[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBTR":3,"homepage-market-summary":27,"stock-historical-NBTR":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NBTR","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 Total Return Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8066,2.2812,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":18,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},47.46,47.38,47.491,-0.031,-0.07,9231,51.625,1116.7641533227093,1.9,449,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[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":35,"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":178},365,1,1000,{"period_high":23,"period_low":18,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},826,301307.802484,-4.19,"2025-04-23",[179,182,190,199,207,217,225,234,243,252,261,268,277,285,293,299,308,315,324,334,342,351,360,370,380,389,396,403,410,419,429,436,443,450,458,465,472,478,484,493,500,505,509,516,521,527,532,538,546,552,557,565,572,577,585,590,598,603,609,616,623,629,633,636,642,645,649,657,661,667,670,675,680,683,688,691,695,698,702,707,712,715,719,723,729,732,736,739,743,748,752,756,759,765,769,774,778,783,788,793,796,800,805,809,813,818,821,823,827,832,834,837,842,846,850,853,858,861,865,868,873,877,882,888,892,896,899,902,906,911,916,920,926,931,936,942,946,950,953,958,963,966,972,978,983,988,991,995,998,1002,1006,1010,1013,1016,1019,1023,1026,1029,1034,1037,1040,1043,1047,1051,1054,1057,1064,1067,1071,1074,1076,1080,1083,1087,1095,1099,1102,1106,1110,1113,1116,1119,1124,1127,1131,1135,1138,1141,1144,1147,1149,1152,1156,1160,1163,1165,1168,1172,1177,1180,1182,1185,1188,1192,1195,1201,1205,1207,1210,1215,1218,1221,1225,1229,1231,1234,1237,1240,1243,1246,1248,1253,1255,1259,1261,1264,1266,1269,1273,1276,1279,1282,1286,1288,1293,1297,1300,1304,1308,1311,1315,1318,1321,1327,1330,1333,1336,1340,1344,1346,1350,1353,1356,1359,1362,1366,1369,1372,1376,1379,1382,1385,1388,1391,1394,1397,1401,1404,1409,1412,1415,1418,1422,1427,1430,1433,1438,1440,1442,1444,1448,1452,1455,1457,1461,1463,1466,1470,1472,1475,1478,1480,1483,1486,1490,1493,1498,1501,1505,1508,1513,1515,1517,1521,1526,1529,1531,1535,1538,1542,1544,1546,1550,1554,1558,1562,1564,1567,1570,1573,1577,1581,1586,1589,1593,1596,1598,1600,1602,1607,1612,1616,1619,1623,1626,1628,1631,1634,1638,1641,1643,1646,1649,1652,1656,1663,1667,1669,1671,1674,1678,1682,1685,1689,1693,1697,1700,1702,1706,1709,1712,1715,1718,1720,1723],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},18,47.4046,{"date":183,"open":184,"high":184,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",47.715,-0.1078,-0.23,1038.9235,26,47.5901,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",47.6,47.5988,0.1365,0.29,181.9235,19,47.5881,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",47.4623,-0.084,-0.18,14.9235,15,47.5461,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",47.55,47.67,47.5463,-0.0642,-0.13,1290.9235,82,47.5899,{"date":218,"open":210,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":188,"vwap":224},"2026-09-28",47.68,47.6105,-0.1982,-0.41,494.902499,47.6741,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",47.6991,47.8087,-0.1763,-0.37,23450.9235,16,47.7488,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",48.2,47.985,-0.211,-0.44,115.9235,17,48.19,{"date":244,"open":245,"high":245,"low":242,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",48.33,48.196,-0.4074,-0.84,2473.9235,23,48.2917,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":197,"vwap":260},"2026-09-22",48.595,48.6034,48.53,0.0469,0.1,1202.9235,48.557,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":68,"volume":266,"transactions":232,"vwap":267},"2026-09-21",48.56,48.5565,0.1015,168.9235,48.5593,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":197,"vwap":276},"2026-09-18",48.41,48.47,48.455,-0.09,-0.19,5663.902859,48.4123,{"date":278,"open":256,"high":279,"low":256,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":197,"vwap":284},"2026-09-17",48.55,48.545,0.2034,0.42,584.9235,48.5364,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":197,"vwap":292},"2026-09-16",48.48,48.3416,-0.0034,-0.01,1698.9235,48.3583,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":204,"transactions":205,"vwap":298},"2026-09-15",48.345,-0.1,-0.21,48.3419,{"date":300,"open":301,"high":271,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",48.31,48.445,0.055,0.11,6209.9235,24,48.4578,{"date":309,"open":287,"high":287,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":241,"vwap":314},"2026-09-11",48.39,-0.205,-0.42,2126.9235,48.4778,{"date":316,"open":317,"high":317,"low":318,"close":254,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",48.67,48.52,-0.3013,-0.62,2231.9235,29,48.5927,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":296,"volume":331,"transactions":332,"vwap":333},"2026-09-09",48.985,48.99,48.89,48.8963,-0.0487,3614.9235,58,48.9335,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",48.945,-0.03,-0.06,46.9235,14,48.9776,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":180,"vwap":350},"2026-09-04",48.995,49.035,48.975,0.0088,0.02,3322.9235,48.9961,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":304,"volume":357,"transactions":358,"vwap":359},"2026-09-03",48.98,49.24,48.9662,0.0562,2374.9235,55,48.9942,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",48.88,48.925,48.91,0.005,0.01,3054.9235,32,48.901,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",48.97,49.06,48.905,-0.1056,-0.22,4715.9235,66,48.9829,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":322,"vwap":388},"2026-08-31",49.02,48.94,49.0106,-0.0694,-0.14,921.9235,48.9912,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":213,"percent_change":393,"volume":394,"transactions":368,"vwap":395},"2026-08-28",49.13,49.08,-0.26,282.9235,49.121,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":338,"volume":401,"transactions":205,"vwap":402},"2026-08-27",49.26,49.21,-0.0304,4502.9235,49.2482,{"date":404,"open":399,"high":405,"low":399,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":197,"vwap":409},"2026-08-26",49.2404,-0.2496,-0.5,4078.9235,49.2204,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":68,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",49.41,49.49,49.4,0.43,5792.6585,20,49.4011,{"date":420,"open":421,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",49.325,49.355,49.28,0.085,0.17,1714.9235,40,49.3111,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":338,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",49.195,-0.12,12.9235,13,49.2147,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":340,"vwap":442},"2026-08-20",49.255,-0.1488,-0.3,13.9235,49.2479,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":205,"vwap":449},"2026-08-19",49.4038,0.186,0.38,13.9435,49.3933,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":205,"vwap":457},"2026-08-18",49.19,49.2178,0.0317,0.06,1712.9235,49.1898,{"date":459,"open":398,"high":398,"low":460,"close":460,"change":461,"percent_change":186,"volume":462,"transactions":463,"vwap":464},"2026-08-17",49.1861,-0.1139,2711.9235,64,49.2349,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":297,"volume":469,"transactions":470,"vwap":471},"2026-08-14",49.3,-0.105,10.9235,10,49.3473,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":469,"transactions":470,"vwap":477},"2026-08-13",49.405,0.15,0.3,49.4168,{"date":479,"open":480,"high":480,"low":438,"close":438,"change":303,"percent_change":304,"volume":481,"transactions":482,"vwap":483},"2026-08-12",49.31,2684.9235,11,49.3099,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":455,"volume":490,"transactions":491,"vwap":492},"2026-08-11",49.25,49.29,49.2,0.0272,1311.9235,38,49.2589,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":470,"vwap":499},"2026-08-10",49.1728,-0.1383,-0.28,11.9235,49.2215,{"date":501,"open":428,"high":428,"low":428,"close":428,"change":502,"percent_change":475,"volume":498,"transactions":503,"vwap":504},"2026-08-07",0.0761,12,49.3297,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":386,"percent_change":497,"volume":469,"transactions":470,"vwap":508},"2026-08-06",49.235,49.274,{"date":510,"open":511,"high":412,"low":511,"close":512,"change":348,"percent_change":513,"volume":514,"transactions":340,"vwap":515},"2026-08-05",49.32,49.375,0.04,1693.9235,49.388,{"date":517,"open":422,"high":422,"low":422,"close":422,"change":518,"percent_change":519,"volume":433,"transactions":470,"vwap":520},"2026-08-04",0.22,0.45,49.3096,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":518,"volume":525,"transactions":503,"vwap":526},"2026-08-03",49.135,0.1087,12.842034,49.1131,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":297,"volume":469,"transactions":470,"vwap":531},"2026-07-31",49.0263,-0.1037,49.0361,{"date":533,"open":391,"high":391,"low":391,"close":391,"change":534,"percent_change":535,"volume":536,"transactions":434,"vwap":537},"2026-07-30",0.0394,0.08,25.9235,49.1161,{"date":539,"open":540,"high":486,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":205,"vwap":545},"2026-07-29",49.15,49.0906,-0.1444,-0.29,283.9235,49.1959,{"date":547,"open":507,"high":507,"low":507,"close":507,"change":548,"percent_change":297,"volume":549,"transactions":550,"vwap":551},"2026-07-28",-0.1032,5.9235,7,49.2161,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":164,"volume":498,"transactions":503,"vwap":556},"2026-07-27",49.3382,0.0971,49.3314,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-24",49.2411,0.0925,0.19,418.02,36,49.2676,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":550,"vwap":571},"2026-07-23",49.1486,-0.1914,-0.39,8,49.1709,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":273,"percent_change":203,"volume":576,"transactions":570,"vwap":574},"2026-07-22",49.37,49.34,7242,{"date":578,"open":579,"high":579,"low":414,"close":580,"change":581,"percent_change":376,"volume":582,"transactions":583,"vwap":584},"2026-07-21",49.44,49.43,-0.11,1540,21,49.4241,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":186,"volume":570,"transactions":550,"vwap":589},"2026-07-20",49.54,-0.115,49.5864,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":455,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-17",49.68,49.655,0.12,2080,9,49.679,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":21,"volume":570,"transactions":550,"vwap":602},"2026-07-16",49.595,-0.0349,49.5799,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":68,"volume":607,"transactions":470,"vwap":608},"2026-07-15",49.6299,0.106,158,49.5637,{"date":610,"open":134,"high":587,"low":134,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":434,"vwap":615},"2026-07-14",49.5239,0.0689,0.14,571,49.5228,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":440,"volume":621,"transactions":503,"vwap":622},"2026-07-13",49.52,49.455,-0.15,375.899092,49.5198,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-10",49.605,-0.041,-0.08,100,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":455,"volume":628,"transactions":9,"vwap":631},"2026-07-09",49.646,0.031,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":273,"percent_change":203,"volume":628,"transactions":9,"vwap":635},"2026-07-08",49.615,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":274,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-07-07",49.7,49.705,-0.38,6000,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":366,"percent_change":348,"volume":628,"transactions":9,"vwap":644},"2026-07-06",49.895,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":258,"volume":628,"transactions":9,"vwap":647},"2026-07-02",49.885,0.05,{"date":650,"open":651,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-01",49.84,49.86,49.835,-0.098,-0.2,200,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":440,"volume":628,"transactions":9,"vwap":659},"2026-06-30",49.933,-0.152,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":304,"volume":666,"transactions":9,"vwap":664},"2026-06-29",50.080002,50.084999,0.054,3300,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":632,"percent_change":455,"volume":628,"transactions":9,"vwap":669},"2026-06-26",50.030998,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":628,"transactions":9,"vwap":672},"2026-06-25",50,-0.125,-0.25,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":628,"transactions":9,"vwap":677},"2026-06-24",50.125,0.16,0.32,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":348,"percent_change":513,"volume":628,"transactions":9,"vwap":682},"2026-06-23",49.965,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":628,"transactions":9,"vwap":685},"2026-06-22",49.945,-0.086,-0.17,{"date":689,"open":669,"high":669,"low":669,"close":669,"change":690,"percent_change":425,"volume":628,"transactions":9,"vwap":669},"2026-06-18",0.083,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":497,"volume":628,"transactions":9,"vwap":693},"2026-06-17",49.948,-0.142,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":455,"percent_change":594,"volume":628,"transactions":9,"vwap":697},"2026-06-16",50.09,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":128,"volume":628,"transactions":9,"vwap":700},"2026-06-15",50.029999,0.044,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":628,"transactions":9,"vwap":704},"2026-06-12",49.986,0.013,0.03,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":628,"transactions":9,"vwap":709},"2026-06-11",49.973,0.228,0.46,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":337,"percent_change":338,"volume":656,"transactions":9,"vwap":714},"2026-06-10",49.745,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":425,"volume":628,"transactions":9,"vwap":717},"2026-06-09",49.775,0.082,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":296,"volume":628,"transactions":9,"vwap":721},"2026-06-08",49.693,-0.052,{"date":724,"open":725,"high":725,"low":714,"close":714,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":714},"2026-06-05",49.77,-0.16,-0.32,500,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":513,"percent_change":535,"volume":628,"transactions":9,"vwap":731},"2026-06-04",49.905,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":627,"percent_change":726,"volume":628,"transactions":9,"vwap":735},"2026-06-03",49.88,49.865,{"date":737,"open":685,"high":685,"low":685,"close":685,"change":738,"percent_change":648,"volume":628,"transactions":9,"vwap":685},"2026-06-02",0.026,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":21,"volume":628,"transactions":9,"vwap":741},"2026-06-01",49.919,-0.037,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":628,"transactions":9,"vwap":745},"2026-05-29",49.956,0.036,0.07,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":68,"volume":628,"transactions":9,"vwap":750},"2026-05-28",49.92,0.107,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":594,"volume":628,"transactions":9,"vwap":754},"2026-05-27",49.813,0.058,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":21,"percent_change":386,"volume":628,"transactions":9,"vwap":758},"2026-05-26",49.755,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":764,"volume":172,"transactions":9,"vwap":762},"2026-05-22",49.78,49.825,0.064,0.13,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":258,"volume":628,"transactions":9,"vwap":767},"2026-05-21",49.761,0.052,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":628,"transactions":9,"vwap":771},"2026-05-20",49.709,0.254,0.51,{"date":775,"open":619,"high":619,"low":619,"close":619,"change":776,"percent_change":777,"volume":628,"transactions":9,"vwap":619},"2026-05-19",-0.179,-0.36,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":628,"transactions":9,"vwap":780},"2026-05-18",49.634,-0.022,-0.04,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":628,"transactions":9,"vwap":785},"2026-05-15",49.656,-0.291,-0.58,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":628,"transactions":9,"vwap":790},"2026-05-14",49.947,0.002,0,{"date":794,"open":685,"high":685,"low":685,"close":685,"change":795,"percent_change":792,"volume":628,"transactions":9,"vwap":685},"2026-05-13",0.001,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":393,"volume":628,"transactions":9,"vwap":798},"2026-05-12",49.944,-0.131,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":296,"percent_change":655,"volume":804,"transactions":9,"vwap":803},"2026-05-11",50.11,50.075001,5200,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":68,"volume":628,"transactions":9,"vwap":807},"2026-05-08",50.175,0.105,{"date":810,"open":663,"high":663,"low":811,"close":811,"change":812,"percent_change":186,"volume":728,"transactions":9,"vwap":811},"2026-05-07",50.07,-0.114,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":415,"volume":628,"transactions":9,"vwap":816},"2026-05-06",50.16,50.184,0.214,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":424,"percent_change":425,"volume":628,"transactions":9,"vwap":820},"2026-05-05",49.97,{"date":822,"open":647,"high":647,"low":647,"close":647,"change":620,"percent_change":440,"volume":628,"transactions":9,"vwap":647},"2026-05-04",{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":49,"volume":628,"transactions":9,"vwap":825},"2026-05-01",50.035,0.088,{"date":828,"open":829,"high":829,"low":790,"close":790,"change":830,"percent_change":648,"volume":831,"transactions":9,"vwap":790},"2026-04-30",49.95,0.027,300,{"date":833,"open":750,"high":750,"low":750,"close":750,"change":203,"percent_change":777,"volume":628,"transactions":9,"vwap":750},"2026-04-29",{"date":835,"open":836,"high":836,"low":836,"close":836,"change":782,"percent_change":627,"volume":628,"transactions":9,"vwap":836},"2026-04-28",50.099998,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":628,"transactions":9,"vwap":839},"2026-04-27",50.14,-0.268,-0.53,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":764,"volume":628,"transactions":9,"vwap":844},"2026-04-24",50.408,0.063,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":213,"volume":628,"transactions":9,"vwap":848},"2026-04-23",50.345,-0.065,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":747,"percent_change":613,"volume":628,"transactions":9,"vwap":852},"2026-04-22",50.41,{"date":854,"open":855,"high":852,"low":856,"close":856,"change":687,"percent_change":138,"volume":857,"transactions":9,"vwap":856},"2026-04-21",50.38,50.34,400,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":792,"percent_change":792,"volume":628,"transactions":9,"vwap":860},"2026-04-20",50.51,{"date":862,"open":863,"high":863,"low":860,"close":860,"change":561,"percent_change":447,"volume":864,"transactions":9,"vwap":860},"2026-04-17",50.545,6200,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":273,"percent_change":203,"volume":628,"transactions":9,"vwap":867},"2026-04-16",50.32,{"date":869,"open":870,"high":852,"low":870,"close":852,"change":871,"percent_change":21,"volume":872,"transactions":9,"vwap":852},"2026-04-15",50.4,-0.035,6300,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":764,"percent_change":876,"volume":628,"transactions":9,"vwap":875},"2026-04-14",50.445,0.26,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":628,"transactions":9,"vwap":879},"2026-04-13",50.315,0.115,0.23,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":687,"volume":887,"transactions":9,"vwap":885},"2026-04-10",50.25,50.2,-0.085,7500,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":706,"volume":628,"transactions":9,"vwap":890},"2026-04-09",50.285,0.017,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":195,"volume":628,"transactions":9,"vwap":894},"2026-04-08",50.268,0.143,{"date":897,"open":663,"high":677,"low":663,"close":677,"change":898,"percent_change":513,"volume":728,"transactions":9,"vwap":677},"2026-04-07",0.021,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":20,"percent_change":338,"volume":628,"transactions":9,"vwap":901},"2026-04-06",50.104,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":594,"percent_change":905,"volume":628,"transactions":9,"vwap":904},"2026-04-02",50.135,0.24,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":290,"volume":656,"transactions":9,"vwap":909},"2026-04-01",49.99,50.014999,-0.004,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":519,"volume":656,"transactions":9,"vwap":914},"2026-03-31",49.89,50.019001,0.224,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":711,"volume":628,"transactions":9,"vwap":918},"2026-03-30",49.795,0.229,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":386,"volume":925,"transactions":9,"vwap":923},"2026-03-27",49.55,49.566,-0.071,900,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":628,"transactions":9,"vwap":928},"2026-03-26",49.637,-0.486,-0.97,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":628,"transactions":9,"vwap":933},"2026-03-25",50.123,0.166,0.33,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":84,"volume":941,"transactions":9,"vwap":939},"2026-03-24",49.87,49.957,-0.122,2000,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":447,"volume":628,"transactions":9,"vwap":944},"2026-03-23",50.078999,0.189,{"date":947,"open":913,"high":913,"low":913,"close":913,"change":948,"percent_change":949,"volume":628,"transactions":9,"vwap":913},"2026-03-20",-0.395,-0.79,{"date":951,"open":890,"high":890,"low":890,"close":890,"change":952,"percent_change":648,"volume":628,"transactions":9,"vwap":890},"2026-03-19",0.025,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":628,"transactions":9,"vwap":955},"2026-03-18",50.26,-0.165,-0.33,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":113,"volume":831,"transactions":9,"vwap":961},"2026-03-17",50.44,50.425,0.175,{"date":964,"open":884,"high":884,"low":884,"close":884,"change":965,"percent_change":679,"volume":656,"transactions":9,"vwap":884},"2026-03-16",0.161,{"date":967,"open":968,"high":968,"low":969,"close":969,"change":970,"percent_change":655,"volume":971,"transactions":9,"vwap":969},"2026-03-13",50.22,50.089001,-0.099,1200,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":831,"transactions":9,"vwap":975},"2026-03-12",50.23,50.188,-0.227,-0.45,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":655,"percent_change":982,"volume":925,"transactions":9,"vwap":981},"2026-03-11",50.54,50.415,-0.4,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":987,"percent_change":727,"volume":941,"transactions":9,"vwap":986},"2026-03-10",50.75,50.615,-0.164,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":934,"percent_change":935,"volume":628,"transactions":9,"vwap":990},"2026-03-09",50.779,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":726,"volume":628,"transactions":9,"vwap":993},"2026-03-06",50.613,-0.082,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":213,"percent_change":393,"volume":628,"transactions":9,"vwap":997},"2026-03-05",50.695,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":290,"percent_change":1001,"volume":628,"transactions":9,"vwap":1000},"2026-03-04",50.825,-0.02,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":386,"volume":628,"transactions":9,"vwap":1004},"2026-03-03",50.835,-0.073,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":957,"volume":628,"transactions":9,"vwap":1008},"2026-03-02",50.908,-0.167,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":455,"percent_change":594,"volume":628,"transactions":9,"vwap":1012},"2026-02-27",51.075001,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":648,"percent_change":258,"volume":628,"transactions":9,"vwap":1015},"2026-02-26",51.014999,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":290,"percent_change":1001,"volume":628,"transactions":9,"vwap":1018},"2026-02-25",50.965,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":569,"volume":628,"transactions":9,"vwap":1021},"2026-02-24",50.975,-0.201,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":746,"percent_change":747,"volume":628,"transactions":9,"vwap":1025},"2026-02-23",51.176,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":366,"percent_change":348,"volume":628,"transactions":9,"vwap":1028},"2026-02-20",51.14,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":594,"percent_change":905,"volume":1033,"transactions":9,"vwap":1032},"2026-02-19",51.09,51.13,4400,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":849,"percent_change":213,"volume":628,"transactions":9,"vwap":1036},"2026-02-18",51.0099983,{"date":1038,"open":1012,"high":1012,"low":1012,"close":1012,"change":1039,"percent_change":706,"volume":628,"transactions":9,"vwap":1012},"2026-02-17",0.015,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":475,"percent_change":195,"volume":628,"transactions":9,"vwap":1042},"2026-02-13",51.060001,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":935,"volume":628,"transactions":9,"vwap":1045},"2026-02-12",50.91,0.165,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":581,"volume":628,"transactions":9,"vwap":1049},"2026-02-11",50.745,-0.055,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":304,"percent_change":518,"volume":628,"transactions":9,"vwap":1053},"2026-02-10",50.8,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1039,"percent_change":706,"volume":628,"transactions":9,"vwap":1056},"2026-02-09",50.69,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":706,"percent_change":455,"volume":1063,"transactions":9,"vwap":1062},"2026-02-06",50.67,50.79,50.64,50.675,600,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":678,"percent_change":679,"volume":628,"transactions":9,"vwap":1066},"2026-02-05",50.645,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":337,"volume":628,"transactions":9,"vwap":1069},"2026-02-04",50.485,-0.015,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1039,"percent_change":706,"volume":628,"transactions":9,"vwap":1073},"2026-02-03",50.5,{"date":1075,"open":1069,"high":1069,"low":1069,"close":1069,"change":20,"percent_change":338,"volume":628,"transactions":9,"vwap":1069},"2026-02-02",{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":706,"volume":628,"transactions":9,"vwap":1078},"2026-01-30",50.516,0.016,{"date":1081,"open":1082,"high":1073,"low":1082,"close":1073,"change":952,"percent_change":648,"volume":831,"transactions":9,"vwap":1073},"2026-01-29",50.45,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":366,"volume":628,"transactions":9,"vwap":1085},"2026-01-28",50.475,0.003,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-01-27",50.62,50.63,50.472,-0.416,-0.82,30200,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":535,"volume":628,"transactions":9,"vwap":1097},"2026-01-26",50.888,0.043,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":952,"percent_change":648,"volume":628,"transactions":9,"vwap":1101},"2026-01-23",50.845,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":764,"volume":628,"transactions":9,"vwap":1104},"2026-01-22",50.82,0.065,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":195,"volume":628,"transactions":9,"vwap":1108},"2026-01-21",50.755,0.145,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":311,"percent_change":982,"volume":628,"transactions":9,"vwap":1112},"2026-01-20",50.61,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":627,"percent_change":726,"volume":628,"transactions":9,"vwap":1115},"2026-01-16",50.815,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1001,"percent_change":782,"volume":628,"transactions":9,"vwap":1118},"2026-01-15",50.895,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":880,"percent_change":881,"volume":1123,"transactions":9,"vwap":1122},"2026-01-14",50.86,50.915,5100,{"date":1125,"open":1053,"high":1053,"low":1053,"close":1053,"change":1126,"percent_change":747,"volume":628,"transactions":9,"vwap":1053},"2026-01-13",0.035,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":21,"volume":628,"transactions":9,"vwap":1129},"2026-01-12",50.765,-0.036,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":905,"volume":628,"transactions":9,"vwap":1133},"2026-01-09",50.801,0.121,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":627,"percent_change":726,"volume":628,"transactions":9,"vwap":1137},"2026-01-08",50.68,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":706,"percent_change":455,"volume":628,"transactions":9,"vwap":1140},"2026-01-07",50.76,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":366,"percent_change":348,"volume":628,"transactions":9,"vwap":1143},"2026-01-06",50.73,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":304,"percent_change":518,"volume":628,"transactions":9,"vwap":1146},"2026-01-05",50.72,{"date":1148,"open":1112,"high":1112,"low":1112,"close":1112,"change":871,"percent_change":21,"volume":628,"transactions":9,"vwap":1112},"2026-01-02",{"date":1150,"open":1066,"high":1066,"low":1066,"close":1066,"change":1151,"percent_change":274,"volume":628,"transactions":9,"vwap":1066},"2025-12-31",-0.095,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1001,"volume":628,"transactions":9,"vwap":1154},"2025-12-30",50.74,-0.012,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":128,"volume":628,"transactions":9,"vwap":1158},"2025-12-29",50.752,0.047,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1039,"percent_change":706,"volume":628,"transactions":9,"vwap":1162},"2025-12-26",50.705,{"date":1164,"open":1056,"high":1056,"low":1056,"close":1056,"change":258,"percent_change":164,"volume":628,"transactions":9,"vwap":1056},"2025-12-24",{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1039,"percent_change":706,"volume":628,"transactions":9,"vwap":1167},"2025-12-23",50.59,{"date":1169,"open":1073,"high":1170,"low":1073,"close":1170,"change":535,"percent_change":678,"volume":1171,"transactions":9,"vwap":1170},"2025-12-22",50.575,30000,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":366,"percent_change":348,"volume":1176,"transactions":9,"vwap":1175},"2025-12-19",50.49,50.495,3400,{"date":1178,"open":1069,"high":1069,"low":1069,"close":1069,"change":957,"percent_change":1179,"volume":628,"transactions":9,"vwap":1069},"2025-12-18",-0.65,{"date":1181,"open":1115,"high":1115,"low":1115,"close":1115,"change":782,"percent_change":627,"volume":628,"transactions":9,"vwap":1115},"2025-12-17",{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":535,"percent_change":678,"volume":628,"transactions":9,"vwap":1184},"2025-12-16",50.855,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1126,"percent_change":747,"volume":628,"transactions":9,"vwap":1187},"2025-12-15",50.775,{"date":1189,"open":985,"high":1190,"low":1191,"close":1154,"change":799,"percent_change":393,"volume":172,"transactions":9,"vwap":1154},"2025-12-12",50.84,50.725,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1130,"percent_change":21,"volume":628,"transactions":9,"vwap":1194},"2025-12-11",50.871,{"date":1196,"open":1104,"high":1197,"low":1104,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2025-12-10",50.907,0.139,0.27,800,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":273,"volume":628,"transactions":9,"vwap":1203},"2025-12-09",50.768,-0.047,{"date":1206,"open":1115,"high":1115,"low":1115,"close":1115,"change":21,"percent_change":386,"volume":628,"transactions":9,"vwap":1115},"2025-12-08",{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":202,"percent_change":726,"volume":628,"transactions":9,"vwap":1209},"2025-12-05",50.885,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":655,"volume":831,"transactions":9,"vwap":1213},"2025-12-04",50.95,50.969,-0.101,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":424,"percent_change":425,"volume":628,"transactions":9,"vwap":1217},"2025-12-03",51.07,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":455,"percent_change":594,"volume":628,"transactions":9,"vwap":1220},"2025-12-02",50.985,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":640,"volume":628,"transactions":9,"vwap":1223},"2025-12-01",50.925,-0.192,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":782,"volume":628,"transactions":9,"vwap":1227},"2025-11-28",51.117,-0.023,{"date":1230,"open":1028,"high":1028,"low":1028,"close":1028,"change":304,"percent_change":518,"volume":628,"transactions":9,"vwap":1028},"2025-11-26",{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":424,"percent_change":425,"volume":628,"transactions":9,"vwap":1233},"2025-11-25",51.029999,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":296,"percent_change":655,"volume":628,"transactions":9,"vwap":1236},"2025-11-24",50.945,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":304,"percent_change":518,"volume":628,"transactions":9,"vwap":1239},"2025-11-21",51.044998,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1105,"percent_change":764,"volume":628,"transactions":9,"vwap":1242},"2025-11-20",50.935,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1070,"percent_change":337,"volume":628,"transactions":9,"vwap":1245},"2025-11-19",50.87,{"date":1247,"open":1209,"high":1209,"low":1209,"close":1209,"change":366,"percent_change":348,"volume":628,"transactions":9,"vwap":1209},"2025-11-18",{"date":1249,"open":1250,"high":1233,"low":1251,"close":1251,"change":792,"percent_change":792,"volume":1252,"transactions":9,"vwap":1251},"2025-11-17",50.92,50.875,1500,{"date":1254,"open":1251,"high":1251,"low":1251,"close":1251,"change":924,"percent_change":386,"volume":628,"transactions":9,"vwap":1251},"2025-11-14",{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":497,"volume":628,"transactions":9,"vwap":1257},"2025-11-13",50.946,-0.144,{"date":1260,"open":1031,"high":1031,"low":1031,"close":1031,"change":871,"percent_change":21,"volume":628,"transactions":9,"vwap":1031},"2025-11-12",{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":304,"percent_change":518,"volume":628,"transactions":9,"vwap":1263},"2025-11-11",51.125,{"date":1265,"open":1015,"high":1015,"low":1015,"close":1015,"change":366,"percent_change":348,"volume":628,"transactions":9,"vwap":1015},"2025-11-10",{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":290,"percent_change":1001,"volume":628,"transactions":9,"vwap":1268},"2025-11-07",51.0050011,{"date":1270,"open":1271,"high":1271,"low":1015,"close":1015,"change":1272,"percent_change":1199,"volume":728,"transactions":9,"vwap":1015},"2025-11-06",51.02,0.135,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":296,"percent_change":655,"volume":628,"transactions":9,"vwap":1275},"2025-11-05",50.88,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":455,"percent_change":594,"volume":628,"transactions":9,"vwap":1278},"2025-11-04",50.98,{"date":1280,"open":1250,"high":1250,"low":1250,"close":1250,"change":1281,"percent_change":376,"volume":628,"transactions":9,"vwap":1250},"2025-11-03",-0.111,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":432,"volume":628,"transactions":9,"vwap":1284},"2025-10-31",51.030998,-0.059,{"date":1287,"open":1031,"high":1031,"low":1031,"close":1031,"change":799,"percent_change":393,"volume":628,"transactions":9,"vwap":1031},"2025-10-30",{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":776,"percent_change":1292,"volume":804,"transactions":9,"vwap":1291},"2025-10-29",51.36,51.221,-0.35,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":239,"volume":628,"transactions":9,"vwap":1295},"2025-10-28",51.4,-0.225,{"date":1298,"open":23,"high":23,"low":23,"close":23,"change":1299,"percent_change":258,"volume":628,"transactions":9,"vwap":23},"2025-10-27",0.053,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":764,"volume":628,"transactions":9,"vwap":1302},"2025-10-24",51.572,0.069,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":620,"volume":628,"transactions":9,"vwap":1306},"2025-10-23",51.503,-0.077,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":910,"percent_change":290,"volume":628,"transactions":9,"vwap":1310},"2025-10-22",51.58,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":613,"volume":628,"transactions":9,"vwap":1313},"2025-10-21",51.584,0.074,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":747,"percent_change":613,"volume":628,"transactions":9,"vwap":1317},"2025-10-20",51.51,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1001,"percent_change":782,"volume":628,"transactions":9,"vwap":1320},"2025-10-17",51.44,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":678,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2025-10-16",51.35,51.46,0.31,17100,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":952,"percent_change":648,"volume":628,"transactions":9,"vwap":1329},"2025-10-15",51.3,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":535,"percent_change":678,"volume":628,"transactions":9,"vwap":1332},"2025-10-14",51.275,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":258,"percent_change":164,"volume":628,"transactions":9,"vwap":1335},"2025-10-13",51.195,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":561,"volume":628,"transactions":9,"vwap":1338},"2025-10-10",51.095001,0.095,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":620,"volume":628,"transactions":9,"vwap":1342},"2025-10-09",51,-0.075,{"date":1345,"open":1012,"high":1012,"low":1012,"close":1012,"change":365,"percent_change":366,"volume":628,"transactions":9,"vwap":1012},"2025-10-08",{"date":1347,"open":1348,"high":1217,"low":1348,"close":1217,"change":1126,"percent_change":747,"volume":1349,"transactions":9,"vwap":1217},"2025-10-07",51.049999,2800,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":686,"percent_change":687,"volume":628,"transactions":9,"vwap":1352},"2025-10-06",51.035,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1285,"percent_change":432,"volume":628,"transactions":9,"vwap":1355},"2025-10-03",51.121,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":535,"percent_change":678,"volume":628,"transactions":9,"vwap":1358},"2025-10-02",51.18,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":594,"percent_change":905,"volume":628,"transactions":9,"vwap":1361},"2025-10-01",51.099998,{"date":1363,"open":1348,"high":1348,"low":1278,"close":1278,"change":1364,"percent_change":-6,"volume":1365,"transactions":9,"vwap":1278},"2025-09-30",-0.001,700,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":258,"percent_change":164,"volume":628,"transactions":9,"vwap":1368},"2025-09-29",50.981,{"date":1370,"open":1190,"high":1371,"low":1154,"close":1371,"change":795,"percent_change":792,"volume":831,"transactions":9,"vwap":1371},"2025-09-26",50.881,{"date":1373,"open":1275,"high":1275,"low":1275,"close":1275,"change":1374,"percent_change":1375,"volume":628,"transactions":9,"vwap":1275},"2025-09-25",-0.31,-0.61,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":273,"percent_change":203,"volume":628,"transactions":9,"vwap":1378},"2025-09-24",51.19,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1105,"percent_change":764,"volume":628,"transactions":9,"vwap":1381},"2025-09-23",51.28,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1343,"percent_change":620,"volume":628,"transactions":9,"vwap":1384},"2025-09-22",51.215,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":792,"percent_change":792,"volume":628,"transactions":9,"vwap":1387},"2025-09-19",51.29,{"date":1389,"open":1387,"high":1387,"low":1387,"close":1387,"change":1390,"percent_change":296,"volume":628,"transactions":9,"vwap":1387},"2025-09-18",-0.053,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":994,"percent_change":726,"volume":628,"transactions":9,"vwap":1393},"2025-09-17",51.343,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":910,"percent_change":290,"volume":628,"transactions":9,"vwap":1396},"2025-09-16",51.425,{"date":1398,"open":1320,"high":1320,"low":1399,"close":1399,"change":1400,"percent_change":68,"volume":656,"transactions":9,"vwap":1399},"2025-09-15",51.429,0.109,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":20,"percent_change":338,"volume":628,"transactions":9,"vwap":1403},"2025-09-12",51.32,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":628,"transactions":9,"vwap":1406},"2025-09-11",51.351,0.191,0.37,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":594,"percent_change":905,"volume":628,"transactions":9,"vwap":1411},"2025-09-10",51.16,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":273,"percent_change":203,"volume":628,"transactions":9,"vwap":1414},"2025-09-09",51.040001,{"date":1416,"open":1417,"high":1032,"low":1417,"close":1032,"change":594,"percent_change":905,"volume":656,"transactions":9,"vwap":1032},"2025-09-08",51.12,{"date":1419,"open":1036,"high":1036,"low":1036,"close":1036,"change":1420,"percent_change":1421,"volume":628,"transactions":9,"vwap":1036},"2025-09-05",0.222,0.44,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":628,"transactions":9,"vwap":1424},"2025-09-04",50.788,0.198,0.39,{"date":1428,"open":1167,"high":1167,"low":1167,"close":1167,"change":49,"percent_change":1429,"volume":628,"transactions":9,"vwap":1167},"2025-09-03",0.36,{"date":1431,"open":852,"high":852,"low":852,"close":852,"change":1432,"percent_change":1374,"volume":628,"transactions":9,"vwap":852},"2025-09-02",-0.155,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":628,"transactions":9,"vwap":1435},"2025-08-29",50.565,-0.025,-0.05,{"date":1439,"open":1167,"high":1167,"low":1167,"close":1167,"change":648,"percent_change":258,"volume":628,"transactions":9,"vwap":1167},"2025-08-28",{"date":1441,"open":980,"high":980,"low":980,"close":980,"change":513,"percent_change":535,"volume":628,"transactions":9,"vwap":980},"2025-08-27",{"date":1443,"open":1073,"high":1073,"low":1073,"close":1073,"change":987,"percent_change":727,"volume":628,"transactions":9,"vwap":1073},"2025-08-26",{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":273,"volume":628,"transactions":9,"vwap":1446},"2025-08-25",50.664,-0.046,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":98,"volume":628,"transactions":9,"vwap":1450},"2025-08-22",50.71,0.28,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":581,"percent_change":376,"volume":628,"transactions":9,"vwap":1454},"2025-08-21",50.43,{"date":1456,"open":980,"high":980,"low":980,"close":980,"change":348,"percent_change":513,"volume":628,"transactions":9,"vwap":980},"2025-08-20",{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":128,"volume":628,"transactions":9,"vwap":1459},"2025-08-19",50.52,0.045,{"date":1462,"open":1085,"high":1085,"low":1085,"close":1085,"change":1436,"percent_change":1437,"volume":628,"transactions":9,"vwap":1085},"2025-08-18",{"date":1464,"open":1073,"high":1073,"low":1073,"close":1073,"change":1465,"percent_change":581,"volume":628,"transactions":9,"vwap":1073},"2025-08-15",-0.057,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":376,"volume":628,"transactions":9,"vwap":1468},"2025-08-14",50.557,-0.113,{"date":1471,"open":1059,"high":1059,"low":1059,"close":1059,"change":561,"percent_change":447,"volume":628,"transactions":9,"vwap":1059},"2025-08-13",{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":348,"percent_change":513,"volume":628,"transactions":9,"vwap":1474},"2025-08-12",50.48,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":348,"percent_change":513,"volume":628,"transactions":9,"vwap":1477},"2025-08-11",50.46,{"date":1479,"open":960,"high":960,"low":960,"close":960,"change":273,"percent_change":203,"volume":628,"transactions":9,"vwap":960},"2025-08-08",{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1039,"percent_change":706,"volume":628,"transactions":9,"vwap":1482},"2025-08-07",50.53,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":781,"percent_change":782,"volume":628,"transactions":9,"vwap":1485},"2025-08-06",50.515,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":290,"volume":628,"transactions":9,"vwap":1488},"2025-08-05",50.537,-0.003,{"date":1491,"open":980,"high":980,"low":980,"close":980,"change":1492,"percent_change":425,"volume":628,"transactions":9,"vwap":980},"2025-08-04",0.084,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":628,"transactions":9,"vwap":1495},"2025-08-01",50.456,0.355,0.71,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1155,"percent_change":1001,"volume":628,"transactions":9,"vwap":1500},"2025-07-31",50.101,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":186,"volume":628,"transactions":9,"vwap":1503},"2025-07-30",50.113,-0.117,{"date":1506,"open":974,"high":974,"low":974,"close":974,"change":1507,"percent_change":1408,"volume":628,"transactions":9,"vwap":974},"2025-07-29",0.183,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":628,"transactions":9,"vwap":1510},"2025-07-28",50.047001,-0.273,-0.54,{"date":1514,"open":867,"high":867,"low":867,"close":867,"change":258,"percent_change":164,"volume":628,"transactions":9,"vwap":867},"2025-07-25",{"date":1516,"open":968,"high":968,"low":968,"close":968,"change":627,"percent_change":726,"volume":628,"transactions":9,"vwap":968},"2025-07-24",{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":213,"volume":628,"transactions":9,"vwap":1519},"2025-07-23",50.3,-0.064,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":678,"volume":1200,"transactions":9,"vwap":1524},"2025-07-22",50.37,50.364,0.081,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":895,"percent_change":195,"volume":628,"transactions":9,"vwap":1528},"2025-07-21",50.283,{"date":1530,"open":839,"high":839,"low":839,"close":839,"change":128,"percent_change":49,"volume":628,"transactions":9,"vwap":839},"2025-07-18",{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":290,"volume":628,"transactions":9,"vwap":1533},"2025-07-17",50.049999,-0.005,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1339,"percent_change":561,"volume":628,"transactions":9,"vwap":1537},"2025-07-16",50.055,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":213,"percent_change":393,"volume":656,"transactions":9,"vwap":1541},"2025-07-15",49.98,49.96,{"date":1543,"open":697,"high":697,"low":697,"close":697,"change":792,"percent_change":792,"volume":628,"transactions":9,"vwap":697},"2025-07-14",{"date":1545,"open":697,"high":697,"low":697,"close":697,"change":274,"percent_change":640,"volume":628,"transactions":9,"vwap":697},"2025-07-11",{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1039,"percent_change":706,"volume":628,"transactions":9,"vwap":1549},"2025-07-10",50.27,50.28,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1426,"volume":628,"transactions":9,"vwap":1552},"2025-07-09",50.265,0.193,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":726,"volume":628,"transactions":9,"vwap":1556},"2025-07-08",50.071999,-0.078,{"date":1559,"open":1560,"high":885,"low":1560,"close":1561,"change":274,"percent_change":640,"volume":831,"transactions":9,"vwap":1561},"2025-07-07",50.13,50.15,{"date":1563,"open":856,"high":856,"low":856,"close":856,"change":1005,"percent_change":386,"volume":628,"transactions":9,"vwap":856},"2025-07-03",{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":845,"percent_change":764,"volume":628,"transactions":9,"vwap":1566},"2025-07-02",50.413,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1437,"percent_change":296,"volume":172,"transactions":9,"vwap":1569},"2025-07-01",50.35,{"date":1571,"open":870,"high":870,"low":870,"close":870,"change":1572,"percent_change":113,"volume":628,"transactions":9,"vwap":870},"2025-06-30",0.177,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":297,"volume":628,"transactions":9,"vwap":1575},"2025-06-27",50.223,-0.106,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":195,"volume":628,"transactions":9,"vwap":1579},"2025-06-26",50.329,0.144,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":569,"volume":656,"transactions":9,"vwap":1584},"2025-06-25",50.17,50.185,-0.198,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1407,"percent_change":447,"volume":628,"transactions":9,"vwap":1588},"2025-06-24",50.383,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1199,"volume":628,"transactions":9,"vwap":1591},"2025-06-23",50.192,0.137,{"date":1594,"open":672,"high":1595,"low":672,"close":1537,"change":303,"percent_change":304,"volume":728,"transactions":9,"vwap":1537},"2025-06-20",50.139,{"date":1597,"open":672,"high":672,"low":672,"close":672,"change":366,"percent_change":348,"volume":628,"transactions":9,"vwap":672},"2025-06-18",{"date":1599,"open":908,"high":908,"low":908,"close":908,"change":258,"percent_change":164,"volume":628,"transactions":9,"vwap":908},"2025-06-17",{"date":1601,"open":913,"high":913,"low":913,"close":913,"change":1437,"percent_change":296,"volume":628,"transactions":9,"vwap":913},"2025-06-16",{"date":1603,"open":820,"high":820,"low":750,"close":1604,"change":1605,"percent_change":727,"volume":1606,"transactions":9,"vwap":1604},"2025-06-13",49.94,-0.162,2400,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":792,"transactions":9,"vwap":1609},"2025-06-12",50.102,0.127,0.25,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":425,"percent_change":1615,"volume":628,"transactions":9,"vwap":1614},"2025-06-11",49.975,0.34,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":826,"percent_change":49,"volume":628,"transactions":9,"vwap":1618},"2025-06-10",49.805,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":304,"volume":628,"transactions":9,"vwap":1621},"2025-06-09",49.717,0.057,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":297,"percent_change":312,"volume":792,"transactions":9,"vwap":1625},"2025-06-06",49.66,{"date":1627,"open":938,"high":938,"low":938,"close":938,"change":581,"percent_change":376,"volume":628,"transactions":9,"vwap":938},"2025-06-05",{"date":1629,"open":1540,"high":1540,"low":1540,"close":1540,"change":1199,"percent_change":1630,"volume":628,"transactions":9,"vwap":1540},"2025-06-04",0.54,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":768,"percent_change":258,"volume":628,"transactions":9,"vwap":1633},"2025-06-03",49.71,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":297,"volume":628,"transactions":9,"vwap":1636},"2025-06-02",49.658,-0.104,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":690,"percent_change":425,"volume":628,"transactions":9,"vwap":1640},"2025-05-30",49.762,{"date":1642,"open":597,"high":597,"low":597,"close":597,"change":1046,"percent_change":935,"volume":628,"transactions":9,"vwap":597},"2025-05-29",{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":924,"percent_change":386,"volume":628,"transactions":9,"vwap":1645},"2025-05-28",49.514,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":706,"percent_change":455,"volume":628,"transactions":9,"vwap":1648},"2025-05-27",49.585,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":513,"percent_change":535,"volume":792,"transactions":9,"vwap":1651},"2025-05-23",49.555,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":164,"volume":628,"transactions":9,"vwap":1654},"2025-05-22",49.515,0.101,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-05-21",49.62,49.414,-0.293,-0.59,1800,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":203,"volume":792,"transactions":9,"vwap":1665},"2025-05-20",49.707,-0.088,{"date":1668,"open":918,"high":918,"low":918,"close":918,"change":792,"percent_change":792,"volume":792,"transactions":9,"vwap":918},"2025-05-19",{"date":1670,"open":918,"high":918,"low":918,"close":918,"change":747,"percent_change":613,"volume":792,"transactions":9,"vwap":918},"2025-05-16",{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":881,"percent_change":711,"volume":628,"transactions":9,"vwap":1673},"2025-05-15",49.725,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1374,"volume":792,"transactions":9,"vwap":1676},"2025-05-14",49.495,-0.154,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":706,"volume":792,"transactions":9,"vwap":1680},"2025-05-13",49.649,0.014,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":290,"percent_change":1001,"volume":628,"transactions":9,"vwap":1684},"2025-05-12",49.635,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":348,"percent_change":513,"volume":941,"transactions":9,"vwap":1688},"2025-05-09",49.69,49.645,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":640,"volume":792,"transactions":9,"vwap":1691},"2025-05-08",49.625,-0.189,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":905,"volume":792,"transactions":9,"vwap":1695},"2025-05-07",49.814,0.119,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":747,"percent_change":613,"volume":792,"transactions":9,"vwap":1699},"2025-05-06",49.695,{"date":1701,"open":1691,"high":1691,"low":1691,"close":1691,"change":273,"percent_change":203,"volume":628,"transactions":9,"vwap":1691},"2025-05-05",{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":393,"volume":628,"transactions":9,"vwap":1704},"2025-05-02",49.715,-0.128,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":687,"percent_change":138,"volume":628,"transactions":9,"vwap":1708},"2025-05-01",49.843,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1155,"percent_change":1001,"volume":628,"transactions":9,"vwap":1711},"2025-04-30",50.013,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":128,"percent_change":49,"volume":628,"transactions":9,"vwap":1714},"2025-04-29",50.025002,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":258,"percent_change":164,"volume":628,"transactions":9,"vwap":1717},"2025-04-28",49.935,{"date":1719,"open":653,"high":653,"low":653,"close":653,"change":1437,"percent_change":296,"volume":792,"transactions":9,"vwap":653},"2025-04-25",{"date":1721,"open":647,"high":647,"low":647,"close":647,"change":1722,"percent_change":1497,"volume":792,"transactions":9,"vwap":647},"2025-04-24",0.352,{"date":177,"open":592,"high":592,"low":1724,"close":1725,"change":1726,"percent_change":440,"volume":1727,"transactions":9,"vwap":1725},49.51,49.533,-0.147,1700]