"close":1076,"change":188,"percent_change":189,"volume":1272,"transactions":9,"vwap":1076},"2025-11-10",155100,{"date":1274,"open":971,"high":1275,"low":834,"close":972,"change":259,"percent_change":195,"volume":1276,"transactions":9,"vwap":972},"2025-11-07",51.345,164600,{"date":1278,"open":960,"high":971,"low":1279,"close":948,"change":259,"percent_change":195,"volume":1280,"transactions":9,"vwap":948},"2025-11-06",51.049999,217000,{"date":1282,"open":1167,"high":1044,"low":1167,"close":936,"change":21,"percent_change":22,"volume":1283,"transactions":9,"vwap":936},"2025-11-05",183400,{"date":1285,"open":961,"high":961,"low":1163,"close":782,"change":21,"percent_change":22,"volume":1286,"transactions":9,"vwap":782},"2025-11-04",172300,{"date":1288,"open":984,"high":984,"low":1163,"close":1163,"change":375,"percent_change":235,"volume":1289,"transactions":9,"vwap":1163},"2025-11-03",189700,{"date":1291,"open":943,"high":943,"low":782,"close":1167,"change":283,"percent_change":21,"volume":1292,"transactions":9,"vwap":1167},"2025-10-31",209500,{"date":1294,"open":834,"high":943,"low":834,"close":782,"change":189,"percent_change":218,"volume":1295,"transactions":9,"vwap":782},"2025-10-30",114500,{"date":1297,"open":971,"high":971,"low":936,"close":943,"change":1298,"percent_change":189,"volume":1299,"transactions":9,"vwap":943},"2025-10-29",-0.018,87800,{"date":1301,"open":989,"high":989,"low":943,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2025-10-28",51.148,-0.232,-0.45,153700,{"date":1307,"open":998,"high":1003,"low":1021,"close":1308,"change":206,"percent_change":206,"volume":1309,"transactions":9,"vwap":1308},"2025-10-27",51.38,133600,{"date":1311,"open":1308,"high":1022,"low":1009,"close":1308,"change":1312,"percent_change":195,"volume":1313,"transactions":9,"vwap":1308},"2025-10-24",0.032,120200,{"date":1315,"open":1045,"high":1022,"low":1045,"close":1316,"change":539,"percent_change":21,"volume":1317,"transactions":9,"vwap":1316},"2025-10-23",51.348,131500,{"date":1319,"open":1308,"high":1308,"low":1055,"close":1009,"change":283,"percent_change":21,"volume":1093,"transactions":9,"vwap":1009},"2025-10-22",{"date":1321,"open":1022,"high":1322,"low":1036,"close":1036,"change":206,"percent_change":206,"volume":1323,"transactions":9,"vwap":1036},"2025-10-21",51.51,264800,{"date":1325,"open":1308,"high":1308,"low":1032,"close":1036,"change":206,"percent_change":206,"volume":1326,"transactions":9,"vwap":1036},"2025-10-20",58500,{"date":1328,"open":1031,"high":1010,"low":1031,"close":1036,"change":206,"percent_change":206,"volume":1329,"transactions":9,"vwap":1036},"2025-10-17",107200,{"date":1331,"open":1045,"high":1010,"low":1046,"close":1036,"change":259,"percent_change":195,"volume":1332,"transactions":9,"vwap":1036},"2025-10-16",207100,{"date":1334,"open":1009,"high":1009,"low":1031,"close":1040,"change":1335,"percent_change":283,"volume":1336,"transactions":9,"vwap":1040},"2025-10-15",0.003,102700,{"date":1338,"open":1046,"high":1036,"low":1339,"close":1340,"change":1341,"percent_change":283,"volume":1342,"transactions":9,"vwap":1340},"2025-10-14",51.223,51.297,0.007,79800,{"date":1344,"open":1046,"high":1345,"low":984,"close":1031,"change":259,"percent_change":195,"volume":1346,"transactions":9,"vwap":1031},"2025-10-13",51.48,64100,{"date":1348,"open":36,"high":1051,"low":971,"close":1051,"change":889,"percent_change":890,"volume":1349,"transactions":9,"vwap":1051},"2025-10-10",74400,{"date":1351,"open":960,"high":36,"low":960,"close":965,"change":375,"percent_change":235,"volume":1352,"transactions":9,"vwap":965},"2025-10-09",155600,{"date":1354,"open":1051,"high":1102,"low":971,"close":985,"change":206,"percent_change":206,"volume":1355,"transactions":9,"vwap":985},"2025-10-08",71800,{"date":1357,"open":984,"high":1045,"low":984,"close":985,"change":206,"percent_change":206,"volume":1358,"transactions":9,"vwap":985},"2025-10-07",206800,{"date":1360,"open":36,"high":36,"low":984,"close":985,"change":462,"percent_change":430,"volume":1361,"transactions":9,"vwap":985},"2025-10-06",210700,{"date":1363,"open":36,"high":1055,"low":1364,"close":1127,"change":462,"percent_change":430,"volume":1147,"transactions":9,"vwap":1127},"2025-10-03",51.217,{"date":1366,"open":985,"high":1367,"low":960,"close":36,"change":195,"percent_change":196,"volume":1368,"transactions":9,"vwap":36},"2025-10-02",51.248,174900,{"date":1370,"open":1076,"high":984,"low":1076,"close":972,"change":283,"percent_change":21,"volume":1371,"transactions":9,"vwap":972},"2025-10-01",323800,{"date":1373,"open":960,"high":1136,"low":936,"close":960,"change":195,"percent_change":196,"volume":1374,"transactions":9,"vwap":960},"2025-09-30",281400,{"date":1376,"open":943,"high":943,"low":952,"close":1167,"change":462,"percent_change":430,"volume":1377,"transactions":9,"vwap":1167},"2025-09-29",69700,{"date":1379,"open":1163,"high":961,"low":834,"close":1380,"change":1381,"percent_change":889,"volume":1382,"transactions":9,"vwap":1380},"2025-09-26",51.105,0.035,127800,{"date":1384,"open":961,"high":1076,"low":834,"close":1163,"change":652,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1163},"2025-09-25",-0.51,127000,{"date":1388,"open":1009,"high":1004,"low":1040,"close":1036,"change":1389,"percent_change":375,"volume":1390,"transactions":9,"vwap":1036},"2025-09-24",-0.017,126700,{"date":1392,"open":1009,"high":1022,"low":1045,"close":1393,"change":1394,"percent_change":339,"volume":1395,"transactions":9,"vwap":1393},"2025-09-23",51.347,0.027,86300,{"date":1397,"open":1032,"high":997,"low":1044,"close":1032,"change":375,"percent_change":235,"volume":1346,"transactions":9,"vwap":1032},"2025-09-22",{"date":1399,"open":997,"high":998,"low":1032,"close":997,"change":188,"percent_change":189,"volume":1400,"transactions":9,"vwap":997},"2025-09-19",41400,{"date":1402,"open":1036,"high":1004,"low":1031,"close":1004,"change":339,"percent_change":340,"volume":1403,"transactions":9,"vwap":1004},"2025-09-18",86200,{"date":1405,"open":1009,"high":1004,"low":1040,"close":1032,"change":188,"percent_change":189,"volume":1406,"transactions":9,"vwap":1032},"2025-09-17",201700,{"date":1408,"open":1308,"high":1308,"low":1032,"close":1009,"change":462,"percent_change":430,"volume":1409,"transactions":9,"vwap":1009},"2025-09-16",69400,{"date":1411,"open":1046,"high":1004,"low":1046,"close":1275,"change":612,"percent_change":613,"volume":1412,"transactions":9,"vwap":1275},"2025-09-15",115100,{"date":1414,"open":1022,"high":1022,"low":1046,"close":1031,"change":206,"percent_change":206,"volume":1415,"transactions":9,"vwap":1031},"2025-09-12",56700,{"date":1417,"open":1032,"high":1032,"low":1046,"close":1031,"change":21,"percent_change":22,"volume":1418,"transactions":9,"vwap":1031},"2025-09-11",57800,{"date":1420,"open":1051,"high":1032,"low":1055,"close":1046,"change":430,"percent_change":188,"volume":659,"transactions":9,"vwap":1046},"2025-09-10",{"date":1422,"open":1021,"high":1021,"low":978,"close":1044,"change":375,"percent_change":235,"volume":1423,"transactions":9,"vwap":1044},"2025-09-09",102900,{"date":1425,"open":1009,"high":1009,"low":1040,"close":1045,"change":283,"percent_change":21,"volume":1426,"transactions":9,"vwap":1045},"2025-09-08",160400,{"date":1428,"open":1032,"high":1032,"low":1046,"close":1040,"change":665,"percent_change":576,"volume":1429,"transactions":9,"vwap":1040},"2025-09-05",186900,{"date":1431,"open":965,"high":965,"low":1076,"close":972,"change":664,"percent_change":665,"volume":1189,"transactions":9,"vwap":972},"2025-09-04",{"date":1433,"open":782,"high":943,"low":952,"close":1380,"change":375,"percent_change":235,"volume":1203,"transactions":9,"vwap":1380},"2025-09-03",{"date":1435,"open":1076,"high":960,"low":952,"close":1155,"change":967,"percent_change":938,"volume":1436,"transactions":9,"vwap":1155},"2025-09-02",59800,{"date":1438,"open":960,"high":972,"low":936,"close":972,"change":339,"percent_change":340,"volume":1439,"transactions":9,"vwap":972},"2025-08-29",35100,{"date":1441,"open":965,"high":965,"low":1171,"close":961,"change":21,"percent_change":22,"volume":1442,"transactions":9,"vwap":961},"2025-08-28",183500,{"date":1444,"open":961,"high":1445,"low":952,"close":1167,"change":21,"percent_change":22,"volume":1446,"transactions":9,"vwap":1167},"2025-08-27",51.143,66400,{"date":1448,"open":1163,"high":1449,"low":834,"close":952,"change":383,"percent_change":384,"volume":1450,"transactions":9,"vwap":952},"2025-08-26",51.115,52400,{"date":1452,"open":1051,"high":1031,"low":36,"close":1031,"change":259,"percent_change":195,"volume":1453,"transactions":9,"vwap":1031},"2025-08-25",189900,{"date":1455,"open":1456,"high":1044,"low":1456,"close":1051,"change":196,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1051},"2025-08-22",51.147,0.23,85000,{"date":1460,"open":985,"high":985,"low":936,"close":948,"change":375,"percent_change":235,"volume":1128,"transactions":9,"vwap":948},"2025-08-21",{"date":1462,"open":965,"high":984,"low":1076,"close":972,"change":283,"percent_change":21,"volume":1463,"transactions":9,"vwap":972},"2025-08-20",34600,{"date":1465,"open":972,"high":978,"low":1076,"close":960,"change":21,"percent_change":22,"volume":1466,"transactions":9,"vwap":960},"2025-08-19",59500,{"date":1468,"open":961,"high":1076,"low":936,"close":948,"change":188,"percent_change":189,"volume":1469,"transactions":9,"vwap":948},"2025-08-18",115500,{"date":1471,"open":943,"high":972,"low":936,"close":960,"change":339,"percent_change":340,"volume":1472,"transactions":9,"vwap":960},"2025-08-15",38000,{"date":1474,"open":948,"high":948,"low":1167,"close":936,"change":755,"percent_change":756,"volume":1475,"transactions":9,"vwap":936},"2025-08-14",34200,{"date":1477,"open":972,"high":972,"low":961,"close":1478,"change":664,"percent_change":665,"volume":1479,"transactions":9,"vwap":1478},"2025-08-13",51.155,51800,{"date":1481,"open":936,"high":943,"low":1163,"close":782,"change":22,"percent_change":251,"volume":1482,"transactions":9,"vwap":782},"2025-08-12",72300,{"date":1484,"open":1279,"high":961,"low":812,"close":1279,"change":189,"percent_change":218,"volume":1485,"transactions":9,"vwap":1279},"2025-08-11",255300,{"date":1487,"open":1171,"high":948,"low":1488,"close":782,"change":339,"percent_change":340,"volume":1489,"transactions":9,"vwap":782},"2025-08-08",51.034,34000,{"date":1491,"open":937,"high":936,"low":937,"close":834,"change":188,"percent_change":189,"volume":1492,"transactions":9,"vwap":834},"2025-08-07",26300,{"date":1494,"open":834,"high":1495,"low":834,"close":1171,"change":206,"percent_change":206,"volume":1496,"transactions":9,"vwap":1171},"2025-08-06",51.122,20900,{"date":1498,"open":1499,"high":961,"low":1500,"close":1171,"change":206,"percent_change":206,"volume":1501,"transactions":9,"vwap":1171},"2025-08-05",51.055,51.0029984,51400,{"date":1503,"open":812,"high":782,"low":812,"close":1171,"change":259,"percent_change":195,"volume":1504,"transactions":9,"vwap":1171},"2025-08-04",47600,{"date":1506,"open":818,"high":1507,"low":1508,"close":812,"change":576,"percent_change":1509,"volume":1510,"transactions":9,"vwap":812},"2025-08-01",51.058998,50.935,0.49,58000,{"date":1512,"open":662,"high":849,"low":722,"close":722,"change":375,"percent_change":235,"volume":1513,"transactions":9,"vwap":722},"2025-07-31",71500,{"date":1515,"open":765,"high":1516,"low":751,"close":751,"change":375,"percent_change":235,"volume":1517,"transactions":9,"vwap":751},"2025-07-30",50.92,34800,{"date":1519,"open":662,"high":818,"low":721,"close":662,"change":21,"percent_change":22,"volume":1520,"transactions":9,"vwap":662},"2025-07-29",21100,{"date":1522,"open":662,"high":829,"low":751,"close":721,"change":804,"percent_change":805,"volume":1523,"transactions":9,"vwap":721},"2025-07-28",41600,{"date":1525,"open":812,"high":961,"low":1526,"close":834,"change":259,"percent_change":195,"volume":1527,"transactions":9,"vwap":834},"2025-07-25",51.014999,31200,{"date":1529,"open":937,"high":961,"low":835,"close":835,"change":375,"percent_change":235,"volume":1530,"transactions":9,"vwap":835},"2025-07-24",81300,{"date":1532,"open":984,"high":984,"low":834,"close":834,"change":188,"percent_change":189,"volume":1533,"transactions":9,"vwap":834},"2025-07-23",19100,{"date":1535,"open":810,"high":948,"low":937,"close":1171,"change":251,"percent_change":627,"volume":1536,"transactions":9,"vwap":1171},"2025-07-22",42000,{"date":1538,"open":1167,"high":1167,"low":828,"close":828,"change":195,"percent_change":196,"volume":1539,"transactions":9,"vwap":828},"2025-07-21",25600,{"date":1541,"open":809,"high":1171,"low":849,"close":1516,"change":259,"percent_change":195,"volume":1542,"transactions":9,"vwap":1516},"2025-07-18",27700,{"date":1544,"open":1163,"high":782,"low":769,"close":769,"change":1545,"percent_change":383,"volume":1546,"transactions":9,"vwap":769},"2025-07-17",-0.105,202800,{"date":1548,"open":918,"high":834,"low":918,"close":1549,"change":251,"percent_change":627,"volume":1550,"transactions":9,"vwap":1549},"2025-07-16",50.995,41000,{"date":1552,"open":830,"high":830,"low":769,"close":1553,"change":354,"percent_change":308,"volume":1554,"transactions":9,"vwap":1553},"2025-07-15",50.915,24000,{"date":1556,"open":830,"high":830,"low":818,"close":925,"change":508,"percent_change":259,"volume":1557,"transactions":9,"vwap":925},"2025-07-14",19600,{"date":1559,"open":918,"high":1560,"low":1516,"close":811,"change":188,"percent_change":189,"volume":1561,"transactions":9,"vwap":811},"2025-07-11",50.985,13300,{"date":1563,"open":809,"high":835,"low":818,"close":830,"change":283,"percent_change":21,"volume":1564,"transactions":9,"vwap":830},"2025-07-10",38500,{"date":1566,"open":849,"high":937,"low":849,"close":918,"change":22,"percent_change":251,"volume":1567,"transactions":9,"vwap":918},"2025-07-09",86000,{"date":1569,"open":849,"high":820,"low":769,"close":1516,"change":188,"percent_change":189,"volume":1570,"transactions":9,"vwap":1516},"2025-07-08",19800,{"date":1572,"open":1032,"high":1032,"low":1516,"close":818,"change":623,"percent_change":804,"volume":1573,"transactions":9,"vwap":818},"2025-07-07",40900,{"date":1575,"open":828,"high":1279,"low":811,"close":1279,"change":22,"percent_change":251,"volume":1576,"transactions":9,"vwap":1279},"2025-07-03",23100,{"date":1578,"open":829,"high":834,"low":829,"close":835,"change":1579,"percent_change":340,"volume":1580,"transactions":9,"vwap":835},"2025-07-02",0.052,73100,{"date":1582,"open":921,"high":921,"low":818,"close":1583,"change":1584,"percent_change":22,"volume":1585,"transactions":9,"vwap":1583},"2025-07-01",50.958,0.018,23000,{"date":1587,"open":835,"high":835,"low":829,"close":818,"change":22,"percent_change":251,"volume":1588,"transactions":9,"vwap":818},"2025-06-30",70000,{"date":1590,"open":843,"high":918,"low":769,"close":843,"change":235,"percent_change":236,"volume":1591,"transactions":9,"vwap":843},"2025-06-27",84700,{"date":1593,"open":829,"high":830,"low":849,"close":918,"change":1594,"percent_change":1132,"volume":1595,"transactions":9,"vwap":918},"2025-06-26",0.078,73200,{"date":1597,"open":811,"high":918,"low":765,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-06-25",50.882,-0.188,-0.37,24300,{"date":1603,"open":948,"high":948,"low":812,"close":1163,"change":1086,"percent_change":339,"volume":1604,"transactions":9,"vwap":1163},"2025-06-24",30700,{"date":1606,"open":921,"high":952,"low":828,"close":1607,"change":1608,"percent_change":814,"volume":1609,"transactions":9,"vwap":1607},"2025-06-23",51.043999,0.089,22900,{"date":1611,"open":961,"high":961,"low":829,"close":1612,"change":612,"percent_change":613,"volume":1613,"transactions":9,"vwap":1612},"2025-06-20",50.955,21800,{"date":1615,"open":818,"high":820,"low":1616,"close":843,"change":259,"percent_change":195,"volume":1617,"transactions":9,"vwap":843},"2025-06-18",50.881,20100,{"date":1619,"open":818,"high":818,"low":662,"close":845,"change":430,"percent_change":188,"volume":1620,"transactions":9,"vwap":845},"2025-06-17",21900,{"date":1622,"open":845,"high":843,"low":845,"close":908,"change":738,"percent_change":283,"volume":1623,"transactions":9,"vwap":908},"2025-06-16",15000,{"date":1625,"open":818,"high":818,"low":722,"close":857,"change":967,"percent_change":938,"volume":1626,"transactions":9,"vwap":857},"2025-06-13",17300,{"date":1628,"open":820,"high":925,"low":721,"close":849,"change":21,"percent_change":22,"volume":1629,"transactions":9,"vwap":849},"2025-06-12",22600,{"date":1631,"open":908,"high":936,"low":662,"close":769,"change":890,"percent_change":1632,"volume":1633,"transactions":9,"vwap":769},"2025-06-11",0.28,66300,{"date":1635,"open":748,"high":765,"low":407,"close":742,"change":354,"percent_change":308,"volume":1636,"transactions":9,"vwap":742},"2025-06-10",29000,{"date":1638,"open":657,"high":765,"low":742,"close":730,"change":1381,"percent_change":889,"volume":1639,"transactions":9,"vwap":730},"2025-06-09",39800,{"date":1641,"open":730,"high":730,"low":658,"close":726,"change":1642,"percent_change":634,"volume":1643,"transactions":9,"vwap":726},"2025-06-06",-0.085,16000,{"date":1645,"open":769,"high":843,"low":721,"close":765,"change":283,"percent_change":21,"volume":1646,"transactions":9,"vwap":765},"2025-06-05",28700,{"date":1648,"open":747,"high":765,"low":656,"close":662,"change":196,"percent_change":1649,"volume":1650,"transactions":9,"vwap":662},"2025-06-04",0.24,8400,{"date":1652,"open":1653,"high":747,"low":390,"close":390,"change":189,"percent_change":218,"volume":1654,"transactions":9,"vwap":390},"2025-06-03",50.781,15500,{"date":1656,"open":845,"high":828,"low":650,"close":658,"change":375,"percent_change":235,"volume":1657,"transactions":9,"vwap":658},"2025-06-02",18700,{"date":1659,"open":657,"high":751,"low":656,"close":748,"change":206,"percent_change":206,"volume":1660,"transactions":9,"vwap":748},"2025-05-30",19500,{"date":1662,"open":742,"high":730,"low":414,"close":748,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":748},"2025-05-29",0.111,0.22,43000,{"date":1667,"open":415,"high":421,"low":441,"close":1668,"change":778,"percent_change":21,"volume":1617,"transactions":9,"vwap":1668},"2025-05-28",50.679,{"date":1670,"open":414,"high":650,"low":460,"close":399,"change":1671,"percent_change":1672,"volume":1539,"transactions":9,"vwap":399},"2025-05-27",-0.139,-0.27,{"date":1674,"open":843,"high":849,"low":742,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-05-23",50.809,-0.388,-0.76,36000,{"date":1680,"open":1681,"high":985,"low":721,"close":1682,"change":1683,"percent_change":1684,"volume":1504,"transactions":9,"vwap":1682},"2025-05-22",50.849,51.197,0.355,0.7,{"date":1686,"open":760,"high":843,"low":747,"close":1687,"change":1688,"percent_change":756,"volume":1689,"transactions":9,"vwap":1687},"2025-05-21",50.842,-0.047,263900,{"date":1691,"open":965,"high":965,"low":1692,"close":1693,"change":1694,"percent_change":525,"volume":1695,"transactions":9,"vwap":1693},"2025-05-20",50.868,50.889,-0.081,58700,{"date":1697,"open":748,"high":965,"low":748,"close":830,"change":196,"percent_change":1649,"volume":1698,"transactions":9,"vwap":830},"2025-05-19",25200,{"date":1700,"open":908,"high":908,"low":730,"close":765,"change":206,"percent_change":206,"volume":1701,"transactions":9,"vwap":765},"2025-05-16",170000,{"date":1703,"open":1704,"high":769,"low":748,"close":765,"change":651,"percent_change":652,"volume":1705,"transactions":9,"vwap":765},"2025-05-15",50.801,51700,{"date":1707,"open":722,"high":828,"low":742,"close":828,"change":627,"percent_change":1708,"volume":1709,"transactions":9,"vwap":828},"2025-05-14",0.31,40500,{"date":1711,"open":730,"high":1279,"low":657,"close":721,"change":568,"percent_change":339,"volume":1712,"transactions":9,"vwap":721},"2025-05-13",47800,{"date":1714,"open":658,"high":829,"low":658,"close":770,"change":568,"percent_change":339,"volume":1466,"transactions":9,"vwap":770},"2025-05-12",{"date":1716,"open":748,"high":1163,"low":658,"close":657,"change":665,"percent_change":885,"volume":1224,"transactions":9,"vwap":657},"2025-05-09",{"date":1718,"open":747,"high":747,"low":408,"close":408,"change":804,"percent_change":805,"volume":1719,"transactions":9,"vwap":408},"2025-05-08",21200,{"date":1721,"open":1722,"high":818,"low":657,"close":760,"change":195,"percent_change":196,"volume":1723,"transactions":9,"vwap":760},"2025-05-07",50.802,28300,{"date":1725,"open":748,"high":908,"low":1726,"close":730,"change":1132,"percent_change":1727,"volume":1728,"transactions":9,"vwap":730},"2025-05-06",50.764,0.3,23500,{"date":1730,"open":650,"high":1731,"low":487,"close":441,"change":623,"percent_change":804,"volume":1732,"transactions":9,"vwap":441},"2025-05-05",50.749,21700,{"date":1734,"open":748,"high":748,"low":1735,"close":658,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":658},"2025-05-02",50.732,-0.15,-0.29,81000,{"date":1740,"open":765,"high":835,"low":748,"close":849,"change":206,"percent_change":206,"volume":1741,"transactions":9,"vwap":849},"2025-05-01",198600,{"date":1743,"open":421,"high":849,"low":407,"close":849,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":849},"2025-04-30",0.215,0.42,15700,{"date":1748,"open":399,"high":414,"low":441,"close":783,"change":259,"percent_change":195,"volume":1749,"transactions":9,"vwap":783},"2025-04-29",7100,{"date":1751,"open":429,"high":1752,"low":487,"close":447,"change":612,"percent_change":613,"volume":1753,"transactions":9,"vwap":447},"2025-04-28",50.702,392800,{"date":1755,"open":331,"high":400,"low":605,"close":487,"change":309,"percent_change":1077,"volume":1756,"transactions":9,"vwap":487},"2025-04-25",6800,{"date":1758,"open":742,"high":751,"low":742,"close":751,"change":1132,"percent_change":1727,"volume":1759,"transactions":9,"vwap":751},"2025-04-24",16800,{"date":179,"open":414,"high":414,"low":1761,"close":415,"change":354,"percent_change":308,"volume":1762,"transactions":9,"vwap":415},50.642,6900]