[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLDR":3,"homepage-market-summary":27,"stock-historical-SLDR":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SLDR","2026-10-07",{"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},"Global X Short-Term Treasury Ladder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5701,1.764,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},49.41,49.385,0.025,0.05,1372.02693,50.68,49.341,6170.031109426295,5.2,521,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},4789,1747977.808466,-1.74,"2025-04-25",[179,182,189,197,205,214,221,226,236,245,252,259,264,270,277,284,294,299,308,315,322,329,339,346,353,359,368,375,381,386,393,399,407,412,415,421,426,430,434,440,446,452,457,461,470,476,483,491,495,500,506,511,518,525,533,540,545,549,552,556,561,566,573,579,585,588,591,595,598,603,608,612,618,624,631,637,640,643,646,650,653,656,660,663,666,670,675,680,683,686,692,697,703,706,712,717,722,724,727,730,734,739,743,745,749,754,757,760,763,765,769,776,781,784,787,792,795,798,800,803,807,812,814,816,820,823,826,830,834,836,839,844,850,853,856,860,863,865,869,872,877,883,886,889,893,896,900,904,906,911,915,918,923,927,932,938,941,943,949,952,954,958,961,963,967,973,977,980,984,987,993,998,1000,1005,1008,1010,1013,1015,1018,1020,1023,1026,1029,1031,1034,1037,1039,1041,1044,1046,1049,1053,1055,1059,1061,1064,1067,1069,1072,1074,1076,1078,1080,1082,1084,1086,1088,1090,1093,1096,1098,1101,1105,1109,1113,1117,1121,1124,1126,1128,1130,1132,1135,1137,1139,1142,1144,1146,1149,1152,1154,1157,1159,1161,1164,1166,1169,1172,1174,1177,1179,1182,1184,1186,1189,1192,1194,1197,1199,1201,1203,1207,1209,1212,1215,1217,1219,1221,1223,1225,1228,1231,1233,1235,1238,1240,1242,1244,1246,1248,1250,1252,1256,1258,1262,1264,1267,1272,1274,1276,1278,1280,1282,1284,1287,1289,1294,1298,1301,1303,1306,1308,1310,1313,1316,1321,1325,1328,1330,1334,1341,1343,1345,1347,1351,1353,1355,1357,1362,1366,1370,1372,1376,1379,1383,1386,1388,1392,1394,1396,1399,1401,1403,1405,1407,1410,1412,1414,1416,1418,1421,1423,1425,1427,1429,1431,1433,1435,1437,1439,1443,1445,1448,1450,1452,1454,1458,1460,1462,1464,1466,1468,1470,1472,1474,1476,1478,1480,1482,1484,1487,1493,1495,1497,1500],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},40,49.4202,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",0.02,0.04,82.5164,25,49.3833,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":191},"2026-10-05",49.3704,49.365,0.005,0.01,219.8849,20,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":193,"percent_change":194,"volume":202,"transactions":203,"vwap":204},"2026-10-02",49.345,49.42,49.36,2935.9109,53,49.3799,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",49.37,49.355,-0.0884,-0.18,581.9051,29,49.3665,{"date":215,"open":200,"high":216,"low":200,"close":216,"change":217,"percent_change":20,"volume":218,"transactions":219,"vwap":220},"2026-09-30",49.4434,0.0234,170.0291,19,49.4238,{"date":222,"open":223,"high":223,"low":200,"close":200,"change":19,"percent_change":20,"volume":224,"transactions":187,"vwap":225},"2026-09-29",49.43,1166.1628,49.4277,{"date":227,"open":18,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",49.55,49.371,49.395,-0.025,-0.05,2022.2668,41,49.4331,{"date":237,"open":17,"high":238,"low":239,"close":200,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",49.7,49.4,0.065,0.13,1606.146549,39,49.4431,{"date":246,"open":247,"high":207,"low":23,"close":208,"change":248,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",49.344,0,882.1428,22,49.3607,{"date":253,"open":208,"high":208,"low":208,"close":208,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",-0.075,-0.15,13.1428,14,49.3876,{"date":260,"open":223,"high":223,"low":223,"close":223,"change":193,"percent_change":194,"volume":261,"transactions":262,"vwap":263},"2026-09-22",67.1428,18,49.4255,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":184,"percent_change":185,"volume":267,"transactions":268,"vwap":269},"2026-09-21",49.425,17.1428,17,49.4161,{"date":271,"open":200,"high":200,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":196,"vwap":276},"2026-09-18",49.405,-0.0196,-0.04,370.1428,49.4198,{"date":278,"open":266,"high":266,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":196,"vwap":283},"2026-09-17",49.4246,0.038,0.08,277.1428,49.4254,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",49.382,49.39,49.3866,-0.0484,-0.1,733.1428,16,49.3869,{"date":295,"open":181,"high":296,"low":181,"close":296,"change":248,"percent_change":248,"volume":297,"transactions":292,"vwap":298},"2026-09-15",49.435,2083.1428,49.4217,{"date":300,"open":301,"high":302,"low":296,"close":296,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",49.4435,49.445,-0.005,-0.01,778.1428,23,49.4453,{"date":309,"open":302,"high":310,"low":311,"close":311,"change":231,"percent_change":232,"volume":312,"transactions":313,"vwap":314},"2026-09-11",49.45,49.44,1089.1428,24,49.4459,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":262,"vwap":321},"2026-09-10",49.465,-0.08,-0.16,33.1428,49.4675,{"date":323,"open":324,"high":228,"low":325,"close":326,"change":248,"percent_change":248,"volume":327,"transactions":313,"vwap":328},"2026-09-09",49.53,49.47,49.545,1002.1428,49.5165,{"date":330,"open":331,"high":332,"low":333,"close":326,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",49.58,49.59,49.51,-0.035,-0.07,3046.2808,43,49.552,{"date":340,"open":341,"high":332,"low":342,"close":331,"change":194,"percent_change":184,"volume":343,"transactions":344,"vwap":345},"2026-09-04",49.56,49.515,1188.572,57,49.5582,{"date":347,"open":331,"high":332,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":219,"vwap":352},"2026-09-03",49.57,0.015,0.03,492.572,49.5852,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":350,"percent_change":356,"volume":357,"transactions":219,"vwap":358},"2026-09-02",49.555,0.06,254.592,51.5919,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",49.54,49.525,-0.19,-0.38,2908.572,21,49.5403,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":185,"percent_change":281,"volume":372,"transactions":373,"vwap":374},"2026-08-31",49.71,49.715,697.511687,27,49.7128,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":335,"percent_change":378,"volume":379,"transactions":268,"vwap":380},"2026-08-28",49.675,-0.14,15.572,49.7096,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":184,"percent_change":185,"volume":384,"transactions":268,"vwap":385},"2026-08-27",49.745,133.572,49.7451,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":304,"volume":391,"transactions":250,"vwap":392},"2026-08-26",49.7399,49.725,-0.007,783.1449,49.7298,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":69,"volume":397,"transactions":257,"vwap":398},"2026-08-25",49.732,0.037,13.1449,49.7261,{"date":400,"open":370,"high":370,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":313,"vwap":406},"2026-08-24",49.6903,49.695,-0.015,-0.03,6071.1449,49.6922,{"date":408,"open":409,"high":409,"low":370,"close":370,"change":403,"percent_change":404,"volume":410,"transactions":262,"vwap":411},"2026-08-21",49.74,794.1449,49.7266,{"date":413,"open":370,"high":409,"low":370,"close":389,"change":193,"percent_change":194,"volume":414,"transactions":196,"vwap":411},"2026-08-20",1014.1449,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":303,"percent_change":304,"volume":419,"transactions":366,"vwap":420},"2026-08-19",49.7037,49.72,232.7157,49.7086,{"date":422,"open":389,"high":389,"low":389,"close":389,"change":194,"percent_change":184,"volume":423,"transactions":424,"vwap":425},"2026-08-18",12.7157,13,49.7254,{"date":427,"open":371,"high":371,"low":371,"close":371,"change":248,"percent_change":248,"volume":428,"transactions":366,"vwap":429},"2026-08-17",561.2827,49.7155,{"date":431,"open":371,"high":371,"low":371,"close":371,"change":193,"percent_change":194,"volume":432,"transactions":257,"vwap":433},"2026-08-14",13.7157,49.7265,{"date":435,"open":370,"high":370,"low":370,"close":370,"change":436,"percent_change":437,"volume":438,"transactions":306,"vwap":439},"2026-08-13",0.045,0.09,35.7357,49.7287,{"date":441,"open":442,"high":370,"low":442,"close":443,"change":350,"percent_change":356,"volume":444,"transactions":250,"vwap":445},"2026-08-12",49.66,49.665,1215.7413,49.6717,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":184,"percent_change":185,"volume":450,"transactions":257,"vwap":451},"2026-08-11",49.64,49.635,634.7413,49.6398,{"date":453,"open":448,"high":448,"low":454,"close":454,"change":142,"percent_change":274,"volume":455,"transactions":250,"vwap":456},"2026-08-10",49.615,2322.7613,49.6335,{"date":458,"open":448,"high":448,"low":449,"close":449,"change":69,"percent_change":459,"volume":460,"transactions":292,"vwap":448},"2026-08-07",0.14,1914.7413,{"date":462,"open":331,"high":463,"low":464,"close":465,"change":466,"percent_change":118,"volume":467,"transactions":468,"vwap":469},"2026-08-06",49.5917,49.535,49.565,-0.0601,1966.7413,36,49.549,{"date":471,"open":449,"high":449,"low":472,"close":472,"change":473,"percent_change":185,"volume":474,"transactions":292,"vwap":475},"2026-08-05",49.6251,0.0201,139.7413,49.6336,{"date":477,"open":442,"high":478,"low":479,"close":480,"change":194,"percent_change":184,"volume":481,"transactions":337,"vwap":482},"2026-08-04",49.67,49.6,49.605,38331.7413,49.6041,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":424,"vwap":490},"2026-08-03",49.5837,49.595,-0.115,-0.23,166.7413,49.5848,{"date":492,"open":370,"high":370,"low":370,"close":370,"change":403,"percent_change":404,"volume":493,"transactions":494,"vwap":370},"2026-07-31",205.7413,9,{"date":496,"open":409,"high":409,"low":389,"close":389,"change":356,"percent_change":497,"volume":498,"transactions":366,"vwap":499},"2026-07-30",0.12,2248.7413,49.7392,{"date":501,"open":502,"high":503,"low":443,"close":443,"change":142,"percent_change":274,"volume":504,"transactions":262,"vwap":505},"2026-07-29",49.68,49.6801,335.7413,49.6762,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":350,"percent_change":356,"volume":509,"transactions":424,"vwap":510},"2026-07-28",49.685,117.7413,49.6846,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":194,"percent_change":184,"volume":515,"transactions":516,"vwap":517},"2026-07-27",49.6401,49.655,1060.7413,12,49.6418,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":241,"volume":523,"transactions":292,"vwap":524},"2026-07-24",49.6301,49.645,0.0663,894.7413,49.6396,{"date":526,"open":479,"high":527,"low":361,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":306,"vwap":532},"2026-07-23",49.62,49.5787,-0.0661,-0.13,933.7413,49.5597,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":274,"volume":537,"transactions":538,"vwap":539},"2026-07-22",49.6448,-0.0202,5.7413,7,49.6521,{"date":541,"open":443,"high":443,"low":443,"close":443,"change":404,"percent_change":542,"volume":543,"transactions":219,"vwap":544},"2026-07-21",-0.06,761.7413,49.6661,{"date":546,"open":370,"high":370,"low":402,"close":402,"change":142,"percent_change":274,"volume":547,"transactions":219,"vwap":548},"2026-07-20",4587.7413,49.7099,{"date":550,"open":371,"high":371,"low":371,"close":371,"change":194,"percent_change":184,"volume":551,"transactions":424,"vwap":433},"2026-07-17",15.7613,{"date":553,"open":370,"high":370,"low":554,"close":554,"change":304,"percent_change":142,"volume":555,"transactions":262,"vwap":370},"2026-07-16",49.705,6624.7413,{"date":557,"open":371,"high":558,"low":371,"close":371,"change":185,"percent_change":281,"volume":559,"transactions":560,"vwap":418},"2026-07-15",49.7299,922.7413,15,{"date":562,"open":442,"high":502,"low":442,"close":377,"change":356,"percent_change":497,"volume":563,"transactions":564,"vwap":565},"2026-07-14",17514.7413,60,49.6629,{"date":567,"open":568,"high":568,"low":454,"close":454,"change":569,"percent_change":570,"volume":571,"transactions":262,"vwap":572},"2026-07-13",49.63,-0.045,-0.09,482.7623,49.6293,{"date":574,"open":443,"high":443,"low":575,"close":442,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":442},"2026-07-10",49.65,0.053,0.11,3700,{"date":580,"open":479,"high":454,"low":331,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-09",49.607,0.052,0.1,4600,{"date":586,"open":332,"high":332,"low":228,"close":355,"change":274,"percent_change":318,"volume":587,"transactions":9,"vwap":355},"2026-07-08",15800,{"date":589,"open":478,"high":478,"low":331,"close":486,"change":255,"percent_change":98,"volume":590,"transactions":9,"vwap":486},"2026-07-07",200500,{"date":592,"open":593,"high":593,"low":370,"close":383,"change":240,"percent_change":241,"volume":594,"transactions":9,"vwap":383},"2026-07-06",49.78,33200,{"date":596,"open":502,"high":370,"low":502,"close":502,"change":240,"percent_change":241,"volume":597,"transactions":9,"vwap":502},"2026-07-02",47900,{"date":599,"open":600,"high":454,"low":479,"close":454,"change":210,"percent_change":601,"volume":602,"transactions":9,"vwap":454},"2026-07-01",49.61,-0.36,6200,{"date":604,"open":605,"high":605,"low":593,"close":606,"change":231,"percent_change":232,"volume":607,"transactions":9,"vwap":606},"2026-06-30",49.82,49.795,55100,{"date":609,"open":605,"high":605,"low":610,"close":605,"change":248,"percent_change":248,"volume":611,"transactions":9,"vwap":605},"2026-06-29",49.79,7700,{"date":613,"open":605,"high":614,"low":615,"close":605,"change":616,"percent_change":577,"volume":617,"transactions":9,"vwap":605},"2026-06-26",49.84,49.8,0.055,84100,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":569,"percent_change":570,"volume":623,"transactions":9,"vwap":622},"2026-06-25",49.784,49.75,49.765,42300,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":583,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-06-24",49.76,49.92,49.81,0.2,81300,{"date":632,"open":633,"high":409,"low":634,"close":370,"change":635,"percent_change":69,"volume":636,"transactions":9,"vwap":370},"2026-06-23",49.73,49.69,0.035,30800,{"date":638,"open":502,"high":634,"low":442,"close":377,"change":334,"percent_change":335,"volume":639,"transactions":9,"vwap":377},"2026-06-22",39100,{"date":641,"open":634,"high":370,"low":634,"close":370,"change":436,"percent_change":437,"volume":642,"transactions":9,"vwap":370},"2026-06-18",24500,{"date":644,"open":615,"high":615,"low":443,"close":443,"change":487,"percent_change":488,"volume":645,"transactions":9,"vwap":443},"2026-06-17",31300,{"date":647,"open":648,"high":610,"low":621,"close":593,"change":349,"percent_change":350,"volume":649,"transactions":9,"vwap":593},"2026-06-16",49.77,9200,{"date":651,"open":615,"high":615,"low":626,"close":622,"change":19,"percent_change":20,"volume":652,"transactions":9,"vwap":622},"2026-06-15",14400,{"date":654,"open":633,"high":409,"low":370,"close":409,"change":303,"percent_change":304,"volume":655,"transactions":9,"vwap":409},"2026-06-12",12000,{"date":657,"open":370,"high":383,"low":658,"close":383,"change":616,"percent_change":577,"volume":659,"transactions":9,"vwap":383},"2026-06-11",49.661,4500,{"date":661,"open":238,"high":238,"low":478,"close":634,"change":193,"percent_change":194,"volume":662,"transactions":9,"vwap":634},"2026-06-10",1600,{"date":664,"open":508,"high":508,"low":508,"close":508,"change":436,"percent_change":437,"volume":665,"transactions":9,"vwap":508},"2026-06-09",2100,{"date":667,"open":443,"high":443,"low":448,"close":448,"change":668,"percent_change":142,"volume":669,"transactions":9,"vwap":448},"2026-06-08",-0.012,2600,{"date":671,"open":448,"high":672,"low":448,"close":672,"change":673,"percent_change":378,"volume":674,"transactions":9,"vwap":672},"2026-06-05",49.652,-0.072,3000,{"date":676,"open":633,"high":633,"low":677,"close":677,"change":678,"percent_change":69,"volume":679,"transactions":9,"vwap":677},"2026-06-04",49.724,0.034,800,{"date":681,"open":634,"high":634,"low":634,"close":634,"change":142,"percent_change":274,"volume":682,"transactions":9,"vwap":634},"2026-06-03",100,{"date":684,"open":633,"high":633,"low":370,"close":370,"change":248,"percent_change":248,"volume":685,"transactions":9,"vwap":370},"2026-06-02",400,{"date":687,"open":688,"high":370,"low":688,"close":370,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":370},"2026-06-01",49.673,-0.165,-0.33,1100,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":19,"percent_change":20,"volume":696,"transactions":9,"vwap":695},"2026-05-29",49.885,49.875,200,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":194,"percent_change":184,"volume":702,"transactions":9,"vwap":701},"2026-05-28",49.859,49.833,49.85,700,{"date":704,"open":614,"high":614,"low":614,"close":614,"change":19,"percent_change":20,"volume":705,"transactions":9,"vwap":614},"2026-05-27",3200,{"date":707,"open":610,"high":708,"low":610,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-05-26",49.815,0.105,0.21,2500,{"date":713,"open":633,"high":615,"low":714,"close":370,"change":715,"percent_change":318,"volume":716,"transactions":9,"vwap":370},"2026-05-22",49.5,-0.041,8000,{"date":718,"open":621,"high":648,"low":409,"close":719,"change":720,"percent_change":570,"volume":721,"transactions":9,"vwap":719},"2026-05-21",49.751,-0.044,2700,{"date":723,"open":648,"high":606,"low":648,"close":606,"change":240,"percent_change":241,"volume":662,"transactions":9,"vwap":606},"2026-05-20",{"date":725,"open":621,"high":621,"low":633,"close":633,"change":404,"percent_change":542,"volume":726,"transactions":9,"vwap":633},"2026-05-19",1500,{"date":728,"open":626,"high":626,"low":409,"close":626,"change":729,"percent_change":184,"volume":726,"transactions":9,"vwap":626},"2026-05-18",0.008,{"date":731,"open":593,"high":593,"low":621,"close":732,"change":733,"percent_change":335,"volume":172,"transactions":9,"vwap":732},"2026-05-15",49.752,-0.033,{"date":735,"open":615,"high":736,"low":737,"close":737,"change":142,"percent_change":274,"volume":738,"transactions":9,"vwap":737},"2026-05-14",49.814,49.785,2200,{"date":740,"open":593,"high":741,"low":593,"close":741,"change":194,"percent_change":184,"volume":742,"transactions":9,"vwap":741},"2026-05-13",49.805,500,{"date":744,"open":701,"high":701,"low":593,"close":606,"change":334,"percent_change":335,"volume":172,"transactions":9,"vwap":606},"2026-05-12",{"date":746,"open":747,"high":747,"low":748,"close":748,"change":668,"percent_change":142,"volume":662,"transactions":9,"vwap":748},"2026-05-11",49.87,49.83,{"date":750,"open":751,"high":751,"low":614,"close":752,"change":753,"percent_change":185,"volume":726,"transactions":9,"vwap":752},"2026-05-08",49.89,49.842,0.022,{"date":755,"open":756,"high":756,"low":605,"close":605,"change":274,"percent_change":318,"volume":742,"transactions":9,"vwap":605},"2026-05-07",49.825,{"date":758,"open":747,"high":747,"low":759,"close":759,"change":240,"percent_change":241,"volume":685,"transactions":9,"vwap":759},"2026-05-06",49.86,{"date":761,"open":605,"high":605,"low":648,"close":606,"change":19,"percent_change":20,"volume":762,"transactions":9,"vwap":606},"2026-05-05",3500,{"date":764,"open":615,"high":615,"low":418,"close":648,"change":318,"percent_change":319,"volume":674,"transactions":9,"vwap":648},"2026-05-04",{"date":766,"open":701,"high":695,"low":748,"close":701,"change":767,"percent_change":768,"volume":721,"transactions":9,"vwap":701},"2026-05-01",-0.128,-0.26,{"date":770,"open":771,"high":772,"low":751,"close":773,"change":774,"percent_change":497,"volume":775,"transactions":9,"vwap":773},"2026-04-30",49.99,50.060001,49.978,0.058,4400,{"date":777,"open":778,"high":778,"low":627,"close":627,"change":779,"percent_change":530,"volume":780,"transactions":9,"vwap":627},"2026-04-29",49.94,-0.065,600,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":231,"percent_change":232,"volume":682,"transactions":9,"vwap":783},"2026-04-28",49.985,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":403,"percent_change":404,"volume":682,"transactions":9,"vwap":786},"2026-04-27",50.0099983,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":20,"percent_change":583,"volume":791,"transactions":9,"vwap":790},"2026-04-24",50.02,50.025002,300,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":142,"percent_change":274,"volume":682,"transactions":9,"vwap":794},"2026-04-23",49.975,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":193,"percent_change":194,"volume":682,"transactions":9,"vwap":797},"2026-04-22",49.995,{"date":799,"open":771,"high":771,"low":771,"close":771,"change":232,"percent_change":290,"volume":682,"transactions":9,"vwap":771},"2026-04-21",{"date":801,"open":772,"high":772,"low":802,"close":802,"change":303,"percent_change":304,"volume":696,"transactions":9,"vwap":802},"2026-04-20",50.040001,{"date":804,"open":778,"high":805,"low":778,"close":805,"change":281,"percent_change":806,"volume":702,"transactions":9,"vwap":805},"2026-04-17",50.044998,0.16,{"date":808,"open":751,"high":809,"low":751,"close":810,"change":403,"percent_change":404,"volume":811,"transactions":9,"vwap":810},"2026-04-16",49.98,49.965,12200,{"date":813,"open":771,"high":771,"low":809,"close":809,"change":248,"percent_change":248,"volume":791,"transactions":9,"vwap":809},"2026-04-15",{"date":815,"open":809,"high":809,"low":809,"close":809,"change":19,"percent_change":20,"volume":696,"transactions":9,"vwap":809},"2026-04-14",{"date":817,"open":778,"high":818,"low":778,"close":819,"change":350,"percent_change":356,"volume":602,"transactions":9,"vwap":819},"2026-04-13",49.96,49.955,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":403,"percent_change":404,"volume":682,"transactions":9,"vwap":822},"2026-04-10",49.925,{"date":824,"open":778,"high":778,"low":778,"close":778,"change":825,"percent_change":350,"volume":682,"transactions":9,"vwap":778},"2026-04-09",0.016,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":356,"volume":682,"transactions":9,"vwap":828},"2026-04-08",49.924,0.029,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":635,"percent_change":69,"volume":742,"transactions":9,"vwap":833},"2026-04-07",49.9,49.895,{"date":835,"open":748,"high":747,"low":748,"close":759,"change":274,"percent_change":318,"volume":662,"transactions":9,"vwap":759},"2026-04-06",{"date":837,"open":695,"high":832,"low":695,"close":832,"change":436,"percent_change":437,"volume":838,"transactions":9,"vwap":832},"2026-04-02",1300,{"date":840,"open":759,"high":759,"low":841,"close":841,"change":842,"percent_change":843,"volume":696,"transactions":9,"vwap":841},"2026-04-01",49.855,-0.169,-0.34,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":20,"volume":742,"transactions":9,"vwap":848},"2026-03-31",50.00099945,50.028999,50.023998,0.024,{"date":851,"open":771,"high":852,"low":771,"close":852,"change":583,"percent_change":629,"volume":685,"transactions":9,"vwap":852},"2026-03-30",50,{"date":854,"open":701,"high":832,"low":701,"close":832,"change":69,"percent_change":459,"volume":855,"transactions":9,"vwap":832},"2026-03-27",74600,{"date":857,"open":748,"high":748,"low":748,"close":748,"change":858,"percent_change":859,"volume":682,"transactions":9,"vwap":748},"2026-03-26",-0.085,-0.17,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":436,"percent_change":437,"volume":691,"transactions":9,"vwap":862},"2026-03-25",49.915,{"date":864,"open":832,"high":832,"low":747,"close":747,"change":779,"percent_change":530,"volume":685,"transactions":9,"vwap":747},"2026-03-24",{"date":866,"open":833,"high":867,"low":833,"close":868,"change":356,"percent_change":497,"volume":662,"transactions":9,"vwap":868},"2026-03-23",49.95,49.935,{"date":870,"open":695,"high":695,"low":695,"close":695,"change":871,"percent_change":255,"volume":696,"transactions":9,"vwap":695},"2026-03-20",-0.074,{"date":873,"open":627,"high":874,"low":614,"close":874,"change":875,"percent_change":570,"volume":876,"transactions":9,"vwap":874},"2026-03-19",49.949,-0.043,9700,{"date":878,"open":789,"high":879,"low":880,"close":880,"change":881,"percent_change":319,"volume":882,"transactions":9,"vwap":880},"2026-03-18",50.035,49.992,-0.078,72600,{"date":884,"open":772,"high":885,"low":772,"close":885,"change":349,"percent_change":350,"volume":682,"transactions":9,"vwap":885},"2026-03-17",50.07,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":20,"percent_change":583,"volume":682,"transactions":9,"vwap":888},"2026-03-16",50.055,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":350,"percent_change":356,"volume":742,"transactions":9,"vwap":892},"2026-03-13",50.029999,50.0050011,{"date":894,"open":891,"high":891,"low":818,"close":794,"change":570,"percent_change":210,"volume":895,"transactions":9,"vwap":794},"2026-03-12",2800,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":232,"percent_change":290,"volume":682,"transactions":9,"vwap":899},"2026-03-11",50.09,50.064999,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":231,"percent_change":232,"volume":696,"transactions":9,"vwap":903},"2026-03-10",50.14,50.115,{"date":905,"open":898,"high":902,"low":898,"close":902,"change":350,"percent_change":356,"volume":791,"transactions":9,"vwap":902},"2026-03-09",{"date":907,"open":908,"high":908,"low":909,"close":910,"change":193,"percent_change":194,"volume":838,"transactions":9,"vwap":910},"2026-03-06",50.151,50.095001,50.11,{"date":912,"open":898,"high":913,"low":898,"close":913,"change":232,"percent_change":290,"volume":914,"transactions":9,"vwap":913},"2026-03-05",50.105,12400,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":403,"percent_change":404,"volume":682,"transactions":9,"vwap":917},"2026-03-04",50.155,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":231,"percent_change":232,"volume":922,"transactions":9,"vwap":921},"2026-03-03",50.19,50.17,3300,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":488,"percent_change":926,"volume":682,"transactions":9,"vwap":925},"2026-03-02",50.195,-0.46,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":185,"percent_change":281,"volume":931,"transactions":9,"vwap":930},"2026-02-27",50.438,50.425,1200,{"date":933,"open":934,"high":935,"low":936,"close":935,"change":194,"percent_change":184,"volume":937,"transactions":9,"vwap":935},"2026-02-26",50.37,50.385,50.36,5300,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":193,"percent_change":194,"volume":682,"transactions":9,"vwap":940},"2026-02-25",50.375,{"date":942,"open":936,"high":934,"low":936,"close":934,"change":304,"percent_change":142,"volume":780,"transactions":9,"vwap":934},"2026-02-24",{"date":944,"open":945,"high":945,"low":946,"close":947,"change":349,"percent_change":350,"volume":948,"transactions":9,"vwap":947},"2026-02-23",50.39,50.351,50.38,5500,{"date":950,"open":947,"high":947,"low":951,"close":951,"change":193,"percent_change":194,"volume":742,"transactions":9,"vwap":951},"2026-02-20",50.365,{"date":953,"open":936,"high":936,"low":936,"close":936,"change":303,"percent_change":304,"volume":682,"transactions":9,"vwap":936},"2026-02-19",{"date":955,"open":934,"high":956,"low":951,"close":951,"change":248,"percent_change":248,"volume":957,"transactions":9,"vwap":951},"2026-02-18",50.44,3100,{"date":959,"open":960,"high":945,"low":951,"close":951,"change":248,"percent_change":248,"volume":957,"transactions":9,"vwap":951},"2026-02-17",50.379,{"date":962,"open":951,"high":951,"low":951,"close":951,"change":185,"percent_change":281,"volume":682,"transactions":9,"vwap":951},"2026-02-13",{"date":964,"open":965,"high":965,"low":966,"close":966,"change":184,"percent_change":185,"volume":742,"transactions":9,"vwap":966},"2026-02-12",50.34,50.325,{"date":968,"open":969,"high":970,"low":971,"close":971,"change":274,"percent_change":318,"volume":972,"transactions":9,"vwap":971},"2026-02-11",50.32,50.329,50.305,6300,{"date":974,"open":965,"high":975,"low":965,"close":975,"change":635,"percent_change":69,"volume":976,"transactions":9,"vwap":975},"2026-02-10",50.345,180100,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":194,"percent_change":184,"volume":682,"transactions":9,"vwap":979},"2026-02-09",50.31,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":193,"percent_change":194,"volume":983,"transactions":9,"vwap":982},"2026-02-06",50.3,3600,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":635,"percent_change":69,"volume":696,"transactions":9,"vwap":986},"2026-02-05",50.295,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":349,"percent_change":350,"volume":992,"transactions":9,"vwap":991},"2026-02-04",50.27,50.24,50.26,11300,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":303,"percent_change":304,"volume":997,"transactions":9,"vwap":996},"2026-02-03",50.25,50.245,900,{"date":999,"open":995,"high":995,"low":995,"close":995,"change":689,"percent_change":690,"volume":997,"transactions":9,"vwap":995},"2026-02-02",{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":19,"percent_change":20,"volume":1004,"transactions":9,"vwap":1003},"2026-01-30",50.42,50.415,1800,{"date":1006,"open":934,"high":945,"low":934,"close":945,"change":349,"percent_change":350,"volume":1007,"transactions":9,"vwap":945},"2026-01-29",2900,{"date":1009,"open":936,"high":940,"low":936,"close":940,"change":248,"percent_change":248,"volume":682,"transactions":9,"vwap":940},"2026-01-28",{"date":1011,"open":947,"high":947,"low":940,"close":940,"change":349,"percent_change":350,"volume":1012,"transactions":9,"vwap":940},"2026-01-27",8600,{"date":1014,"open":936,"high":936,"low":936,"close":936,"change":194,"percent_change":184,"volume":791,"transactions":9,"vwap":936},"2026-01-26",{"date":1016,"open":965,"high":936,"low":965,"close":1017,"change":248,"percent_change":248,"volume":1012,"transactions":9,"vwap":1017},"2026-01-23",50.35,{"date":1019,"open":1017,"high":1017,"low":1017,"close":1017,"change":248,"percent_change":248,"volume":762,"transactions":9,"vwap":1017},"2026-01-22",{"date":1021,"open":965,"high":1017,"low":1022,"close":1017,"change":248,"percent_change":248,"volume":721,"transactions":9,"vwap":1017},"2026-01-21",50.33,{"date":1024,"open":1025,"high":1017,"low":1025,"close":1017,"change":194,"percent_change":184,"volume":997,"transactions":9,"vwap":1017},"2026-01-20",50.335,{"date":1027,"open":965,"high":965,"low":965,"close":965,"change":193,"percent_change":194,"volume":1028,"transactions":9,"vwap":965},"2026-01-16",7600,{"date":1030,"open":1025,"high":1025,"low":1025,"close":1025,"change":349,"percent_change":350,"volume":696,"transactions":9,"vwap":1025},"2026-01-15",{"date":1032,"open":1022,"high":1002,"low":995,"close":969,"change":193,"percent_change":194,"volume":1033,"transactions":9,"vwap":969},"2026-01-14",60100,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":193,"percent_change":194,"volume":682,"transactions":9,"vwap":1036},"2026-01-13",50.315,{"date":1038,"open":982,"high":936,"low":982,"close":979,"change":193,"percent_change":194,"volume":931,"transactions":9,"vwap":979},"2026-01-12",{"date":1040,"open":971,"high":971,"low":971,"close":971,"change":303,"percent_change":304,"volume":682,"transactions":9,"vwap":971},"2026-01-09",{"date":1042,"open":1043,"high":979,"low":1043,"close":979,"change":248,"percent_change":248,"volume":578,"transactions":9,"vwap":979},"2026-01-08",50.22,{"date":1045,"open":982,"high":1017,"low":982,"close":979,"change":349,"percent_change":350,"volume":691,"transactions":9,"vwap":979},"2026-01-07",{"date":1047,"open":982,"high":982,"low":1048,"close":986,"change":248,"percent_change":248,"volume":172,"transactions":9,"vwap":986},"2026-01-06",50.29,{"date":1050,"open":1051,"high":965,"low":986,"close":986,"change":303,"percent_change":304,"volume":1052,"transactions":9,"vwap":986},"2026-01-05",50.306,19800,{"date":1054,"open":969,"high":969,"low":982,"close":982,"change":349,"percent_change":350,"volume":685,"transactions":9,"vwap":982},"2026-01-02",{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":193,"percent_change":194,"volume":702,"transactions":9,"vwap":1058},"2025-12-31",50.28,50.285,{"date":1060,"open":989,"high":1048,"low":989,"close":1057,"change":255,"percent_change":98,"volume":726,"transactions":9,"vwap":1057},"2025-12-30",{"date":1062,"open":956,"high":956,"low":1063,"close":1063,"change":194,"percent_change":184,"volume":780,"transactions":9,"vwap":1063},"2025-12-29",50.43,{"date":1065,"open":22,"high":22,"low":1003,"close":1002,"change":635,"percent_change":69,"volume":1066,"transactions":9,"vwap":1002},"2025-12-26",7500,{"date":1068,"open":935,"high":935,"low":935,"close":935,"change":349,"percent_change":350,"volume":682,"transactions":9,"vwap":935},"2025-12-24",{"date":1070,"open":1017,"high":947,"low":1017,"close":934,"change":304,"percent_change":142,"volume":1071,"transactions":9,"vwap":934},"2025-12-23",3900,{"date":1073,"open":945,"high":945,"low":947,"close":947,"change":303,"percent_change":304,"volume":791,"transactions":9,"vwap":947},"2025-12-22",{"date":1075,"open":935,"high":935,"low":935,"close":935,"change":194,"percent_change":184,"volume":696,"transactions":9,"vwap":935},"2025-12-19",{"date":1077,"open":940,"high":940,"low":940,"close":940,"change":349,"percent_change":350,"volume":682,"transactions":9,"vwap":940},"2025-12-18",{"date":1079,"open":936,"high":936,"low":936,"close":936,"change":194,"percent_change":184,"volume":682,"transactions":9,"vwap":936},"2025-12-17",{"date":1081,"open":1022,"high":1017,"low":991,"close":1017,"change":194,"percent_change":184,"volume":662,"transactions":9,"vwap":1017},"2025-12-16",{"date":1083,"open":936,"high":936,"low":965,"close":965,"change":349,"percent_change":350,"volume":682,"transactions":9,"vwap":965},"2025-12-15",{"date":1085,"open":966,"high":966,"low":966,"close":966,"change":349,"percent_change":350,"volume":682,"transactions":9,"vwap":966},"2025-12-12",{"date":1087,"open":1022,"high":1022,"low":979,"close":979,"change":19,"percent_change":20,"volume":679,"transactions":9,"vwap":979},"2025-12-11",{"date":1089,"open":1048,"high":1048,"low":1058,"close":1058,"change":350,"percent_change":356,"volume":791,"transactions":9,"vwap":1058},"2025-12-10",{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":303,"percent_change":304,"volume":682,"transactions":9,"vwap":1092},"2025-12-09",50.255,{"date":1094,"open":1095,"high":1095,"low":991,"close":991,"change":248,"percent_change":248,"volume":791,"transactions":9,"vwap":991},"2025-12-08",50.263,{"date":1097,"open":991,"high":991,"low":991,"close":991,"change":303,"percent_change":304,"volume":682,"transactions":9,"vwap":991},"2025-12-05",{"date":1099,"open":1048,"high":1048,"low":995,"close":1100,"change":825,"percent_change":350,"volume":762,"transactions":9,"vwap":1100},"2025-12-04",50.265,{"date":1102,"open":995,"high":995,"low":1103,"close":1103,"change":1104,"percent_change":-6,"volume":696,"transactions":9,"vwap":1103},"2025-12-03",50.249,-0.001,{"date":1106,"open":1107,"high":995,"low":1108,"close":995,"change":349,"percent_change":350,"volume":791,"transactions":9,"vwap":995},"2025-12-02",50.23,50.18,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":859,"percent_change":843,"volume":682,"transactions":9,"vwap":1112},"2025-12-01",50.237,50.235,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":184,"volume":682,"transactions":9,"vwap":1115},"2025-11-28",50.405,0.012,{"date":1118,"open":947,"high":1119,"low":947,"close":1119,"change":1120,"percent_change":-6,"volume":702,"transactions":9,"vwap":1119},"2025-11-26",50.393,-0.002,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":349,"percent_change":350,"volume":682,"transactions":9,"vwap":1123},"2025-11-25",50.395,{"date":1125,"open":934,"high":947,"low":934,"close":947,"change":349,"percent_change":350,"volume":679,"transactions":9,"vwap":947},"2025-11-24",{"date":1127,"open":951,"high":951,"low":951,"close":951,"change":350,"percent_change":356,"volume":682,"transactions":9,"vwap":951},"2025-11-21",{"date":1129,"open":965,"high":965,"low":1025,"close":1025,"change":350,"percent_change":356,"volume":679,"transactions":9,"vwap":1025},"2025-11-20",{"date":1131,"open":971,"high":971,"low":971,"close":971,"change":248,"percent_change":248,"volume":682,"transactions":9,"vwap":971},"2025-11-19",{"date":1133,"open":1048,"high":1134,"low":1048,"close":971,"change":184,"percent_change":185,"volume":702,"transactions":9,"vwap":971},"2025-11-18",50.316,{"date":1136,"open":989,"high":1058,"low":989,"close":1058,"change":248,"percent_change":248,"volume":791,"transactions":9,"vwap":1058},"2025-11-17",{"date":1138,"open":1058,"high":1058,"low":1058,"close":1058,"change":303,"percent_change":304,"volume":682,"transactions":9,"vwap":1058},"2025-11-14",{"date":1140,"open":982,"high":1017,"low":1048,"close":1048,"change":303,"percent_change":304,"volume":1141,"transactions":9,"vwap":1048},"2025-11-13",2300,{"date":1143,"open":986,"high":986,"low":986,"close":986,"change":248,"percent_change":248,"volume":682,"transactions":9,"vwap":986},"2025-11-12",{"date":1145,"open":986,"high":986,"low":986,"close":986,"change":184,"percent_change":185,"volume":682,"transactions":9,"vwap":986},"2025-11-11",{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":303,"percent_change":304,"volume":696,"transactions":9,"vwap":1148},"2025-11-10",50.275,{"date":1150,"open":1057,"high":1057,"low":1057,"close":1057,"change":184,"percent_change":185,"volume":1151,"transactions":9,"vwap":1057},"2025-11-07",7900,{"date":1153,"open":989,"high":989,"low":991,"close":991,"change":635,"percent_change":69,"volume":682,"transactions":9,"vwap":991},"2025-11-06",{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":142,"percent_change":274,"volume":682,"transactions":9,"vwap":1156},"2025-11-05",50.225,{"date":1158,"open":996,"high":996,"low":996,"close":996,"change":184,"percent_change":185,"volume":682,"transactions":9,"vwap":996},"2025-11-04",{"date":1160,"open":934,"high":934,"low":920,"close":1156,"change":689,"percent_change":690,"volume":665,"transactions":9,"vwap":1156},"2025-11-03",{"date":1162,"open":1163,"high":1119,"low":934,"close":945,"change":194,"percent_change":184,"volume":659,"transactions":9,"vwap":945},"2025-10-31",50.392,{"date":1165,"open":934,"high":945,"low":934,"close":947,"change":248,"percent_change":248,"volume":780,"transactions":9,"vwap":947},"2025-10-30",{"date":1167,"open":1168,"high":1168,"low":947,"close":947,"change":334,"percent_change":335,"volume":662,"transactions":9,"vwap":947},"2025-10-29",50.46,{"date":1170,"open":1171,"high":1003,"low":934,"close":1003,"change":194,"percent_change":184,"volume":685,"transactions":9,"vwap":1003},"2025-10-28",50.398,{"date":1173,"open":1115,"high":1115,"low":1115,"close":1115,"change":304,"percent_change":142,"volume":682,"transactions":9,"vwap":1115},"2025-10-27",{"date":1175,"open":1176,"high":1003,"low":1176,"close":1003,"change":349,"percent_change":350,"volume":685,"transactions":9,"vwap":1003},"2025-10-24",50.4,{"date":1178,"open":1176,"high":1176,"low":1176,"close":1176,"change":304,"percent_change":142,"volume":682,"transactions":9,"vwap":1176},"2025-10-23",{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":248,"percent_change":248,"volume":682,"transactions":9,"vwap":1181},"2025-10-22",50.41,{"date":1183,"open":1002,"high":1002,"low":1181,"close":1181,"change":194,"percent_change":184,"volume":711,"transactions":9,"vwap":1181},"2025-10-21",{"date":1185,"open":1176,"high":1176,"low":1176,"close":1176,"change":248,"percent_change":248,"volume":682,"transactions":9,"vwap":1176},"2025-10-20",{"date":1187,"open":1188,"high":1188,"low":1176,"close":1176,"change":19,"percent_change":20,"volume":726,"transactions":9,"vwap":1176},"2025-10-17",50.429,{"date":1190,"open":934,"high":1176,"low":1017,"close":940,"change":350,"percent_change":356,"volume":1191,"transactions":9,"vwap":940},"2025-10-16",15400,{"date":1193,"open":945,"high":945,"low":975,"close":975,"change":403,"percent_change":404,"volume":696,"transactions":9,"vwap":975},"2025-10-15",{"date":1195,"open":1196,"high":1196,"low":936,"close":936,"change":184,"percent_change":185,"volume":685,"transactions":9,"vwap":936},"2025-10-14",50.54,{"date":1198,"open":965,"high":965,"low":965,"close":965,"change":350,"percent_change":356,"volume":682,"transactions":9,"vwap":965},"2025-10-13",{"date":1200,"open":979,"high":979,"low":979,"close":979,"change":436,"percent_change":437,"volume":682,"transactions":9,"vwap":979},"2025-10-10",{"date":1202,"open":1100,"high":1100,"low":1100,"close":1100,"change":248,"percent_change":248,"volume":682,"transactions":9,"vwap":1100},"2025-10-09",{"date":1204,"open":1205,"high":969,"low":1206,"close":1100,"change":304,"percent_change":142,"volume":665,"transactions":9,"vwap":1100},"2025-10-08",50.292,50.241,{"date":1208,"open":1148,"high":1148,"low":1148,"close":1148,"change":184,"percent_change":185,"volume":682,"transactions":9,"vwap":1148},"2025-10-07",{"date":1210,"open":990,"high":989,"low":990,"close":1092,"change":142,"percent_change":274,"volume":1211,"transactions":9,"vwap":1092},"2025-10-06",14000,{"date":1213,"open":995,"high":1057,"low":995,"close":1148,"change":19,"percent_change":20,"volume":1214,"transactions":9,"vwap":1148},"2025-10-03",21900,{"date":1216,"open":995,"high":995,"low":995,"close":995,"change":248,"percent_change":248,"volume":696,"transactions":9,"vwap":995},"2025-10-02",{"date":1218,"open":995,"high":995,"low":995,"close":995,"change":487,"percent_change":488,"volume":682,"transactions":9,"vwap":995},"2025-10-01",{"date":1220,"open":1176,"high":1176,"low":951,"close":951,"change":349,"percent_change":350,"volume":682,"transactions":9,"vwap":951},"2025-09-30",{"date":1222,"open":1017,"high":1017,"low":1017,"close":1017,"change":184,"percent_change":185,"volume":696,"transactions":9,"vwap":1017},"2025-09-29",{"date":1224,"open":1022,"high":1022,"low":1022,"close":1022,"change":849,"percent_change":20,"volume":682,"transactions":9,"vwap":1022},"2025-09-26",{"date":1226,"open":1051,"high":1051,"low":1051,"close":1051,"change":1227,"percent_change":318,"volume":682,"transactions":9,"vwap":1051},"2025-09-25",-0.039,{"date":1229,"open":1230,"high":1230,"low":975,"close":975,"change":303,"percent_change":304,"volume":742,"transactions":9,"vwap":975},"2025-09-24",50.53,{"date":1232,"open":1017,"high":1017,"low":1017,"close":1017,"change":349,"percent_change":350,"volume":682,"transactions":9,"vwap":1017},"2025-09-23",{"date":1234,"open":1025,"high":1025,"low":1025,"close":1025,"change":142,"percent_change":274,"volume":682,"transactions":9,"vwap":1025},"2025-09-22",{"date":1236,"open":936,"high":936,"low":1237,"close":1237,"change":194,"percent_change":184,"volume":997,"transactions":9,"vwap":1237},"2025-09-19",50.355,{"date":1239,"open":975,"high":975,"low":975,"close":975,"change":303,"percent_change":304,"volume":682,"transactions":9,"vwap":975},"2025-09-18",{"date":1241,"open":1017,"high":1017,"low":1017,"close":1017,"change":248,"percent_change":248,"volume":696,"transactions":9,"vwap":1017},"2025-09-17",{"date":1243,"open":934,"high":934,"low":975,"close":1017,"change":349,"percent_change":350,"volume":685,"transactions":9,"vwap":1017},"2025-09-16",{"date":1245,"open":947,"high":947,"low":1025,"close":1025,"change":184,"percent_change":185,"volume":696,"transactions":9,"vwap":1025},"2025-09-15",{"date":1247,"open":1036,"high":1036,"low":1036,"close":1036,"change":303,"percent_change":304,"volume":696,"transactions":9,"vwap":1036},"2025-09-12",{"date":1249,"open":969,"high":969,"low":969,"close":969,"change":349,"percent_change":350,"volume":682,"transactions":9,"vwap":969},"2025-09-11",{"date":1251,"open":971,"high":971,"low":971,"close":971,"change":184,"percent_change":185,"volume":682,"transactions":9,"vwap":971},"2025-09-10",{"date":1253,"open":1057,"high":1058,"low":1254,"close":1058,"change":334,"percent_change":335,"volume":1255,"transactions":9,"vwap":1058},"2025-09-09",50.15,4200,{"date":1257,"open":979,"high":936,"low":979,"close":969,"change":349,"percent_change":350,"volume":997,"transactions":9,"vwap":969},"2025-09-08",{"date":1259,"open":971,"high":971,"low":971,"close":971,"change":1260,"percent_change":1261,"volume":696,"transactions":9,"vwap":971},"2025-09-05",0.085,0.17,{"date":1263,"open":1043,"high":1043,"low":1043,"close":1043,"change":194,"percent_change":184,"volume":696,"transactions":9,"vwap":1043},"2025-09-04",{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":194,"percent_change":184,"volume":682,"transactions":9,"vwap":1266},"2025-09-03",50.21,{"date":1268,"open":1266,"high":1017,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":780,"transactions":9,"vwap":1269},"2025-09-02",50.2,-0.155,-0.31,{"date":1273,"open":979,"high":1237,"low":979,"close":1237,"change":350,"percent_change":356,"volume":791,"transactions":9,"vwap":1237},"2025-08-29",{"date":1275,"open":936,"high":936,"low":966,"close":966,"change":194,"percent_change":184,"volume":997,"transactions":9,"vwap":966},"2025-08-28",{"date":1277,"open":1036,"high":1036,"low":1036,"close":1036,"change":349,"percent_change":350,"volume":682,"transactions":9,"vwap":1036},"2025-08-27",{"date":1279,"open":991,"high":969,"low":991,"close":982,"change":185,"percent_change":281,"volume":685,"transactions":9,"vwap":982},"2025-08-26",{"date":1281,"open":1107,"high":991,"low":1107,"close":991,"change":403,"percent_change":404,"volume":791,"transactions":9,"vwap":991},"2025-08-25",{"date":1283,"open":995,"high":1148,"low":1266,"close":1148,"change":281,"percent_change":806,"volume":702,"transactions":9,"vwap":1148},"2025-08-22",{"date":1285,"open":921,"high":1286,"low":921,"close":925,"change":334,"percent_change":335,"volume":997,"transactions":9,"vwap":925},"2025-08-21",50.229,{"date":1288,"open":1266,"high":1107,"low":1266,"close":1107,"change":349,"percent_change":350,"volume":682,"transactions":9,"vwap":1107},"2025-08-20",{"date":1290,"open":1108,"high":1291,"low":1108,"close":1291,"change":1292,"percent_change":1293,"volume":696,"transactions":9,"vwap":1291},"2025-08-19",50.215,-0.215,-0.43,{"date":1295,"open":1107,"high":1296,"low":921,"close":1063,"change":1297,"percent_change":70,"volume":669,"transactions":9,"vwap":1063},"2025-08-18",50.58,0.235,{"date":1299,"open":920,"high":1269,"low":1300,"close":925,"change":142,"percent_change":274,"volume":895,"transactions":9,"vwap":925},"2025-08-15",50.049999,{"date":1302,"open":1269,"high":1291,"low":1269,"close":1291,"change":142,"percent_change":274,"volume":791,"transactions":9,"vwap":1291},"2025-08-14",{"date":1304,"open":991,"high":1305,"low":1112,"close":1112,"change":185,"percent_change":281,"volume":685,"transactions":9,"vwap":1112},"2025-08-13",50.269,{"date":1307,"open":1043,"high":1022,"low":925,"close":925,"change":19,"percent_change":20,"volume":931,"transactions":9,"vwap":925},"2025-08-12",{"date":1309,"open":1269,"high":990,"low":921,"close":921,"change":193,"percent_change":194,"volume":997,"transactions":9,"vwap":921},"2025-08-11",{"date":1311,"open":1269,"high":1269,"low":1312,"close":1312,"change":142,"percent_change":274,"volume":791,"transactions":9,"vwap":1312},"2025-08-08",50.165,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":194,"percent_change":184,"volume":172,"transactions":9,"vwap":1315},"2025-08-07",50.185,{"date":1317,"open":1318,"high":1022,"low":1319,"close":1319,"change":1320,"percent_change":356,"volume":578,"transactions":9,"vwap":1319},"2025-08-06",50.187,50.175,0.032,{"date":1322,"open":920,"high":920,"low":1323,"close":1323,"change":1324,"percent_change":335,"volume":931,"transactions":9,"vwap":1323},"2025-08-05",50.143,-0.037,{"date":1326,"open":1269,"high":1266,"low":1108,"close":1108,"change":194,"percent_change":184,"volume":1327,"transactions":9,"vwap":1108},"2025-08-04",1700,{"date":1329,"open":921,"high":921,"low":921,"close":921,"change":436,"percent_change":437,"volume":682,"transactions":9,"vwap":921},"2025-08-01",{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":542,"volume":682,"transactions":9,"vwap":1332},"2025-07-31",50.125,-0.031,{"date":1335,"open":1336,"high":921,"low":1337,"close":1338,"change":1339,"percent_change":404,"volume":1340,"transactions":9,"vwap":1338},"2025-07-30",50.16,50.12,50.156,-0.014,6500,{"date":1342,"open":921,"high":921,"low":921,"close":921,"change":248,"percent_change":248,"volume":682,"transactions":9,"vwap":921},"2025-07-29",{"date":1344,"open":921,"high":969,"low":921,"close":921,"change":350,"percent_change":356,"volume":702,"transactions":9,"vwap":921},"2025-07-28",{"date":1346,"open":910,"high":1323,"low":910,"close":902,"change":184,"percent_change":185,"volume":691,"transactions":9,"vwap":902},"2025-07-25",{"date":1348,"open":1349,"high":1337,"low":1349,"close":1337,"change":142,"percent_change":274,"volume":1350,"transactions":9,"vwap":1337},"2025-07-24",50.111,1900,{"date":1352,"open":902,"high":902,"low":902,"close":902,"change":231,"percent_change":232,"volume":682,"transactions":9,"vwap":902},"2025-07-23",{"date":1354,"open":1312,"high":1312,"low":1312,"close":1312,"change":248,"percent_change":248,"volume":682,"transactions":9,"vwap":1312},"2025-07-22",{"date":1356,"open":920,"high":1156,"low":1312,"close":1312,"change":825,"percent_change":350,"volume":997,"transactions":9,"vwap":1312},"2025-07-21",{"date":1358,"open":1336,"high":921,"low":1359,"close":1359,"change":1360,"percent_change":241,"volume":1361,"transactions":9,"vwap":1359},"2025-07-18",50.149,0.064,17000,{"date":1363,"open":1337,"high":1337,"low":1364,"close":1364,"change":1365,"percent_change":378,"volume":655,"transactions":9,"vwap":1364},"2025-07-17",50.084999,-0.071,{"date":1367,"open":885,"high":965,"low":605,"close":1338,"change":1368,"percent_change":710,"volume":1369,"transactions":9,"vwap":1338},"2025-07-16",0.106,20900,{"date":1371,"open":1300,"high":1300,"low":1300,"close":1300,"change":232,"percent_change":290,"volume":682,"transactions":9,"vwap":1300},"2025-07-15",{"date":1373,"open":910,"high":990,"low":1374,"close":1375,"change":350,"percent_change":356,"volume":997,"transactions":9,"vwap":1375},"2025-07-14",50.073002,50.099998,{"date":1377,"open":772,"high":898,"low":772,"close":885,"change":303,"percent_change":304,"volume":1378,"transactions":9,"vwap":885},"2025-07-11",24100,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":142,"percent_change":274,"volume":780,"transactions":9,"vwap":1382},"2025-07-10",50.063,50.075001,{"date":1384,"open":910,"high":1385,"low":772,"close":909,"change":616,"percent_change":577,"volume":997,"transactions":9,"vwap":909},"2025-07-09",50.13,{"date":1387,"open":885,"high":885,"low":802,"close":802,"change":403,"percent_change":404,"volume":696,"transactions":9,"vwap":802},"2025-07-08",{"date":1389,"open":1390,"high":1057,"low":888,"close":888,"change":248,"percent_change":248,"volume":1391,"transactions":9,"vwap":888},"2025-07-07",50.080002,6000,{"date":1393,"open":1390,"high":898,"low":888,"close":888,"change":569,"percent_change":570,"volume":742,"transactions":9,"vwap":888},"2025-07-03",{"date":1395,"open":1375,"high":1375,"low":1375,"close":1375,"change":303,"percent_change":304,"volume":682,"transactions":9,"vwap":1375},"2025-07-02",{"date":1397,"open":913,"high":913,"low":913,"close":913,"change":1398,"percent_change":147,"volume":682,"transactions":9,"vwap":913},"2025-07-01",-0.175,{"date":1400,"open":1057,"high":1048,"low":1057,"close":1057,"change":194,"percent_change":184,"volume":742,"transactions":9,"vwap":1057},"2025-06-30",{"date":1402,"open":989,"high":989,"low":989,"close":989,"change":248,"percent_change":248,"volume":682,"transactions":9,"vwap":989},"2025-06-27",{"date":1404,"open":1048,"high":1048,"low":989,"close":989,"change":436,"percent_change":437,"volume":696,"transactions":9,"vwap":989},"2025-06-26",{"date":1406,"open":1156,"high":1156,"low":1156,"close":1156,"change":184,"percent_change":185,"volume":682,"transactions":9,"vwap":1156},"2025-06-25",{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":193,"percent_change":194,"volume":682,"transactions":9,"vwap":1409},"2025-06-24",50.205,{"date":1411,"open":1269,"high":1269,"low":1269,"close":1269,"change":69,"percent_change":459,"volume":1004,"transactions":9,"vwap":1269},"2025-06-23",{"date":1413,"open":1385,"high":1385,"low":1385,"close":1385,"change":436,"percent_change":437,"volume":682,"transactions":9,"vwap":1385},"2025-06-20",{"date":1415,"open":1364,"high":1364,"low":1364,"close":1364,"change":194,"percent_change":184,"volume":682,"transactions":9,"vwap":1364},"2025-06-18",{"date":1417,"open":1375,"high":1375,"low":1382,"close":1382,"change":753,"percent_change":185,"volume":1004,"transactions":9,"vwap":1382},"2025-06-17",{"date":1419,"open":1390,"high":1390,"low":1420,"close":1420,"change":1120,"percent_change":-6,"volume":791,"transactions":9,"vwap":1420},"2025-06-16",50.053001,{"date":1422,"open":888,"high":888,"low":888,"close":888,"change":142,"percent_change":274,"volume":682,"transactions":9,"vwap":888},"2025-06-13",{"date":1424,"open":1375,"high":1375,"low":1382,"close":1382,"change":436,"percent_change":437,"volume":742,"transactions":9,"vwap":1382},"2025-06-12",{"date":1426,"open":786,"high":891,"low":786,"close":891,"change":436,"percent_change":437,"volume":682,"transactions":9,"vwap":891},"2025-06-11",{"date":1428,"open":867,"high":783,"low":867,"close":783,"change":248,"percent_change":248,"volume":685,"transactions":9,"vwap":783},"2025-06-10",{"date":1430,"open":783,"high":783,"low":783,"close":783,"change":635,"percent_change":69,"volume":682,"transactions":9,"vwap":783},"2025-06-09",{"date":1432,"open":867,"high":867,"low":867,"close":867,"change":335,"percent_change":378,"volume":682,"transactions":9,"vwap":867},"2025-06-06",{"date":1434,"open":789,"high":789,"low":789,"close":789,"change":404,"percent_change":542,"volume":696,"transactions":9,"vwap":789},"2025-06-05",{"date":1436,"open":1300,"high":1300,"low":1300,"close":1300,"change":240,"percent_change":241,"volume":682,"transactions":9,"vwap":1300},"2025-06-04",{"date":1438,"open":786,"high":789,"low":783,"close":783,"change":248,"percent_change":248,"volume":685,"transactions":9,"vwap":783},"2025-06-03",{"date":1440,"open":783,"high":783,"low":783,"close":783,"change":1441,"percent_change":1442,"volume":682,"transactions":9,"vwap":783},"2025-06-02",-0.185,-0.37,{"date":1444,"open":1108,"high":1108,"low":921,"close":921,"change":20,"percent_change":583,"volume":682,"transactions":9,"vwap":921},"2025-05-30",{"date":1446,"open":1447,"high":1447,"low":1337,"close":1337,"change":185,"percent_change":281,"volume":679,"transactions":9,"vwap":1337},"2025-05-29",50.126,{"date":1449,"open":1390,"high":1390,"low":1390,"close":1390,"change":274,"percent_change":318,"volume":682,"transactions":9,"vwap":1390},"2025-05-28",{"date":1451,"open":898,"high":1337,"low":898,"close":1337,"change":184,"percent_change":185,"volume":1327,"transactions":9,"vwap":1337},"2025-05-27",{"date":1453,"open":1375,"high":1375,"low":1375,"close":1375,"change":1320,"percent_change":356,"volume":997,"transactions":9,"vwap":1375},"2025-05-23",{"date":1455,"open":885,"high":885,"low":1456,"close":1456,"change":1457,"percent_change":356,"volume":685,"transactions":9,"vwap":1456},"2025-05-22",50.068001,0.028,{"date":1459,"open":1300,"high":1300,"low":802,"close":802,"change":142,"percent_change":274,"volume":674,"transactions":9,"vwap":802},"2025-05-21",{"date":1461,"open":772,"high":772,"low":772,"close":772,"change":248,"percent_change":248,"volume":682,"transactions":9,"vwap":772},"2025-05-20",{"date":1463,"open":772,"high":772,"low":772,"close":772,"change":350,"percent_change":356,"volume":696,"transactions":9,"vwap":772},"2025-05-19",{"date":1465,"open":891,"high":891,"low":891,"close":891,"change":304,"percent_change":142,"volume":682,"transactions":9,"vwap":891},"2025-05-16",{"date":1467,"open":802,"high":802,"low":802,"close":802,"change":281,"percent_change":806,"volume":682,"transactions":9,"vwap":802},"2025-05-15",{"date":1469,"open":818,"high":818,"low":818,"close":818,"change":404,"percent_change":542,"volume":696,"transactions":9,"vwap":818},"2025-05-14",{"date":1471,"open":802,"high":802,"low":771,"close":771,"change":304,"percent_change":142,"volume":685,"transactions":9,"vwap":771},"2025-05-13",{"date":1473,"open":771,"high":852,"low":771,"close":852,"change":570,"percent_change":210,"volume":685,"transactions":9,"vwap":852},"2025-05-12",{"date":1475,"open":898,"high":898,"low":898,"close":898,"change":184,"percent_change":185,"volume":696,"transactions":9,"vwap":898},"2025-05-09",{"date":1477,"open":1390,"high":1390,"low":885,"close":885,"change":318,"percent_change":319,"volume":780,"transactions":9,"vwap":885},"2025-05-08",{"date":1479,"open":1336,"high":1336,"low":1254,"close":1254,"change":194,"percent_change":184,"volume":691,"transactions":9,"vwap":1254},"2025-05-07",{"date":1481,"open":1254,"high":1254,"low":902,"close":902,"change":350,"percent_change":356,"volume":791,"transactions":9,"vwap":902},"2025-05-06",{"date":1483,"open":910,"high":910,"low":910,"close":910,"change":404,"percent_change":542,"volume":685,"transactions":9,"vwap":910},"2025-05-05",{"date":1485,"open":910,"high":1254,"low":910,"close":902,"change":1486,"percent_change":290,"volume":1007,"transactions":9,"vwap":902},"2025-05-02",-0.048,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":679,"transactions":9,"vwap":1490},"2025-05-01",50.273,50.188,-0.212,-0.42,{"date":1494,"open":1176,"high":1115,"low":1336,"close":1176,"change":19,"percent_change":20,"volume":937,"transactions":9,"vwap":1176},"2025-04-30",{"date":1496,"open":936,"high":1002,"low":936,"close":940,"change":635,"percent_change":69,"volume":983,"transactions":9,"vwap":940},"2025-04-29",{"date":1498,"open":1499,"high":965,"low":1499,"close":965,"change":616,"percent_change":577,"volume":742,"transactions":9,"vwap":965},"2025-04-28",50.333,{"date":177,"open":995,"high":1022,"low":995,"close":1058,"change":635,"percent_change":69,"volume":1501,"transactions":9,"vwap":1058},7000]