[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RBIL":3,"homepage-market-summary":30,"stock-historical-RBIL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RBIL","2026-10-06",{"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},"F\u002Fm Ultrashort Treasury Inflation-Protected Security (TIPS) ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.8926,2.946,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},49.9945,49.98,50.01,49.97,49.975,0.0195,0.04,15641.082118,50.35,49.58,30870.933356023903,53.8,406,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":23,"price":152,"is_up":11},"Comm Services","XLC",111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},50.69,49.49,26330,9610604.272362,-0.63,"2025-04-24",[184,187,196,204,214,223,233,244,252,261,271,281,287,293,301,310,318,324,331,336,341,350,360,367,373,380,385,392,400,407,412,419,428,434,439,447,453,459,466,474,481,488,492,498,505,511,516,522,528,532,537,543,550,556,564,568,574,580,588,594,602,609,615,620,624,629,632,636,639,642,645,648,651,655,658,662,667,671,675,678,683,689,694,702,705,709,713,716,719,722,726,732,736,739,742,745,749,753,760,765,771,776,781,787,793,797,800,806,812,819,822,825,828,831,834,837,840,843,845,850,854,858,861,864,867,870,874,878,881,885,889,892,895,898,901,906,909,915,918,922,926,932,935,937,940,943,947,951,954,957,960,965,969,976,980,985,989,993,997,1002,1008,1014,1019,1021,1025,1029,1032,1035,1038,1041,1043,1047,1052,1057,1062,1066,1068,1073,1075,1079,1083,1087,1091,1095,1097,1100,1103,1106,1110,1114,1117,1122,1126,1129,1132,1136,1140,1144,1148,1152,1156,1158,1163,1166,1169,1172,1175,1179,1183,1186,1189,1193,1195,1199,1201,1203,1205,1208,1211,1213,1216,1221,1223,1226,1230,1233,1236,1238,1241,1243,1245,1248,1251,1253,1256,1258,1260,1263,1265,1268,1271,1274,1277,1280,1283,1288,1291,1293,1296,1298,1303,1307,1311,1314,1318,1321,1324,1327,1330,1333,1336,1339,1343,1347,1351,1354,1358,1360,1362,1365,1369,1371,1374,1380,1383,1386,1389,1392,1395,1399,1403,1405,1408,1410,1415,1420,1424,1427,1430,1434,1436,1439,1442,1446,1449,1452,1455,1457,1460,1463,1465,1468,1470,1472,1474,1478,1480,1483,1485,1488,1491,1493,1495,1499,1502,1505,1507,1509,1513,1515,1518,1520,1524,1526,1529,1534,1538,1540,1543,1547,1549,1551,1553,1555,1558,1560,1562,1565,1569,1574,1576,1578,1580,1582,1584,1587,1590,1593,1597,1602,1606,1610,1615,1618,1622,1627,1630,1632,1635,1637,1642,1648,1651,1654,1656],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},121,49.9854,{"date":188,"open":189,"high":190,"low":20,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",49.99,50,-0.0144,-0.03,9264.569788,104,49.9839,{"date":197,"open":18,"high":189,"low":198,"close":199,"change":200,"percent_change":192,"volume":201,"transactions":202,"vwap":203},"2026-10-02",49.96,49.9894,-0.0175,10265.4668,111,49.9783,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",49.92,50.02,50.0069,0.0519,0.1,19930.899868,230,49.9811,{"date":215,"open":216,"high":198,"low":217,"close":218,"change":219,"percent_change":23,"volume":220,"transactions":221,"vwap":222},"2026-09-30",49.91,49.9,49.955,0.021,25607.7553,300,49.9442,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",49.83,50.17,49.934,0.059,0.12,188084.618565,336,49.8705,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",49.86,49.89,49.8506,49.875,0.015,0.03,84609.077398,401,49.8756,{"date":245,"open":246,"high":247,"low":225,"close":235,"change":248,"percent_change":23,"volume":249,"transactions":250,"vwap":251},"2026-09-25",49.85,49.865,0.02,66002.893536,103,49.8487,{"date":253,"open":254,"high":255,"low":225,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",49.84,49.87,-0.0055,-0.01,111676.356279,136,49.8412,{"date":262,"open":263,"high":235,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",49.82,49.815,49.8455,0.0301,0.06,37593.302369,273,49.8358,{"date":272,"open":273,"high":225,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",49.8,49.78,49.8154,0.0004,0,22603.31952,145,49.802,{"date":282,"open":263,"high":254,"low":273,"close":264,"change":192,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",-0.06,21006.38634,221,49.8206,{"date":288,"open":225,"high":246,"low":263,"close":289,"change":239,"percent_change":240,"volume":290,"transactions":291,"vwap":292},"2026-09-18",49.845,12723.0704,170,49.8339,{"date":294,"open":263,"high":235,"low":295,"close":225,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",49.79,-0.02,-0.04,109996.4434,345,49.8265,{"date":302,"open":255,"high":303,"low":304,"close":246,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",49.88,49.8301,-0.27,-0.54,14038.4714,150,49.8689,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":240,"percent_change":267,"volume":316,"transactions":285,"vwap":317},"2026-09-15",50.13,50.14,50.11,50.12,18288.6122,50.1264,{"date":319,"open":315,"high":313,"low":320,"close":320,"change":257,"percent_change":296,"volume":321,"transactions":322,"vwap":323},"2026-09-14",50.09,30768.6688,187,50.1103,{"date":325,"open":326,"high":314,"low":327,"close":326,"change":257,"percent_change":296,"volume":328,"transactions":329,"vwap":330},"2026-09-11",50.1,50.08,32696.9614,247,50.098,{"date":332,"open":314,"high":313,"low":326,"close":314,"change":248,"percent_change":23,"volume":333,"transactions":334,"vwap":335},"2026-09-10",20789.906344,153,50.1212,{"date":337,"open":327,"high":315,"low":327,"close":320,"change":240,"percent_change":267,"volume":338,"transactions":339,"vwap":340},"2026-09-09",25019.9263,120,50.1001,{"date":342,"open":343,"high":344,"low":345,"close":343,"change":346,"percent_change":257,"volume":347,"transactions":348,"vwap":349},"2026-09-08",50.06,50.115,50.05,-0.005,40157.602266,359,50.0742,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",50.07,50.04,50.065,0.035,0.07,28004.4363,115,50.0563,{"date":361,"open":362,"high":345,"low":207,"close":363,"change":248,"percent_change":23,"volume":364,"transactions":365,"vwap":366},"2026-09-03",50.024,50.03,19337.2263,138,50.0328,{"date":368,"open":190,"high":363,"low":190,"close":19,"change":369,"percent_change":248,"volume":370,"transactions":371,"vwap":372},"2026-09-02",0.01,37136.6173,254,50.0129,{"date":374,"open":375,"high":190,"low":376,"close":190,"change":240,"percent_change":267,"volume":377,"transactions":378,"vwap":379},"2026-09-01",49.9885,49.9812,21785.0513,140,49.9938,{"date":381,"open":20,"high":189,"low":198,"close":20,"change":355,"percent_change":356,"volume":382,"transactions":383,"vwap":384},"2026-08-31",18432.3137,218,49.9674,{"date":386,"open":198,"high":198,"low":387,"close":388,"change":277,"percent_change":277,"volume":389,"transactions":390,"vwap":391},"2026-08-28",49.93,49.935,23436.5177,132,49.9373,{"date":393,"open":394,"high":20,"low":387,"close":388,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-27",49.94,-0.025,-0.05,46370.7437,228,49.9423,{"date":401,"open":402,"high":20,"low":387,"close":198,"change":403,"percent_change":369,"volume":404,"transactions":405,"vwap":406},"2026-08-26",49.95,0.005,16377.9147,207,49.9528,{"date":408,"open":387,"high":218,"low":206,"close":218,"change":240,"percent_change":267,"volume":409,"transactions":410,"vwap":411},"2026-08-25",27107.539,164,49.9347,{"date":413,"open":206,"high":414,"low":206,"close":415,"change":296,"percent_change":297,"volume":416,"transactions":417,"vwap":418},"2026-08-24",49.9481,49.925,17391.7336,109,49.9335,{"date":420,"open":421,"high":422,"low":394,"close":421,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",49.945,49.9599,0.025,0.05,17923.518676,130,49.9432,{"date":429,"open":217,"high":190,"low":217,"close":206,"change":430,"percent_change":192,"volume":431,"transactions":432,"vwap":433},"2026-08-20",-0.015,30111.0643,212,49.9116,{"date":435,"open":236,"high":388,"low":303,"close":388,"change":355,"percent_change":356,"volume":436,"transactions":437,"vwap":438},"2026-08-19",30775.3552,178,49.9065,{"date":440,"open":441,"high":216,"low":303,"close":217,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-18",49.899,-0.0945,-0.19,20686.0812,151,49.8957,{"date":448,"open":19,"high":19,"low":20,"close":17,"change":449,"percent_change":-6,"volume":450,"transactions":451,"vwap":452},"2026-08-17",-0.0005,28753.3258,211,49.9903,{"date":454,"open":190,"high":190,"low":20,"close":455,"change":240,"percent_change":267,"volume":456,"transactions":457,"vwap":458},"2026-08-14",49.995,13563.0298,86,49.9864,{"date":460,"open":198,"high":461,"low":198,"close":462,"change":423,"percent_change":424,"volume":463,"transactions":464,"vwap":465},"2026-08-13",49.9691,49.965,7820.5766,77,49.9645,{"date":467,"open":468,"high":469,"low":470,"close":394,"change":430,"percent_change":192,"volume":471,"transactions":472,"vwap":473},"2026-08-12",49.9699,49.9853,49.9301,12222.5717,222,49.952,{"date":475,"open":190,"high":190,"low":476,"close":218,"change":297,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-11",49.9201,-0.08,74837.5309,192,49.9662,{"date":482,"open":190,"high":190,"low":189,"close":455,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-10",0.045,0.09,14727.126698,81,49.9914,{"date":489,"open":198,"high":20,"low":402,"close":402,"change":423,"percent_change":424,"volume":490,"transactions":417,"vwap":491},"2026-08-07",69377.52138,49.9515,{"date":493,"open":236,"high":415,"low":494,"close":415,"change":369,"percent_change":248,"volume":495,"transactions":496,"vwap":497},"2026-08-06",49.8801,23043.2863,125,49.8944,{"date":499,"open":387,"high":500,"low":216,"close":501,"change":430,"percent_change":192,"volume":502,"transactions":503,"vwap":504},"2026-08-05",49.939,49.915,22250.420817,89,49.9175,{"date":506,"open":394,"high":507,"low":216,"close":387,"change":296,"percent_change":297,"volume":508,"transactions":509,"vwap":510},"2026-08-04",49.9483,26860.1003,91,49.9248,{"date":512,"open":216,"high":198,"low":216,"close":402,"change":257,"percent_change":296,"volume":513,"transactions":514,"vwap":515},"2026-08-03",16666.4343,227,49.9369,{"date":517,"open":468,"high":20,"low":518,"close":198,"change":257,"percent_change":296,"volume":519,"transactions":520,"vwap":521},"2026-07-31",49.9506,66795.0783,112,49.9605,{"date":523,"open":18,"high":18,"low":524,"close":20,"change":192,"percent_change":283,"volume":525,"transactions":526,"vwap":527},"2026-07-30",49.9616,10851.2843,62,49.9718,{"date":529,"open":402,"high":19,"low":394,"close":190,"change":356,"percent_change":82,"volume":530,"transactions":194,"vwap":531},"2026-07-29",22029.7574,49.9595,{"date":533,"open":394,"high":402,"low":476,"close":387,"change":430,"percent_change":192,"volume":534,"transactions":535,"vwap":536},"2026-07-28",10366.5044,78,49.9363,{"date":538,"open":402,"high":198,"low":216,"close":421,"change":539,"percent_change":540,"volume":541,"transactions":378,"vwap":542},"2026-07-27",-0.0349,-0.07,29100.3004,49.9382,{"date":544,"open":18,"high":189,"low":20,"close":545,"change":546,"percent_change":424,"volume":547,"transactions":548,"vwap":549},"2026-07-24",49.9799,0.0249,19311.5515,129,49.9773,{"date":551,"open":468,"high":190,"low":394,"close":218,"change":552,"percent_change":-6,"volume":553,"transactions":554,"vwap":555},"2026-07-23",-0.0003,14517.4657,114,49.9717,{"date":557,"open":20,"high":20,"low":558,"close":559,"change":560,"percent_change":296,"volume":561,"transactions":562,"vwap":563},"2026-07-22",49.9523,49.9553,-0.0097,9563.2545,65,49.9574,{"date":565,"open":255,"high":20,"low":255,"close":462,"change":403,"percent_change":369,"volume":566,"transactions":426,"vwap":567},"2026-07-21",22013.8938,49.9315,{"date":569,"open":570,"high":20,"low":402,"close":198,"change":277,"percent_change":277,"volume":571,"transactions":572,"vwap":573},"2026-07-20",49.959,19043.7349,175,49.9583,{"date":575,"open":387,"high":198,"low":387,"close":198,"change":576,"percent_change":577,"volume":578,"transactions":445,"vwap":579},"2026-07-17",0.055,0.11,45501.6149,49.9476,{"date":581,"open":582,"high":583,"low":236,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":339,"vwap":587},"2026-07-16",49.8999,49.905,-0.075,-0.15,7057.1039,49.8982,{"date":589,"open":20,"high":590,"low":422,"close":18,"change":369,"percent_change":248,"volume":591,"transactions":592,"vwap":593},"2026-07-15",49.9877,39281.6,424,49.9687,{"date":595,"open":198,"high":190,"low":596,"close":20,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-14",49.9401,-0.0647,-0.13,27386.5257,172,49.9706,{"date":603,"open":363,"high":345,"low":207,"close":604,"change":605,"percent_change":257,"volume":606,"transactions":607,"vwap":608},"2026-07-13",50.0347,-0.0053,21021.1747,162,50.0294,{"date":610,"open":611,"high":612,"low":190,"close":613,"change":239,"percent_change":240,"volume":614,"transactions":9,"vwap":613},"2026-07-10",50.029999,50.060001,50.040001,305600,{"date":616,"open":617,"high":612,"low":207,"close":618,"change":257,"percent_change":296,"volume":619,"transactions":9,"vwap":618},"2026-07-09",50.049999,50.025002,23400,{"date":621,"open":613,"high":617,"low":189,"close":622,"change":483,"percent_change":484,"volume":623,"transactions":9,"vwap":622},"2026-07-08",50.035,56000,{"date":625,"open":198,"high":189,"low":198,"close":189,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":189},"2026-07-07",0.065,0.13,9600,{"date":630,"open":402,"high":402,"low":216,"close":415,"change":346,"percent_change":257,"volume":631,"transactions":9,"vwap":415},"2026-07-06",24400,{"date":633,"open":394,"high":394,"low":634,"close":387,"change":240,"percent_change":267,"volume":635,"transactions":9,"vwap":387},"2026-07-02",49.77,11100,{"date":637,"open":206,"high":206,"low":236,"close":217,"change":369,"percent_change":248,"volume":638,"transactions":9,"vwap":217},"2026-07-01",20000,{"date":640,"open":216,"high":216,"low":303,"close":236,"change":369,"percent_change":248,"volume":641,"transactions":9,"vwap":236},"2026-06-30",20500,{"date":643,"open":303,"high":236,"low":303,"close":303,"change":239,"percent_change":240,"volume":644,"transactions":9,"vwap":303},"2026-06-29",10700,{"date":646,"open":236,"high":217,"low":246,"close":247,"change":346,"percent_change":257,"volume":647,"transactions":9,"vwap":247},"2026-06-26",71300,{"date":649,"open":246,"high":216,"low":289,"close":255,"change":423,"percent_change":424,"volume":650,"transactions":9,"vwap":255},"2026-06-25",52000,{"date":652,"open":246,"high":246,"low":653,"close":289,"change":192,"percent_change":283,"volume":654,"transactions":9,"vwap":289},"2026-06-24",49.825,12800,{"date":656,"open":235,"high":303,"low":246,"close":238,"change":403,"percent_change":369,"volume":657,"transactions":9,"vwap":238},"2026-06-23",53900,{"date":659,"open":216,"high":216,"low":235,"close":255,"change":660,"percent_change":396,"volume":661,"transactions":9,"vwap":255},"2026-06-22",-0.027,29900,{"date":663,"open":255,"high":216,"low":255,"close":664,"change":665,"percent_change":267,"volume":666,"transactions":9,"vwap":664},"2026-06-18",49.897,0.032,16700,{"date":668,"open":387,"high":394,"low":235,"close":247,"change":540,"percent_change":669,"volume":670,"transactions":9,"vwap":247},"2026-06-17",-0.14,29200,{"date":672,"open":20,"high":20,"low":206,"close":388,"change":673,"percent_change":443,"volume":674,"transactions":9,"vwap":388},"2026-06-16",-0.095,13200,{"date":676,"open":611,"high":617,"low":189,"close":611,"change":296,"percent_change":297,"volume":677,"transactions":9,"vwap":611},"2026-06-15",29000,{"date":679,"open":680,"high":680,"low":611,"close":617,"change":681,"percent_change":297,"volume":682,"transactions":9,"vwap":617},"2026-06-12",50.080002,-0.021,51900,{"date":684,"open":685,"high":314,"low":612,"close":686,"change":687,"percent_change":585,"volume":688,"transactions":9,"vwap":686},"2026-06-11",50.105,50.070999,-0.074,54100,{"date":690,"open":313,"high":226,"low":314,"close":691,"change":692,"percent_change":283,"volume":693,"transactions":9,"vwap":691},"2026-06-10",50.145,-0.032,121700,{"date":695,"open":696,"high":697,"low":320,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-09",50.099998,50.21,50.177,0.077,0.15,377700,{"date":703,"open":696,"high":696,"low":320,"close":696,"change":423,"percent_change":424,"volume":704,"transactions":9,"vwap":696},"2026-06-08",16600,{"date":706,"open":680,"high":320,"low":352,"close":707,"change":296,"percent_change":297,"volume":708,"transactions":9,"vwap":707},"2026-06-05",50.075001,7900,{"date":710,"open":696,"high":314,"low":680,"close":711,"change":430,"percent_change":192,"volume":712,"transactions":9,"vwap":711},"2026-06-04",50.095001,37300,{"date":714,"open":696,"high":314,"low":320,"close":314,"change":240,"percent_change":267,"volume":715,"transactions":9,"vwap":314},"2026-06-03",18300,{"date":717,"open":612,"high":320,"low":613,"close":680,"change":369,"percent_change":248,"volume":718,"transactions":9,"vwap":680},"2026-06-02",71900,{"date":720,"open":617,"high":680,"low":617,"close":352,"change":356,"percent_change":82,"volume":721,"transactions":9,"vwap":352},"2026-06-01",50500,{"date":723,"open":207,"high":207,"low":189,"close":190,"change":724,"percent_change":297,"volume":725,"transactions":9,"vwap":190},"2026-05-29",-0.018,33400,{"date":727,"open":728,"high":207,"low":189,"close":729,"change":730,"percent_change":356,"volume":731,"transactions":9,"vwap":729},"2026-05-28",50.0099983,50.018002,0.033,42300,{"date":733,"open":198,"high":189,"low":198,"close":734,"change":430,"percent_change":192,"volume":735,"transactions":9,"vwap":734},"2026-05-27",49.985,42000,{"date":737,"open":189,"high":728,"low":189,"close":190,"change":296,"percent_change":297,"volume":738,"transactions":9,"vwap":190},"2026-05-26",27200,{"date":740,"open":728,"high":611,"low":190,"close":207,"change":369,"percent_change":248,"volume":741,"transactions":9,"vwap":207},"2026-05-22",32300,{"date":743,"open":207,"high":611,"low":190,"close":728,"change":430,"percent_change":192,"volume":744,"transactions":9,"vwap":728},"2026-05-21",26300,{"date":746,"open":611,"high":747,"low":207,"close":618,"change":296,"percent_change":297,"volume":748,"transactions":9,"vwap":618},"2026-05-20",50.055,31100,{"date":750,"open":613,"high":617,"low":611,"close":751,"change":296,"percent_change":297,"volume":752,"transactions":9,"vwap":751},"2026-05-19",50.044998,153900,{"date":754,"open":613,"high":755,"low":613,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-05-18",50.084999,50.064999,-0.28,-0.56,98800,{"date":761,"open":762,"high":25,"low":762,"close":763,"change":240,"percent_change":267,"volume":764,"transactions":9,"vwap":763},"2026-05-15",50.32,50.345,35600,{"date":766,"open":767,"high":762,"low":768,"close":769,"change":257,"percent_change":296,"volume":770,"transactions":9,"vwap":769},"2026-05-14",50.31,50.305,50.315,36300,{"date":772,"open":773,"high":773,"low":767,"close":774,"change":248,"percent_change":23,"volume":775,"transactions":9,"vwap":774},"2026-05-13",50.34,50.325,51300,{"date":777,"open":778,"high":767,"low":779,"close":768,"change":267,"percent_change":229,"volume":780,"transactions":9,"vwap":768},"2026-05-12",50.3,50.275,29700,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":424,"percent_change":210,"volume":786,"transactions":9,"vwap":785},"2026-05-11",50.2,50.25,50.245,20100,{"date":788,"open":789,"high":783,"low":790,"close":791,"change":248,"percent_change":23,"volume":792,"transactions":9,"vwap":791},"2026-05-08",50.18,50.16,50.195,61300,{"date":794,"open":789,"high":789,"low":790,"close":795,"change":239,"percent_change":240,"volume":796,"transactions":9,"vwap":795},"2026-05-07",50.175,44700,{"date":798,"open":790,"high":226,"low":313,"close":790,"change":540,"percent_change":669,"volume":799,"transactions":9,"vwap":790},"2026-05-06",76800,{"date":801,"open":802,"high":803,"low":697,"close":804,"change":403,"percent_change":369,"volume":805,"transactions":9,"vwap":804},"2026-05-05",50.22,50.24,50.23,67700,{"date":807,"open":226,"high":804,"low":226,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-04",50.225,0.042,0.08,25900,{"date":813,"open":790,"high":814,"low":815,"close":816,"change":817,"percent_change":810,"volume":818,"transactions":9,"vwap":816},"2026-05-01",50.19,50.15,50.183,0.038,55100,{"date":820,"open":790,"high":790,"low":691,"close":691,"change":346,"percent_change":257,"volume":821,"transactions":9,"vwap":691},"2026-04-30",9800,{"date":823,"open":815,"high":226,"low":313,"close":815,"change":23,"percent_change":810,"volume":824,"transactions":9,"vwap":815},"2026-04-29",14600,{"date":826,"open":696,"high":315,"low":696,"close":314,"change":248,"percent_change":23,"volume":827,"transactions":9,"vwap":314},"2026-04-28",7300,{"date":829,"open":612,"high":696,"low":612,"close":320,"change":277,"percent_change":277,"volume":830,"transactions":9,"vwap":320},"2026-04-27",7000,{"date":832,"open":613,"high":320,"low":613,"close":320,"change":356,"percent_change":82,"volume":833,"transactions":9,"vwap":320},"2026-04-24",8100,{"date":835,"open":20,"high":207,"low":20,"close":207,"change":240,"percent_change":267,"volume":836,"transactions":9,"vwap":207},"2026-04-23",6800,{"date":838,"open":198,"high":190,"low":198,"close":189,"change":240,"percent_change":267,"volume":839,"transactions":9,"vwap":189},"2026-04-22",12500,{"date":841,"open":394,"high":198,"low":394,"close":198,"change":423,"percent_change":424,"volume":842,"transactions":9,"vwap":198},"2026-04-21",24100,{"date":844,"open":216,"high":402,"low":216,"close":388,"change":239,"percent_change":240,"volume":654,"transactions":9,"vwap":388},"2026-04-20",{"date":846,"open":206,"high":387,"low":217,"close":206,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":206},"2026-04-17",-0.045,-0.09,40000,{"date":851,"open":402,"high":189,"low":394,"close":462,"change":112,"percent_change":852,"volume":853,"transactions":9,"vwap":462},"2026-04-16",-0.34,14100,{"date":855,"open":315,"high":226,"low":315,"close":856,"change":423,"percent_change":424,"volume":857,"transactions":9,"vwap":856},"2026-04-15",50.135,26200,{"date":859,"open":314,"high":312,"low":696,"close":314,"change":257,"percent_change":296,"volume":860,"transactions":9,"vwap":314},"2026-04-14",7200,{"date":862,"open":315,"high":312,"low":696,"close":315,"change":424,"percent_change":210,"volume":863,"transactions":9,"vwap":315},"2026-04-13",13800,{"date":865,"open":352,"high":680,"low":866,"close":352,"change":369,"percent_change":248,"volume":833,"transactions":9,"vwap":352},"2026-04-10",50.069,{"date":868,"open":612,"high":680,"low":189,"close":612,"change":403,"percent_change":369,"volume":869,"transactions":9,"vwap":612},"2026-04-09",23300,{"date":871,"open":352,"high":352,"low":207,"close":747,"change":872,"percent_change":112,"volume":873,"transactions":9,"vwap":747},"2026-04-08",-0.086,26700,{"date":875,"open":696,"high":691,"low":696,"close":876,"change":877,"percent_change":577,"volume":674,"transactions":9,"vwap":876},"2026-04-07",50.141,0.056,{"date":879,"open":320,"high":696,"low":352,"close":755,"change":423,"percent_change":424,"volume":880,"transactions":9,"vwap":755},"2026-04-06",22600,{"date":882,"open":680,"high":883,"low":612,"close":612,"change":267,"percent_change":229,"volume":884,"transactions":9,"vwap":612},"2026-04-02",50.215,27500,{"date":886,"open":612,"high":612,"low":190,"close":190,"change":477,"percent_change":887,"volume":888,"transactions":9,"vwap":190},"2026-04-01",-0.16,22100,{"date":890,"open":352,"high":320,"low":352,"close":680,"change":297,"percent_change":477,"volume":891,"transactions":9,"vwap":680},"2026-03-31",8900,{"date":893,"open":613,"high":783,"low":207,"close":315,"change":577,"percent_change":89,"volume":894,"transactions":9,"vwap":315},"2026-03-30",65300,{"date":896,"open":190,"high":611,"low":189,"close":728,"change":356,"percent_change":82,"volume":897,"transactions":9,"vwap":728},"2026-03-27",30700,{"date":899,"open":394,"high":198,"low":388,"close":394,"change":355,"percent_change":356,"volume":900,"transactions":9,"vwap":394},"2026-03-26",10100,{"date":902,"open":303,"high":206,"low":903,"close":583,"change":904,"percent_change":540,"volume":905,"transactions":9,"vwap":583},"2026-03-25",49.871,-0.035,17500,{"date":907,"open":402,"high":402,"low":387,"close":394,"change":483,"percent_change":484,"volume":908,"transactions":9,"vwap":394},"2026-03-24",16800,{"date":910,"open":394,"high":394,"low":236,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-03-23",49.895,-0.125,-0.25,21000,{"date":916,"open":198,"high":613,"low":198,"close":207,"change":355,"percent_change":356,"volume":917,"transactions":9,"vwap":207},"2026-03-20",28500,{"date":919,"open":189,"high":920,"low":198,"close":734,"change":355,"percent_change":356,"volume":921,"transactions":9,"vwap":734},"2026-03-19",50.112,11700,{"date":923,"open":198,"high":924,"low":402,"close":402,"change":23,"percent_change":810,"volume":925,"transactions":9,"vwap":402},"2026-03-18",49.989,4700,{"date":927,"open":303,"high":216,"low":928,"close":216,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":216},"2026-03-17",49.879,-0.12,-0.24,700,{"date":933,"open":613,"high":613,"low":207,"close":611,"change":277,"percent_change":277,"volume":934,"transactions":9,"vwap":611},"2026-03-16",42100,{"date":936,"open":728,"high":611,"low":190,"close":611,"change":424,"percent_change":210,"volume":821,"transactions":9,"vwap":611},"2026-03-13",{"date":938,"open":18,"high":207,"low":198,"close":18,"change":355,"percent_change":356,"volume":939,"transactions":9,"vwap":18},"2026-03-12",13900,{"date":941,"open":217,"high":421,"low":217,"close":421,"change":356,"percent_change":82,"volume":942,"transactions":9,"vwap":421},"2026-03-11",9400,{"date":944,"open":217,"high":217,"low":255,"close":238,"change":945,"percent_change":305,"volume":946,"transactions":9,"vwap":238},"2026-03-10",-0.135,6200,{"date":948,"open":198,"high":790,"low":206,"close":728,"change":210,"percent_change":949,"volume":950,"transactions":9,"vwap":728},"2026-03-09",0.2,932100,{"date":952,"open":206,"high":387,"low":216,"close":216,"change":356,"percent_change":82,"volume":953,"transactions":9,"vwap":216},"2026-03-06",1500,{"date":955,"open":263,"high":246,"low":273,"close":254,"change":23,"percent_change":810,"volume":956,"transactions":9,"vwap":254},"2026-03-05",7500,{"date":958,"open":295,"high":273,"low":274,"close":273,"change":257,"percent_change":296,"volume":959,"transactions":9,"vwap":273},"2026-03-04",3400,{"date":961,"open":254,"high":962,"low":963,"close":963,"change":23,"percent_change":810,"volume":964,"transactions":9,"vwap":963},"2026-03-03",49.855,49.81,13700,{"date":966,"open":295,"high":273,"low":967,"close":634,"change":248,"percent_change":23,"volume":968,"transactions":9,"vwap":634},"2026-03-02",49.74,3600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":248,"percent_change":23,"volume":975,"transactions":9,"vwap":974},"2026-02-27",49.76,49.768,49.72,49.75,3500,{"date":977,"open":978,"high":138,"low":978,"close":138,"change":423,"percent_change":424,"volume":979,"transactions":9,"vwap":138},"2026-02-26",49.719,2500,{"date":981,"open":982,"high":967,"low":983,"close":984,"change":239,"percent_change":240,"volume":956,"transactions":9,"vwap":984},"2026-02-25",49.69,49.66,49.705,{"date":986,"open":987,"high":982,"low":987,"close":982,"change":248,"percent_change":23,"volume":988,"transactions":9,"vwap":982},"2026-02-24",49.687,1400,{"date":990,"open":982,"high":982,"low":991,"close":992,"change":277,"percent_change":277,"volume":704,"transactions":9,"vwap":992},"2026-02-23",49.646,49.67,{"date":994,"open":982,"high":982,"low":995,"close":992,"change":277,"percent_change":277,"volume":996,"transactions":9,"vwap":992},"2026-02-20",49.662,20800,{"date":998,"open":983,"high":999,"low":1000,"close":992,"change":248,"percent_change":23,"volume":1001,"transactions":9,"vwap":992},"2026-02-19",49.672,49.62,14900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":240,"percent_change":267,"volume":953,"transactions":9,"vwap":1007},"2026-02-18",49.64,49.654,49.63,49.65,{"date":1009,"open":1006,"high":1006,"low":1010,"close":1000,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1000},"2026-02-17",49.61,-0.145,-0.29,3700,{"date":1015,"open":1016,"high":274,"low":971,"close":1017,"change":395,"percent_change":396,"volume":1018,"transactions":9,"vwap":1017},"2026-02-13",49.771,49.765,2900,{"date":1020,"open":295,"high":295,"low":274,"close":295,"change":277,"percent_change":277,"volume":780,"transactions":9,"vwap":295},"2026-02-12",{"date":1022,"open":274,"high":1023,"low":274,"close":295,"change":277,"percent_change":277,"volume":1024,"transactions":9,"vwap":295},"2026-02-11",49.799,9700,{"date":1026,"open":1027,"high":295,"low":634,"close":295,"change":369,"percent_change":248,"volume":1028,"transactions":9,"vwap":295},"2026-02-10",49.775,8700,{"date":1030,"open":634,"high":274,"low":634,"close":274,"change":239,"percent_change":240,"volume":1031,"transactions":9,"vwap":274},"2026-02-09",2000,{"date":1033,"open":967,"high":634,"low":967,"close":1017,"change":248,"percent_change":23,"volume":1034,"transactions":9,"vwap":1017},"2026-02-06",12600,{"date":1036,"open":971,"high":971,"low":967,"close":1037,"change":346,"percent_change":257,"volume":988,"transactions":9,"vwap":1037},"2026-02-05",49.745,{"date":1039,"open":967,"high":1040,"low":967,"close":974,"change":277,"percent_change":277,"volume":1024,"transactions":9,"vwap":974},"2026-02-04",49.751,{"date":1042,"open":967,"high":971,"low":967,"close":974,"change":248,"percent_change":23,"volume":956,"transactions":9,"vwap":974},"2026-02-03",{"date":1044,"open":971,"high":971,"low":1045,"close":138,"change":192,"percent_change":283,"volume":1046,"transactions":9,"vwap":138},"2026-02-02",49.71,30900,{"date":1048,"open":1049,"high":634,"low":1037,"close":971,"change":1050,"percent_change":23,"volume":1051,"transactions":9,"vwap":971},"2026-01-30",49.763,0.018,20600,{"date":1053,"open":967,"high":1054,"low":138,"close":1054,"change":1055,"percent_change":484,"volume":1056,"transactions":9,"vwap":1054},"2026-01-29",49.742,0.044,600,{"date":1058,"open":982,"high":1059,"low":1060,"close":1061,"change":1050,"percent_change":23,"volume":959,"transactions":9,"vwap":1061},"2026-01-28",49.7,49.685,49.698,{"date":1063,"open":983,"high":982,"low":983,"close":1064,"change":248,"percent_change":23,"volume":1065,"transactions":9,"vwap":1064},"2026-01-27",49.68,1300,{"date":1067,"open":982,"high":982,"low":1007,"close":983,"change":430,"percent_change":192,"volume":900,"transactions":9,"vwap":983},"2026-01-26",{"date":1069,"open":992,"high":1064,"low":1070,"close":1071,"change":423,"percent_change":424,"volume":1072,"transactions":9,"vwap":1071},"2026-01-23",49.661,49.675,6100,{"date":1074,"open":992,"high":992,"low":1004,"close":1007,"change":403,"percent_change":369,"volume":836,"transactions":9,"vwap":1007},"2026-01-22",{"date":1076,"open":983,"high":1070,"low":1004,"close":1077,"change":257,"percent_change":296,"volume":1078,"transactions":9,"vwap":1077},"2026-01-21",49.645,5000,{"date":1080,"open":983,"high":992,"low":1081,"close":1081,"change":346,"percent_change":257,"volume":1082,"transactions":9,"vwap":1081},"2026-01-20",49.655,33100,{"date":1084,"open":992,"high":992,"low":983,"close":983,"change":1085,"percent_change":585,"volume":1086,"transactions":9,"vwap":983},"2026-01-16",-0.077,8500,{"date":1088,"open":974,"high":974,"low":138,"close":1089,"change":724,"percent_change":297,"volume":1090,"transactions":9,"vwap":1089},"2026-01-15",49.737,23000,{"date":1092,"open":971,"high":634,"low":1093,"close":1094,"change":403,"percent_change":369,"volume":968,"transactions":9,"vwap":1094},"2026-01-14",49.725,49.755,{"date":1096,"open":974,"high":971,"low":974,"close":974,"change":257,"percent_change":296,"volume":1056,"transactions":9,"vwap":974},"2026-01-13",{"date":1098,"open":971,"high":971,"low":967,"close":971,"change":369,"percent_change":248,"volume":1099,"transactions":9,"vwap":971},"2026-01-12",44500,{"date":1101,"open":971,"high":634,"low":1102,"close":974,"change":403,"percent_change":369,"volume":905,"transactions":9,"vwap":974},"2026-01-09",49.6,{"date":1104,"open":974,"high":974,"low":982,"close":1037,"change":369,"percent_change":248,"volume":1105,"transactions":9,"vwap":1037},"2026-01-08",6300,{"date":1107,"open":138,"high":1108,"low":1045,"close":1108,"change":423,"percent_change":424,"volume":1109,"transactions":9,"vwap":1108},"2026-01-07",49.735,19500,{"date":1111,"open":1045,"high":1112,"low":1059,"close":1045,"change":369,"percent_change":248,"volume":1113,"transactions":9,"vwap":1045},"2026-01-06",49.712,6600,{"date":1115,"open":1064,"high":1059,"low":1007,"close":1059,"change":1116,"percent_change":277,"volume":939,"transactions":9,"vwap":1059},"2026-01-05",0.001,{"date":1118,"open":992,"high":973,"low":992,"close":1119,"change":1120,"percent_change":356,"volume":1121,"transactions":9,"vwap":1119},"2026-01-02",49.699,0.034,12000,{"date":1123,"open":983,"high":992,"low":983,"close":1124,"change":257,"percent_change":296,"volume":1125,"transactions":9,"vwap":1124},"2025-12-31",49.665,5700,{"date":1127,"open":983,"high":1064,"low":983,"close":1071,"change":369,"percent_change":248,"volume":1128,"transactions":9,"vwap":1071},"2025-12-30",14700,{"date":1130,"open":983,"high":1071,"low":983,"close":1124,"change":403,"percent_change":369,"volume":1131,"transactions":9,"vwap":1124},"2025-12-29",11200,{"date":1133,"open":1134,"high":1064,"low":1007,"close":983,"change":369,"percent_change":248,"volume":1135,"transactions":9,"vwap":983},"2025-12-26",49.674,5900,{"date":1137,"open":1138,"high":983,"low":1004,"close":1007,"change":369,"percent_change":248,"volume":1139,"transactions":9,"vwap":1007},"2025-12-24",49.658,20300,{"date":1141,"open":1142,"high":1007,"low":1142,"close":1004,"change":346,"percent_change":257,"volume":1143,"transactions":9,"vwap":1004},"2025-12-23",49.637,2800,{"date":1145,"open":1004,"high":983,"low":1004,"close":1077,"change":1146,"percent_change":248,"volume":1147,"transactions":9,"vwap":1077},"2025-12-22",0.008,10200,{"date":1149,"open":1004,"high":1007,"low":1006,"close":1142,"change":1150,"percent_change":424,"volume":1151,"transactions":9,"vwap":1142},"2025-12-19",0.027,5200,{"date":1153,"open":1154,"high":1010,"low":26,"close":1010,"change":296,"percent_change":297,"volume":1155,"transactions":9,"vwap":1010},"2025-12-18",49.59,7100,{"date":1157,"open":1006,"high":1007,"low":1000,"close":1006,"change":248,"percent_change":23,"volume":704,"transactions":9,"vwap":1006},"2025-12-17",{"date":1159,"open":1007,"high":1007,"low":1160,"close":1010,"change":1012,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1010},"2025-12-16",49.602,-0.58,9200,{"date":1164,"open":501,"high":1165,"low":217,"close":217,"change":346,"percent_change":257,"volume":628,"transactions":9,"vwap":217},"2025-12-15",49.918,{"date":1167,"open":216,"high":206,"low":583,"close":583,"change":403,"percent_change":369,"volume":1168,"transactions":9,"vwap":583},"2025-12-12",33600,{"date":1170,"open":216,"high":216,"low":217,"close":217,"change":369,"percent_change":248,"volume":1171,"transactions":9,"vwap":217},"2025-12-11",10800,{"date":1173,"open":303,"high":236,"low":303,"close":236,"change":403,"percent_change":369,"volume":1174,"transactions":9,"vwap":236},"2025-12-10",8400,{"date":1176,"open":236,"high":217,"low":303,"close":1177,"change":430,"percent_change":192,"volume":1178,"transactions":9,"vwap":1177},"2025-12-09",49.885,6000,{"date":1180,"open":1181,"high":216,"low":236,"close":217,"change":257,"percent_change":296,"volume":1182,"transactions":9,"vwap":217},"2025-12-08",49.906,5800,{"date":1184,"open":216,"high":1185,"low":217,"close":216,"change":248,"percent_change":23,"volume":946,"transactions":9,"vwap":216},"2025-12-05",49.911,{"date":1187,"open":303,"high":217,"low":303,"close":236,"change":369,"percent_change":248,"volume":1188,"transactions":9,"vwap":236},"2025-12-04",4900,{"date":1190,"open":303,"high":1191,"low":255,"close":303,"change":277,"percent_change":277,"volume":1192,"transactions":9,"vwap":303},"2025-12-03",49.884,4000,{"date":1194,"open":236,"high":217,"low":254,"close":303,"change":277,"percent_change":277,"volume":1143,"transactions":9,"vwap":303},"2025-12-02",{"date":1196,"open":303,"high":236,"low":1197,"close":303,"change":248,"percent_change":23,"volume":1198,"transactions":9,"vwap":303},"2025-12-01",49.861,5500,{"date":1200,"open":254,"high":235,"low":254,"close":235,"change":240,"percent_change":267,"volume":175,"transactions":9,"vwap":235},"2025-11-28",{"date":1202,"open":263,"high":225,"low":963,"close":225,"change":240,"percent_change":267,"volume":1125,"transactions":9,"vwap":225},"2025-11-26",{"date":1204,"open":963,"high":963,"low":295,"close":273,"change":277,"percent_change":277,"volume":644,"transactions":9,"vwap":273},"2025-11-25",{"date":1206,"open":1207,"high":1207,"low":1023,"close":273,"change":277,"percent_change":277,"volume":1188,"transactions":9,"vwap":273},"2025-11-24",49.804,{"date":1209,"open":273,"high":263,"low":295,"close":273,"change":248,"percent_change":23,"volume":1210,"transactions":9,"vwap":273},"2025-11-21",8300,{"date":1212,"open":274,"high":295,"low":634,"close":274,"change":369,"percent_change":248,"volume":853,"transactions":9,"vwap":274},"2025-11-20",{"date":1214,"open":274,"high":274,"low":971,"close":634,"change":296,"percent_change":297,"volume":1215,"transactions":9,"vwap":634},"2025-11-19",2400,{"date":1217,"open":295,"high":273,"low":634,"close":295,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":295},"2025-11-18",-0.245,-0.49,33800,{"date":1222,"open":617,"high":617,"low":622,"close":622,"change":346,"percent_change":257,"volume":1056,"transactions":9,"vwap":622},"2025-11-17",{"date":1224,"open":613,"high":617,"low":1225,"close":613,"change":423,"percent_change":424,"volume":1155,"transactions":9,"vwap":613},"2025-11-14",50.036999,{"date":1227,"open":207,"high":611,"low":728,"close":1228,"change":257,"percent_change":296,"volume":1229,"transactions":9,"vwap":1228},"2025-11-13",50.014999,2100,{"date":1231,"open":613,"high":613,"low":207,"close":618,"change":277,"percent_change":277,"volume":1232,"transactions":9,"vwap":618},"2025-11-12",11300,{"date":1234,"open":1235,"high":611,"low":189,"close":618,"change":369,"percent_change":248,"volume":959,"transactions":9,"vwap":618},"2025-11-11",50.021,{"date":1237,"open":190,"high":1228,"low":190,"close":1228,"change":239,"percent_change":240,"volume":1215,"transactions":9,"vwap":1228},"2025-11-10",{"date":1239,"open":189,"high":728,"low":18,"close":190,"change":423,"percent_change":424,"volume":1240,"transactions":9,"vwap":190},"2025-11-07",74800,{"date":1242,"open":20,"high":18,"low":20,"close":21,"change":277,"percent_change":277,"volume":1125,"transactions":9,"vwap":21},"2025-11-06",{"date":1244,"open":190,"high":190,"low":394,"close":21,"change":430,"percent_change":192,"volume":721,"transactions":9,"vwap":21},"2025-11-05",{"date":1246,"open":189,"high":728,"low":18,"close":189,"change":369,"percent_change":248,"volume":1247,"transactions":9,"vwap":189},"2025-11-04",541300,{"date":1249,"open":198,"high":18,"low":198,"close":18,"change":369,"percent_change":248,"volume":1250,"transactions":9,"vwap":18},"2025-11-03",48600,{"date":1252,"open":20,"high":189,"low":198,"close":20,"change":248,"percent_change":23,"volume":833,"transactions":9,"vwap":20},"2025-10-31",{"date":1254,"open":198,"high":20,"low":206,"close":402,"change":257,"percent_change":296,"volume":1255,"transactions":9,"vwap":402},"2025-10-30",19400,{"date":1257,"open":18,"high":190,"low":198,"close":198,"change":297,"percent_change":477,"volume":1210,"transactions":9,"vwap":198},"2025-10-29",{"date":1259,"open":1228,"high":207,"low":189,"close":190,"change":296,"percent_change":297,"volume":1192,"transactions":9,"vwap":190},"2025-10-28",{"date":1261,"open":207,"high":611,"low":189,"close":207,"change":395,"percent_change":396,"volume":1262,"transactions":9,"vwap":207},"2025-10-27",2200,{"date":1264,"open":680,"high":680,"low":611,"close":751,"change":257,"percent_change":296,"volume":1125,"transactions":9,"vwap":751},"2025-10-24",{"date":1266,"open":612,"high":612,"low":613,"close":747,"change":403,"percent_change":369,"volume":1267,"transactions":9,"vwap":747},"2025-10-23",1800,{"date":1269,"open":613,"high":617,"low":207,"close":617,"change":240,"percent_change":267,"volume":1270,"transactions":9,"vwap":617},"2025-10-22",8600,{"date":1272,"open":728,"high":613,"low":1273,"close":207,"change":403,"percent_change":369,"volume":908,"transactions":9,"vwap":207},"2025-10-21",50.0019989,{"date":1275,"open":612,"high":612,"low":20,"close":1228,"change":430,"percent_change":192,"volume":1276,"transactions":9,"vwap":1228},"2025-10-20",9000,{"date":1278,"open":207,"high":778,"low":728,"close":611,"change":945,"percent_change":305,"volume":1279,"transactions":9,"vwap":611},"2025-10-17",17300,{"date":1281,"open":815,"high":226,"low":815,"close":1282,"change":369,"percent_change":248,"volume":946,"transactions":9,"vwap":1282},"2025-10-16",50.165,{"date":1284,"open":1285,"high":790,"low":1285,"close":1286,"change":369,"percent_change":248,"volume":1287,"transactions":9,"vwap":1286},"2025-10-15",50.144,50.155,4100,{"date":1289,"open":313,"high":815,"low":1290,"close":691,"change":346,"percent_change":257,"volume":1188,"transactions":9,"vwap":691},"2025-10-14",50.136,{"date":1292,"open":790,"high":790,"low":313,"close":815,"change":369,"percent_change":248,"volume":953,"transactions":9,"vwap":815},"2025-10-13",{"date":1294,"open":313,"high":783,"low":1290,"close":313,"change":369,"percent_change":248,"volume":1295,"transactions":9,"vwap":313},"2025-10-10",10000,{"date":1297,"open":313,"high":313,"low":315,"close":312,"change":277,"percent_change":277,"volume":968,"transactions":9,"vwap":312},"2025-10-09",{"date":1299,"open":315,"high":1300,"low":1301,"close":312,"change":403,"percent_change":369,"volume":1302,"transactions":9,"vwap":312},"2025-10-08",50.131,50.111,3000,{"date":1304,"open":312,"high":312,"low":314,"close":1305,"change":369,"percent_change":248,"volume":1306,"transactions":9,"vwap":1305},"2025-10-07",50.125,6900,{"date":1308,"open":1309,"high":312,"low":314,"close":344,"change":248,"percent_change":23,"volume":1310,"transactions":9,"vwap":344},"2025-10-06",50.121,37500,{"date":1312,"open":685,"high":685,"low":680,"close":711,"change":239,"percent_change":240,"volume":1313,"transactions":9,"vwap":711},"2025-10-03",16500,{"date":1315,"open":320,"high":1316,"low":352,"close":680,"change":346,"percent_change":257,"volume":1317,"transactions":9,"vwap":680},"2025-10-02",50.097,3100,{"date":1319,"open":612,"high":314,"low":612,"close":755,"change":240,"percent_change":267,"volume":1320,"transactions":9,"vwap":755},"2025-10-01",7400,{"date":1322,"open":352,"high":352,"low":613,"close":747,"change":346,"percent_change":257,"volume":1323,"transactions":9,"vwap":747},"2025-09-30",2700,{"date":1325,"open":611,"high":680,"low":611,"close":612,"change":257,"percent_change":296,"volume":1326,"transactions":9,"vwap":612},"2025-09-29",4400,{"date":1328,"open":617,"high":680,"low":617,"close":352,"change":423,"percent_change":424,"volume":1329,"transactions":9,"vwap":352},"2025-09-26",1200,{"date":1331,"open":612,"high":352,"low":751,"close":751,"change":430,"percent_change":192,"volume":1332,"transactions":9,"vwap":751},"2025-09-25",8000,{"date":1334,"open":612,"high":352,"low":617,"close":612,"change":369,"percent_change":248,"volume":1335,"transactions":9,"vwap":612},"2025-09-24",6700,{"date":1337,"open":207,"high":617,"low":207,"close":617,"change":369,"percent_change":248,"volume":1338,"transactions":9,"vwap":617},"2025-09-23",5300,{"date":1340,"open":1341,"high":617,"low":611,"close":613,"change":277,"percent_change":277,"volume":1342,"transactions":9,"vwap":613},"2025-09-22",50.046001,12200,{"date":1344,"open":1345,"high":1345,"low":611,"close":613,"change":277,"percent_change":277,"volume":1346,"transactions":9,"vwap":613},"2025-09-19",50.051998,28200,{"date":1348,"open":1349,"high":617,"low":1350,"close":613,"change":296,"percent_change":297,"volume":1323,"transactions":9,"vwap":613},"2025-09-18",50.034,50.032001,{"date":1352,"open":352,"high":314,"low":617,"close":612,"change":248,"percent_change":23,"volume":1353,"transactions":9,"vwap":612},"2025-09-17",12700,{"date":1355,"open":611,"high":612,"low":178,"close":613,"change":887,"percent_change":1356,"volume":1357,"transactions":9,"vwap":613},"2025-09-16",-0.32,18600,{"date":1359,"open":815,"high":784,"low":815,"close":783,"change":257,"percent_change":296,"volume":1125,"transactions":9,"vwap":783},"2025-09-15",{"date":1361,"open":802,"high":804,"low":226,"close":697,"change":240,"percent_change":267,"volume":1198,"transactions":9,"vwap":697},"2025-09-12",{"date":1363,"open":789,"high":783,"low":226,"close":789,"change":239,"percent_change":240,"volume":1364,"transactions":9,"vwap":789},"2025-09-11",14800,{"date":1366,"open":226,"high":1367,"low":1282,"close":1282,"change":395,"percent_change":396,"volume":1368,"transactions":9,"vwap":1282},"2025-09-10",50.187,8800,{"date":1370,"open":789,"high":783,"low":789,"close":814,"change":346,"percent_change":257,"volume":1198,"transactions":9,"vwap":814},"2025-09-09",{"date":1372,"open":789,"high":783,"low":789,"close":791,"change":1373,"percent_change":240,"volume":1135,"transactions":9,"vwap":791},"2025-09-08",0.016,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1378,"percent_change":267,"volume":1379,"transactions":9,"vwap":1377},"2025-09-05",50.151,50.179,0.029,3900,{"date":1381,"open":815,"high":1382,"low":312,"close":815,"change":277,"percent_change":277,"volume":830,"transactions":9,"vwap":815},"2025-09-04",50.159,{"date":1384,"open":312,"high":790,"low":312,"close":815,"change":239,"percent_change":240,"volume":1385,"transactions":9,"vwap":815},"2025-09-03",15100,{"date":1387,"open":313,"high":313,"low":315,"close":856,"change":346,"percent_change":257,"volume":1388,"transactions":9,"vwap":856},"2025-09-02",15400,{"date":1390,"open":1300,"high":1391,"low":312,"close":313,"change":240,"percent_change":267,"volume":900,"transactions":9,"vwap":313},"2025-08-29",50.148,{"date":1393,"open":696,"high":315,"low":696,"close":314,"change":239,"percent_change":240,"volume":1394,"transactions":9,"vwap":314},"2025-08-28",3800,{"date":1396,"open":696,"high":1397,"low":1398,"close":711,"change":239,"percent_change":240,"volume":1125,"transactions":9,"vwap":711},"2025-08-27",50.104,50.091,{"date":1400,"open":352,"high":1401,"low":352,"close":680,"change":369,"percent_change":248,"volume":1402,"transactions":9,"vwap":680},"2025-08-26",50.088001,1100,{"date":1404,"open":352,"high":315,"low":352,"close":352,"change":277,"percent_change":277,"volume":1151,"transactions":9,"vwap":352},"2025-08-25",{"date":1406,"open":613,"high":696,"low":613,"close":352,"change":424,"percent_change":210,"volume":1407,"transactions":9,"vwap":352},"2025-08-22",9500,{"date":1409,"open":728,"high":622,"low":728,"close":207,"change":403,"percent_change":369,"volume":1320,"transactions":9,"vwap":207},"2025-08-21",{"date":1411,"open":1412,"high":617,"low":1413,"close":1228,"change":403,"percent_change":369,"volume":1414,"transactions":9,"vwap":1228},"2025-08-20",50.007,50.0050011,18500,{"date":1416,"open":1417,"high":728,"low":1418,"close":728,"change":239,"percent_change":240,"volume":1419,"transactions":9,"vwap":728},"2025-08-19",50.0089989,49.993,3300,{"date":1421,"open":190,"high":728,"low":18,"close":455,"change":1422,"percent_change":1423,"volume":959,"transactions":9,"vwap":455},"2025-08-18",-0.175,-0.35,{"date":1425,"open":226,"high":789,"low":790,"close":226,"change":403,"percent_change":369,"volume":1426,"transactions":9,"vwap":226},"2025-08-15",1700,{"date":1428,"open":1286,"high":226,"low":815,"close":1282,"change":369,"percent_change":248,"volume":1429,"transactions":9,"vwap":1282},"2025-08-14",3200,{"date":1431,"open":1432,"high":1432,"low":815,"close":1286,"change":277,"percent_change":277,"volume":1433,"transactions":9,"vwap":1286},"2025-08-13",50.169,16100,{"date":1435,"open":815,"high":790,"low":313,"close":1286,"change":296,"percent_change":297,"volume":1323,"transactions":9,"vwap":1286},"2025-08-12",{"date":1437,"open":790,"high":789,"low":790,"close":795,"change":239,"percent_change":240,"volume":1438,"transactions":9,"vwap":795},"2025-08-11",13300,{"date":1440,"open":790,"high":790,"low":1441,"close":790,"change":248,"percent_change":23,"volume":1426,"transactions":9,"vwap":790},"2025-08-08",50.157,{"date":1443,"open":313,"high":313,"low":1444,"close":313,"change":403,"percent_change":369,"volume":1445,"transactions":9,"vwap":313},"2025-08-07",50.137,2300,{"date":1447,"open":315,"high":313,"low":315,"close":856,"change":369,"percent_change":248,"volume":1448,"transactions":9,"vwap":856},"2025-08-06",4500,{"date":1450,"open":312,"high":312,"low":315,"close":1305,"change":403,"percent_change":369,"volume":1451,"transactions":9,"vwap":1305},"2025-08-05",19200,{"date":1453,"open":314,"high":312,"low":314,"close":315,"change":239,"percent_change":240,"volume":1454,"transactions":9,"vwap":315},"2025-08-04",800,{"date":1456,"open":314,"high":315,"low":680,"close":685,"change":576,"percent_change":577,"volume":996,"transactions":9,"vwap":685},"2025-08-01",{"date":1458,"open":352,"high":352,"low":617,"close":617,"change":296,"percent_change":297,"volume":1459,"transactions":9,"vwap":617},"2025-07-31",1600,{"date":1461,"open":680,"high":1462,"low":352,"close":352,"change":403,"percent_change":369,"volume":1326,"transactions":9,"vwap":352},"2025-07-30",50.098999,{"date":1464,"open":612,"high":756,"low":612,"close":756,"change":423,"percent_change":424,"volume":1065,"transactions":9,"vwap":756},"2025-07-29",{"date":1466,"open":613,"high":617,"low":611,"close":613,"change":240,"percent_change":267,"volume":1467,"transactions":9,"vwap":613},"2025-07-28",13400,{"date":1469,"open":207,"high":207,"low":190,"close":728,"change":257,"percent_change":296,"volume":1287,"transactions":9,"vwap":728},"2025-07-25",{"date":1471,"open":613,"high":613,"low":207,"close":207,"change":430,"percent_change":192,"volume":1262,"transactions":9,"vwap":207},"2025-07-24",{"date":1473,"open":612,"high":352,"low":622,"close":622,"change":395,"percent_change":396,"volume":1407,"transactions":9,"vwap":622},"2025-07-23",{"date":1475,"open":1476,"high":352,"low":617,"close":612,"change":277,"percent_change":277,"volume":1477,"transactions":9,"vwap":612},"2025-07-22",50.063999,44000,{"date":1479,"open":352,"high":352,"low":617,"close":612,"change":403,"percent_change":369,"volume":1279,"transactions":9,"vwap":612},"2025-07-21",{"date":1481,"open":612,"high":352,"low":617,"close":747,"change":239,"percent_change":240,"volume":1482,"transactions":9,"vwap":747},"2025-07-18",6400,{"date":1484,"open":207,"high":613,"low":728,"close":613,"change":112,"percent_change":852,"volume":1320,"transactions":9,"vwap":613},"2025-07-17",{"date":1486,"open":814,"high":1487,"low":814,"close":697,"change":403,"percent_change":369,"volume":953,"transactions":9,"vwap":697},"2025-07-16",50.219,{"date":1489,"open":814,"high":697,"low":814,"close":1490,"change":239,"percent_change":240,"volume":1419,"transactions":9,"vwap":1490},"2025-07-15",50.205,{"date":1492,"open":697,"high":804,"low":789,"close":814,"change":248,"percent_change":23,"volume":1323,"transactions":9,"vwap":814},"2025-07-14",{"date":1494,"open":226,"high":814,"low":226,"close":226,"change":248,"percent_change":23,"volume":1125,"transactions":9,"vwap":226},"2025-07-11",{"date":1496,"open":790,"high":1497,"low":815,"close":815,"change":430,"percent_change":192,"volume":1498,"transactions":9,"vwap":815},"2025-07-10",50.167,4200,{"date":1500,"open":789,"high":814,"low":790,"close":1282,"change":395,"percent_change":396,"volume":1501,"transactions":9,"vwap":1282},"2025-07-09",4300,{"date":1503,"open":789,"high":814,"low":226,"close":814,"change":240,"percent_change":267,"volume":1504,"transactions":9,"vwap":814},"2025-07-08",48300,{"date":1506,"open":1301,"high":790,"low":1301,"close":790,"change":576,"percent_change":577,"volume":1210,"transactions":9,"vwap":790},"2025-07-07",{"date":1508,"open":314,"high":315,"low":352,"close":685,"change":239,"percent_change":240,"volume":1394,"transactions":9,"vwap":685},"2025-07-03",{"date":1510,"open":320,"high":314,"low":1511,"close":320,"change":257,"percent_change":296,"volume":1512,"transactions":9,"vwap":320},"2025-07-02",50.050999,39500,{"date":1514,"open":680,"high":696,"low":680,"close":696,"change":423,"percent_change":424,"volume":853,"transactions":9,"vwap":696},"2025-07-01",{"date":1516,"open":320,"high":711,"low":217,"close":707,"change":277,"percent_change":277,"volume":1517,"transactions":9,"vwap":707},"2025-06-30",71000,{"date":1519,"open":320,"high":696,"low":707,"close":707,"change":403,"percent_change":369,"volume":1151,"transactions":9,"vwap":707},"2025-06-27",{"date":1521,"open":1522,"high":680,"low":207,"close":352,"change":248,"percent_change":23,"volume":1523,"transactions":9,"vwap":352},"2025-06-26",50.054001,14300,{"date":1525,"open":613,"high":617,"low":728,"close":617,"change":240,"percent_change":267,"volume":853,"transactions":9,"vwap":617},"2025-06-25",{"date":1527,"open":728,"high":613,"low":728,"close":207,"change":847,"percent_change":848,"volume":1528,"transactions":9,"vwap":207},"2025-06-24",17600,{"date":1530,"open":680,"high":315,"low":756,"close":756,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":756},"2025-06-23",-0.055,-0.11,48800,{"date":1535,"open":352,"high":1536,"low":612,"close":315,"change":626,"percent_change":627,"volume":1537,"transactions":9,"vwap":315},"2025-06-20",50.139,60600,{"date":1539,"open":207,"high":612,"low":207,"close":747,"change":23,"percent_change":810,"volume":1388,"transactions":9,"vwap":747},"2025-06-18",{"date":1541,"open":190,"high":352,"low":190,"close":1228,"change":945,"percent_change":305,"volume":1542,"transactions":9,"vwap":1228},"2025-06-17",40100,{"date":1544,"open":790,"high":226,"low":1545,"close":815,"change":430,"percent_change":192,"volume":1546,"transactions":9,"vwap":815},"2025-06-16",50.142,5600,{"date":1548,"open":789,"high":789,"low":1282,"close":1282,"change":483,"percent_change":484,"volume":1323,"transactions":9,"vwap":1282},"2025-06-13",{"date":1550,"open":815,"high":815,"low":315,"close":315,"change":296,"percent_change":297,"volume":628,"transactions":9,"vwap":315},"2025-06-12",{"date":1552,"open":815,"high":815,"low":315,"close":313,"change":297,"percent_change":477,"volume":891,"transactions":9,"vwap":313},"2025-06-11",{"date":1554,"open":789,"high":814,"low":226,"close":789,"change":346,"percent_change":257,"volume":1147,"transactions":9,"vwap":789},"2025-06-10",{"date":1556,"open":789,"high":814,"low":789,"close":1557,"change":240,"percent_change":267,"volume":968,"transactions":9,"vwap":1557},"2025-06-09",50.185,{"date":1559,"open":790,"high":790,"low":815,"close":1286,"change":403,"percent_change":369,"volume":666,"transactions":9,"vwap":1286},"2025-06-06",{"date":1561,"open":1497,"high":226,"low":313,"close":815,"change":277,"percent_change":277,"volume":764,"transactions":9,"vwap":815},"2025-06-05",{"date":1563,"open":226,"high":697,"low":315,"close":815,"change":192,"percent_change":283,"volume":1564,"transactions":9,"vwap":815},"2025-06-04",49200,{"date":1566,"open":1567,"high":697,"low":815,"close":789,"change":346,"percent_change":257,"volume":1568,"transactions":9,"vwap":789},"2025-06-03",50.154,23700,{"date":1570,"open":1571,"high":697,"low":1572,"close":1557,"change":576,"percent_change":577,"volume":1573,"transactions":9,"vwap":1557},"2025-06-02",50.163,50.162,82800,{"date":1575,"open":312,"high":789,"low":1305,"close":312,"change":346,"percent_change":257,"volume":1018,"transactions":9,"vwap":312},"2025-05-30",{"date":1577,"open":314,"high":815,"low":352,"close":856,"change":296,"percent_change":297,"volume":1174,"transactions":9,"vwap":856},"2025-05-29",{"date":1579,"open":815,"high":790,"low":313,"close":1286,"change":192,"percent_change":283,"volume":968,"transactions":9,"vwap":1286},"2025-05-28",{"date":1581,"open":1382,"high":697,"low":815,"close":1557,"change":423,"percent_change":424,"volume":1385,"transactions":9,"vwap":1557},"2025-05-27",{"date":1583,"open":226,"high":226,"low":790,"close":790,"change":369,"percent_change":248,"volume":1419,"transactions":9,"vwap":790},"2025-05-23",{"date":1585,"open":815,"high":814,"low":313,"close":815,"change":257,"percent_change":296,"volume":1586,"transactions":9,"vwap":815},"2025-05-22",17900,{"date":1588,"open":815,"high":783,"low":815,"close":790,"change":239,"percent_change":240,"volume":1589,"transactions":9,"vwap":790},"2025-05-21",15300,{"date":1591,"open":315,"high":789,"low":920,"close":691,"change":423,"percent_change":424,"volume":1592,"transactions":9,"vwap":691},"2025-05-20",61000,{"date":1594,"open":313,"high":790,"low":1595,"close":315,"change":369,"percent_change":248,"volume":1596,"transactions":9,"vwap":315},"2025-05-19",50.082001,12300,{"date":1598,"open":320,"high":312,"low":320,"close":314,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":314},"2025-05-16",-0.155,-0.31,26800,{"date":1603,"open":1604,"high":778,"low":784,"close":1605,"change":403,"percent_change":369,"volume":1155,"transactions":9,"vwap":1605},"2025-05-15",50.26,50.265,{"date":1607,"open":803,"high":1608,"low":804,"close":1604,"change":257,"percent_change":296,"volume":1609,"transactions":9,"vwap":1604},"2025-05-14",50.29,67900,{"date":1611,"open":1604,"high":1612,"low":802,"close":1613,"change":403,"percent_change":369,"volume":1614,"transactions":9,"vwap":1613},"2025-05-13",50.28,50.27,46600,{"date":1616,"open":1612,"high":1612,"low":1604,"close":1605,"change":673,"percent_change":443,"volume":1617,"transactions":9,"vwap":1605},"2025-05-12",32000,{"date":1619,"open":1620,"high":1621,"low":773,"close":1620,"change":423,"percent_change":424,"volume":1306,"transactions":9,"vwap":1620},"2025-05-09",50.36,50.37,{"date":1623,"open":1624,"high":773,"low":1624,"close":1625,"change":369,"percent_change":248,"volume":1626,"transactions":9,"vwap":1625},"2025-05-08",50.33,50.335,40200,{"date":1628,"open":1629,"high":1624,"low":768,"close":774,"change":403,"percent_change":369,"volume":708,"transactions":9,"vwap":774},"2025-05-07",50.329,{"date":1631,"open":1608,"high":1624,"low":1608,"close":762,"change":23,"percent_change":810,"volume":1353,"transactions":9,"vwap":762},"2025-05-06",{"date":1633,"open":1608,"high":762,"low":1604,"close":1612,"change":904,"percent_change":540,"volume":1634,"transactions":9,"vwap":1612},"2025-05-05",53000,{"date":1636,"open":25,"high":177,"low":778,"close":769,"change":904,"percent_change":540,"volume":869,"transactions":9,"vwap":769},"2025-05-02",{"date":1638,"open":1624,"high":1639,"low":1624,"close":25,"change":1640,"percent_change":240,"volume":1641,"transactions":9,"vwap":25},"2025-05-01",50.38,0.014,62100,{"date":1643,"open":1621,"high":1644,"low":1624,"close":1645,"change":1646,"percent_change":192,"volume":1647,"transactions":9,"vwap":1645},"2025-04-30",50.4,50.336,-0.014,38800,{"date":1649,"open":25,"high":1621,"low":25,"close":25,"change":277,"percent_change":277,"volume":1650,"transactions":9,"vwap":25},"2025-04-29",21600,{"date":1652,"open":25,"high":1653,"low":773,"close":25,"change":277,"percent_change":277,"volume":1135,"transactions":9,"vwap":25},"2025-04-28",50.361,{"date":1655,"open":1624,"high":25,"low":1624,"close":25,"change":23,"percent_change":810,"volume":1498,"transactions":9,"vwap":25},"2025-04-25",{"date":182,"open":778,"high":767,"low":1612,"close":767,"change":369,"percent_change":248,"volume":1657,"transactions":9,"vwap":767},73100]