[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TUSB":3,"homepage-market-summary":28,"stock-historical-TUSB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TUSB","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},"Thrivent Ultra Short Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1968,1.6128,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},50.45,50.55,50.41,0.04,0.08,45921.867,55.23,50.050999,20429.137295788845,7.7,570,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},50.02,23098,8430613.461243,0.58,"2025-04-25",[181,184,191,201,211,219,227,236,246,257,266,272,283,289,298,306,315,323,331,338,343,350,358,365,371,378,385,392,400,405,415,424,430,439,447,453,461,468,474,481,488,493,498,504,510,515,523,529,534,541,548,555,560,565,572,579,585,589,597,605,609,614,619,623,629,635,638,641,645,650,655,661,664,667,670,673,676,679,684,688,691,694,699,702,705,708,711,715,718,721,725,730,733,736,741,745,748,750,753,757,759,762,767,770,772,775,779,782,787,790,793,796,800,803,806,809,812,815,818,823,826,828,830,832,835,838,842,846,850,854,860,866,873,879,883,886,890,893,897,901,907,910,913,915,917,920,923,926,929,934,937,940,943,946,949,954,958,962,966,969,971,973,977,981,986,990,992,994,996,999,1003,1006,1009,1011,1016,1018,1022,1025,1029,1031,1034,1036,1039,1041,1043,1046,1049,1052,1055,1058,1061,1065,1068,1072,1076,1079,1083,1086,1092,1094,1096,1099,1102,1105,1108,1111,1114,1116,1119,1121,1124,1126,1129,1132,1138,1140,1145,1150,1154,1157,1159,1162,1165,1167,1170,1173,1176,1179,1182,1186,1189,1193,1195,1199,1203,1208,1214,1218,1222,1225,1227,1230,1233,1236,1238,1242,1244,1246,1248,1250,1253,1256,1259,1261,1263,1266,1268,1271,1276,1278,1280,1282,1286,1290,1292,1294,1297,1299,1302,1307,1309,1313,1315,1318,1322,1325,1328,1330,1334,1338,1341,1343,1346,1349,1351,1353,1355,1358,1360,1363,1366,1368,1370,1372,1375,1378,1381,1384,1386,1389,1392,1394,1396,1398,1401,1404,1407,1409,1412,1416,1419,1422,1425,1429,1432,1434,1437,1441,1443,1447,1452,1456,1461,1467,1470,1472,1476,1479,1482,1484,1487,1490,1492,1495,1498,1501,1504,1509,1513,1517,1522,1526,1532,1534,1539,1542,1547,1551,1555,1559,1562,1565,1570,1576,1581,1588,1593,1597,1601,1607,1614,1619,1623,1630,1634],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},147,50.4854,{"date":185,"open":186,"high":186,"low":187,"close":19,"change":20,"percent_change":21,"volume":188,"transactions":189,"vwap":190},"2026-10-06",50.44,50.38,29761.8329,158,50.4035,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",50.59,50.32,50.37,0.005,0.01,30437.3352,201,50.3805,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",50.43,50.36,50.365,-0.005,-0.01,14988.0546,128,50.3732,{"date":212,"open":204,"high":213,"low":214,"close":195,"change":215,"percent_change":20,"volume":216,"transactions":217,"vwap":218},"2026-10-01",50.39,50.34,0.018,23204.7206,167,50.361,{"date":220,"open":213,"high":213,"low":221,"close":222,"change":223,"percent_change":207,"volume":224,"transactions":225,"vwap":226},"2026-09-30",50.08,50.352,-0.0058,43684.7016,397,50.3411,{"date":228,"open":229,"high":204,"low":194,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",50.35,50.3578,-0.1372,-0.27,44796.068728,157,50.3327,{"date":237,"open":238,"high":239,"low":17,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",50.5,50.51,50.495,-0.05,-0.1,43204.832848,243,50.4855,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",50.52,50.75,50.46,50.545,0.026,0.05,46612.0386,428,50.5199,{"date":258,"open":238,"high":259,"low":260,"close":261,"change":262,"percent_change":253,"volume":263,"transactions":264,"vwap":265},"2026-09-24",50.53,50.468,50.519,0.024,70219.6156,449,50.4829,{"date":267,"open":239,"high":18,"low":250,"close":240,"change":268,"percent_change":44,"volume":269,"transactions":270,"vwap":271},"2026-09-23",-0.105,41956.0286,315,50.4809,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",50.54,50.68,50.49,50.6,0.11,0.22,70079.8096,532,50.5593,{"date":284,"open":238,"high":259,"low":250,"close":276,"change":285,"percent_change":20,"volume":286,"transactions":287,"vwap":288},"2026-09-21",0.02,28072.3796,180,50.4852,{"date":290,"open":238,"high":248,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",50.4601,50.47,-0.028,-0.06,40309.0396,135,50.4784,{"date":299,"open":238,"high":238,"low":292,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",50.498,-0.017,-0.03,30707.85601,220,50.4906,{"date":307,"open":276,"high":308,"low":17,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",50.72,50.515,0.1,0.2,112829.9056,683,50.5067,{"date":316,"open":317,"high":292,"low":318,"close":317,"change":319,"percent_change":241,"volume":320,"transactions":321,"vwap":322},"2026-09-15",50.415,50.395,-0.025,13412.8136,129,50.4258,{"date":324,"open":250,"high":250,"low":325,"close":186,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",50.42,0.015,0.03,305337.0396,142,50.4398,{"date":332,"open":186,"high":333,"low":19,"close":334,"change":319,"percent_change":241,"volume":335,"transactions":336,"vwap":337},"2026-09-11",50.445,50.425,19500.395553,98,50.4296,{"date":339,"open":317,"high":238,"low":317,"close":17,"change":196,"percent_change":197,"volume":340,"transactions":341,"vwap":342},"2026-09-10",30480.3566,227,50.4518,{"date":344,"open":345,"high":345,"low":203,"close":333,"change":346,"percent_change":285,"volume":347,"transactions":348,"vwap":349},"2026-09-09",50.57,0.0122,26429.9906,155,50.4667,{"date":351,"open":325,"high":17,"low":352,"close":353,"change":354,"percent_change":21,"volume":355,"transactions":356,"vwap":357},"2026-09-08",50.4,50.4328,0.0428,40542.5986,202,50.4204,{"date":359,"open":352,"high":17,"low":213,"close":213,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",-0.055,-0.11,28540.1076,179,50.4134,{"date":366,"open":352,"high":17,"low":213,"close":333,"change":367,"percent_change":70,"volume":368,"transactions":369,"vwap":370},"2026-09-03",0.035,18711.9525,143,50.4195,{"date":372,"open":17,"high":373,"low":374,"close":19,"change":326,"percent_change":327,"volume":375,"transactions":376,"vwap":377},"2026-09-02",50.459,50.3882,22178.0226,138,50.4147,{"date":379,"open":213,"high":380,"low":195,"close":318,"change":381,"percent_change":285,"volume":382,"transactions":383,"vwap":384},"2026-09-01",50.4599,0.0117,28401.367784,188,50.3969,{"date":386,"open":203,"high":250,"low":229,"close":387,"change":388,"percent_change":285,"volume":389,"transactions":390,"vwap":391},"2026-08-31",50.3833,0.0083,27022.6106,198,50.3841,{"date":393,"open":203,"high":203,"low":195,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",50.375,-0.2,-0.4,15016.8706,113,50.3866,{"date":401,"open":277,"high":277,"low":18,"close":402,"change":197,"percent_change":285,"volume":403,"transactions":404,"vwap":345},"2026-08-27",50.575,9606.5986,74,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",50.61,50.535,50.565,-0.0409,-0.08,14728.3906,97,50.5617,{"date":416,"open":276,"high":417,"low":276,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",50.64,50.6059,0.0709,0.14,13868.0396,139,50.6012,{"date":425,"open":345,"high":345,"low":248,"close":408,"change":426,"percent_change":241,"volume":427,"transactions":428,"vwap":429},"2026-08-24",-0.0235,7081.8626,78,50.534,{"date":431,"open":432,"high":433,"low":276,"close":434,"change":435,"percent_change":278,"volume":436,"transactions":437,"vwap":438},"2026-08-21",50.505,50.58,50.5585,0.0535,11357.4486,88,50.5201,{"date":440,"open":441,"high":442,"low":441,"close":432,"change":443,"percent_change":444,"volume":445,"transactions":234,"vwap":446},"2026-08-20",50.48,50.5605,-0.07,-0.14,19487.9604,50.508,{"date":448,"open":193,"high":449,"low":238,"close":402,"change":285,"percent_change":20,"volume":450,"transactions":451,"vwap":452},"2026-08-19",50.605,17688.585,150,50.5449,{"date":454,"open":18,"high":433,"low":276,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",50.555,0.065,0.13,16209.652,90,50.5521,{"date":462,"open":259,"high":274,"low":463,"close":276,"change":464,"percent_change":302,"volume":465,"transactions":466,"vwap":467},"2026-08-17",50.475,-0.015,9548.915,70,50.4982,{"date":469,"open":18,"high":18,"low":292,"close":432,"change":470,"percent_change":471,"volume":472,"transactions":428,"vwap":473},"2026-08-14",-0.045,-0.09,11902.301,50.4942,{"date":475,"open":441,"high":18,"low":333,"close":18,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-13",0.095,0.19,26027.973,104,50.4623,{"date":482,"open":186,"high":248,"low":186,"close":483,"change":484,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",50.455,0,11101.021,81,50.4632,{"date":489,"open":248,"high":248,"low":203,"close":483,"change":196,"percent_change":197,"volume":490,"transactions":491,"vwap":492},"2026-08-11",20009.607,156,50.4557,{"date":494,"open":292,"high":238,"low":203,"close":17,"change":206,"percent_change":207,"volume":495,"transactions":496,"vwap":497},"2026-08-10",10897,87,50.452,{"date":499,"open":239,"high":239,"low":186,"close":483,"change":327,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-07",0.06,11534.734,75,50.4682,{"date":505,"open":213,"high":506,"low":213,"close":334,"change":143,"percent_change":507,"volume":508,"transactions":502,"vwap":509},"2026-08-06",50.435,-0.04,38751.815,50.4211,{"date":511,"open":187,"high":292,"low":187,"close":333,"change":302,"percent_change":294,"volume":512,"transactions":513,"vwap":514},"2026-08-05",12886.0693,107,50.4368,{"date":516,"open":352,"high":517,"low":352,"close":463,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-04",50.56,0.045,0.09,15632.001,149,50.4846,{"date":524,"open":525,"high":203,"low":352,"close":203,"change":196,"percent_change":197,"volume":526,"transactions":527,"vwap":528},"2026-08-03",50.4263,12421.333,71,50.4146,{"date":530,"open":19,"high":203,"low":229,"close":334,"change":327,"percent_change":500,"volume":531,"transactions":532,"vwap":533},"2026-07-31",17417.57,203,50.3917,{"date":535,"open":203,"high":203,"low":205,"close":318,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-30",-0.155,-0.31,8301.98,111,50.3946,{"date":542,"open":248,"high":277,"low":543,"close":18,"change":544,"percent_change":21,"volume":545,"transactions":546,"vwap":547},"2026-07-29",50.4838,0.0399,16127.728,106,50.5196,{"date":549,"open":517,"high":517,"low":238,"close":550,"change":551,"percent_change":285,"volume":552,"transactions":553,"vwap":554},"2026-07-28",50.5101,0.0101,12638.848973,145,50.5161,{"date":556,"open":557,"high":238,"low":292,"close":238,"change":207,"percent_change":143,"volume":558,"transactions":559,"vwap":288},"2026-07-27",50.479,6738.542,84,{"date":561,"open":292,"high":18,"low":292,"close":239,"change":551,"percent_change":285,"volume":562,"transactions":563,"vwap":564},"2026-07-24",11201.02,108,50.5098,{"date":566,"open":292,"high":23,"low":186,"close":567,"change":568,"percent_change":500,"volume":569,"transactions":570,"vwap":571},"2026-07-23",50.4999,0.0299,22358.308,232,50.5509,{"date":573,"open":17,"high":259,"low":574,"close":292,"change":575,"percent_change":285,"volume":576,"transactions":577,"vwap":578},"2026-07-22",50.4341,0.0104,17055.669,124,50.4613,{"date":580,"open":238,"high":238,"low":186,"close":581,"change":582,"percent_change":21,"volume":583,"transactions":336,"vwap":584},"2026-07-21",50.4596,0.0396,11282.732647,50.465,{"date":586,"open":334,"high":292,"low":213,"close":325,"change":587,"percent_change":197,"volume":588,"transactions":559,"vwap":322},"2026-07-20",0.006,9566,{"date":590,"open":352,"high":591,"low":352,"close":592,"change":593,"percent_change":70,"volume":594,"transactions":595,"vwap":596},"2026-07-17",50.4399,50.414,0.0362,9262.301,82,50.4166,{"date":598,"open":19,"high":186,"low":599,"close":600,"change":601,"percent_change":361,"volume":602,"transactions":603,"vwap":604},"2026-07-16",50.372,50.3778,-0.0572,17451.643,133,50.3954,{"date":606,"open":352,"high":292,"low":229,"close":506,"change":143,"percent_change":507,"volume":607,"transactions":491,"vwap":608},"2026-07-15",17017.74,50.4063,{"date":610,"open":17,"high":239,"low":317,"close":483,"change":70,"percent_change":420,"volume":611,"transactions":612,"vwap":613},"2026-07-14",18080.859,109,50.4621,{"date":615,"open":187,"high":17,"low":187,"close":616,"change":484,"percent_change":484,"volume":617,"transactions":595,"vwap":618},"2026-07-13",50.385,7711,50.4033,{"date":620,"open":187,"high":17,"low":195,"close":616,"change":621,"percent_change":207,"volume":622,"transactions":9,"vwap":616},"2026-07-10",-0.004,19900,{"date":624,"open":195,"high":19,"low":625,"close":626,"change":627,"percent_change":310,"volume":628,"transactions":9,"vwap":626},"2026-07-09",50.31,50.389,0.048,13700,{"date":630,"open":229,"high":187,"low":631,"close":632,"change":633,"percent_change":143,"volume":634,"transactions":9,"vwap":632},"2026-07-08",50.3,50.341,-0.009,31800,{"date":636,"open":187,"high":203,"low":214,"close":229,"change":319,"percent_change":241,"volume":637,"transactions":9,"vwap":229},"2026-07-07",9600,{"date":639,"open":19,"high":186,"low":625,"close":394,"change":196,"percent_change":197,"volume":640,"transactions":9,"vwap":394},"2026-07-06",41600,{"date":642,"open":213,"high":352,"low":643,"close":195,"change":367,"percent_change":70,"volume":644,"transactions":9,"vwap":195},"2026-07-02",50.33,18800,{"date":646,"open":647,"high":195,"low":647,"close":648,"change":207,"percent_change":143,"volume":649,"transactions":9,"vwap":648},"2026-07-01",50.27,50.335,29400,{"date":651,"open":214,"high":213,"low":652,"close":653,"change":327,"percent_change":500,"volume":654,"transactions":9,"vwap":653},"2026-06-30",50.29,50.345,42700,{"date":656,"open":643,"high":195,"low":631,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-29",50.315,-0.205,-0.41,13900,{"date":662,"open":276,"high":345,"low":276,"close":248,"change":518,"percent_change":519,"volume":663,"transactions":9,"vwap":248},"2026-06-26",11500,{"date":665,"open":292,"high":238,"low":250,"close":463,"change":484,"percent_change":484,"volume":666,"transactions":9,"vwap":463},"2026-06-25",10200,{"date":668,"open":239,"high":239,"low":250,"close":463,"change":484,"percent_change":484,"volume":669,"transactions":9,"vwap":463},"2026-06-24",11900,{"date":671,"open":250,"high":274,"low":186,"close":463,"change":20,"percent_change":21,"volume":672,"transactions":9,"vwap":463},"2026-06-23",30400,{"date":674,"open":17,"high":239,"low":195,"close":506,"change":470,"percent_change":471,"volume":675,"transactions":9,"vwap":506},"2026-06-22",54100,{"date":677,"open":345,"high":345,"low":292,"close":441,"change":70,"percent_change":420,"volume":678,"transactions":9,"vwap":441},"2026-06-18",35500,{"date":680,"open":292,"high":238,"low":19,"close":19,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":19},"2026-06-17",-0.075,-0.15,10300,{"date":685,"open":238,"high":274,"low":292,"close":686,"change":197,"percent_change":285,"volume":687,"transactions":9,"vwap":686},"2026-06-16",50.485,14600,{"date":689,"open":186,"high":517,"low":203,"close":463,"change":621,"percent_change":207,"volume":690,"transactions":9,"vwap":463},"2026-06-15",15400,{"date":692,"open":274,"high":274,"low":17,"close":557,"change":319,"percent_change":241,"volume":693,"transactions":9,"vwap":557},"2026-06-12",9000,{"date":695,"open":250,"high":239,"low":17,"close":696,"change":697,"percent_change":21,"volume":698,"transactions":9,"vwap":696},"2026-06-11",50.504,0.039,46200,{"date":700,"open":250,"high":259,"low":213,"close":584,"change":302,"percent_change":294,"volume":701,"transactions":9,"vwap":584},"2026-06-10",52000,{"date":703,"open":17,"high":18,"low":213,"close":240,"change":327,"percent_change":500,"volume":704,"transactions":9,"vwap":240},"2026-06-09",27700,{"date":706,"open":186,"high":292,"low":203,"close":584,"change":70,"percent_change":420,"volume":707,"transactions":9,"vwap":584},"2026-06-08",10100,{"date":709,"open":213,"high":19,"low":187,"close":318,"change":197,"percent_change":285,"volume":710,"transactions":9,"vwap":318},"2026-06-05",36900,{"date":712,"open":186,"high":713,"low":204,"close":616,"change":464,"percent_change":302,"volume":714,"transactions":9,"vwap":616},"2026-06-04",50.448,25300,{"date":716,"open":308,"high":308,"low":213,"close":352,"change":241,"percent_change":242,"volume":717,"transactions":9,"vwap":352},"2026-06-03",47800,{"date":719,"open":187,"high":584,"low":187,"close":17,"change":196,"percent_change":197,"volume":720,"transactions":9,"vwap":17},"2026-06-02",27900,{"date":722,"open":352,"high":276,"low":213,"close":333,"change":723,"percent_change":507,"volume":724,"transactions":9,"vwap":333},"2026-06-01",-0.021,12400,{"date":726,"open":292,"high":292,"low":352,"close":727,"change":728,"percent_change":285,"volume":729,"transactions":9,"vwap":727},"2026-05-29",50.466,0.011,9700,{"date":731,"open":17,"high":292,"low":213,"close":483,"change":471,"percent_change":732,"volume":704,"transactions":9,"vwap":483},"2026-05-28",-0.18,{"date":734,"open":18,"high":517,"low":259,"close":251,"change":241,"percent_change":242,"volume":735,"transactions":9,"vwap":251},"2026-05-27",4500,{"date":737,"open":517,"high":407,"low":517,"close":738,"change":739,"percent_change":253,"volume":740,"transactions":9,"vwap":738},"2026-05-26",50.595,0.025,28400,{"date":742,"open":407,"high":407,"low":239,"close":345,"change":21,"percent_change":743,"volume":744,"transactions":9,"vwap":345},"2026-05-22",0.16,9900,{"date":746,"open":17,"high":276,"low":186,"close":276,"change":507,"percent_change":411,"volume":747,"transactions":9,"vwap":276},"2026-05-21",10900,{"date":749,"open":325,"high":18,"low":325,"close":259,"change":326,"percent_change":327,"volume":693,"transactions":9,"vwap":259},"2026-05-20",{"date":751,"open":250,"high":18,"low":203,"close":309,"change":253,"percent_change":310,"volume":752,"transactions":9,"vwap":309},"2026-05-19",20100,{"date":754,"open":292,"high":259,"low":755,"close":584,"change":739,"percent_change":253,"volume":756,"transactions":9,"vwap":584},"2026-05-18",50.458,6900,{"date":758,"open":19,"high":238,"low":19,"close":186,"change":484,"percent_change":484,"volume":756,"transactions":9,"vwap":186},"2026-05-15",{"date":760,"open":195,"high":239,"low":195,"close":186,"change":262,"percent_change":253,"volume":761,"transactions":9,"vwap":186},"2026-05-14",15000,{"date":763,"open":186,"high":17,"low":352,"close":764,"change":765,"percent_change":443,"volume":766,"transactions":9,"vwap":764},"2026-05-13",50.416,-0.034,11200,{"date":768,"open":19,"high":276,"low":213,"close":17,"change":285,"percent_change":20,"volume":769,"transactions":9,"vwap":17},"2026-05-12",10800,{"date":771,"open":203,"high":483,"low":187,"close":203,"change":197,"percent_change":285,"volume":683,"transactions":9,"vwap":203},"2026-05-11",{"date":773,"open":17,"high":17,"low":213,"close":325,"change":367,"percent_change":70,"volume":774,"transactions":9,"vwap":325},"2026-05-08",6000,{"date":776,"open":19,"high":777,"low":195,"close":616,"change":207,"percent_change":143,"volume":778,"transactions":9,"vwap":616},"2026-05-07",50.426,9300,{"date":780,"open":195,"high":250,"low":195,"close":318,"change":20,"percent_change":21,"volume":781,"transactions":9,"vwap":318},"2026-05-06",12300,{"date":783,"open":195,"high":407,"low":784,"close":785,"change":197,"percent_change":285,"volume":786,"transactions":9,"vwap":785},"2026-05-05",50.26,50.355,27600,{"date":788,"open":204,"high":195,"low":643,"close":653,"change":464,"percent_change":302,"volume":789,"transactions":9,"vwap":653},"2026-05-04",7700,{"date":791,"open":229,"high":352,"low":214,"close":204,"change":319,"percent_change":241,"volume":792,"transactions":9,"vwap":204},"2026-05-01",15600,{"date":794,"open":784,"high":352,"low":784,"close":616,"change":70,"percent_change":420,"volume":795,"transactions":9,"vwap":616},"2026-04-30",16000,{"date":797,"open":194,"high":213,"low":631,"close":657,"change":798,"percent_change":799,"volume":747,"transactions":9,"vwap":657},"2026-04-29",-0.165,-0.33,{"date":801,"open":802,"high":802,"low":441,"close":441,"change":196,"percent_change":197,"volume":729,"transactions":9,"vwap":441},"2026-04-28",50.62,{"date":804,"open":463,"high":18,"low":463,"close":463,"change":207,"percent_change":143,"volume":805,"transactions":9,"vwap":463},"2026-04-27",11800,{"date":807,"open":276,"high":432,"low":292,"close":686,"change":197,"percent_change":285,"volume":808,"transactions":9,"vwap":686},"2026-04-24",4100,{"date":810,"open":19,"high":276,"low":19,"close":463,"change":484,"percent_change":484,"volume":811,"transactions":9,"vwap":463},"2026-04-23",17500,{"date":813,"open":292,"high":18,"low":250,"close":463,"change":739,"percent_change":253,"volume":814,"transactions":9,"vwap":463},"2026-04-22",8500,{"date":816,"open":17,"high":292,"low":186,"close":17,"change":621,"percent_change":207,"volume":817,"transactions":9,"vwap":17},"2026-04-21",8900,{"date":819,"open":239,"high":239,"low":203,"close":820,"change":821,"percent_change":285,"volume":822,"transactions":9,"vwap":820},"2026-04-20",50.454,0.009,20700,{"date":824,"open":248,"high":248,"low":195,"close":333,"change":207,"percent_change":143,"volume":825,"transactions":9,"vwap":333},"2026-04-17",9500,{"date":827,"open":325,"high":276,"low":325,"close":483,"change":20,"percent_change":21,"volume":747,"transactions":9,"vwap":483},"2026-04-16",{"date":829,"open":325,"high":441,"low":352,"close":317,"change":143,"percent_change":507,"volume":707,"transactions":9,"vwap":317},"2026-04-15",{"date":831,"open":325,"high":17,"low":229,"close":506,"change":518,"percent_change":519,"volume":766,"transactions":9,"vwap":506},"2026-04-14",{"date":833,"open":352,"high":19,"low":204,"close":213,"change":196,"percent_change":197,"volume":834,"transactions":9,"vwap":213},"2026-04-13",9200,{"date":836,"open":352,"high":17,"low":195,"close":616,"change":197,"percent_change":285,"volume":837,"transactions":9,"vwap":616},"2026-04-10",5200,{"date":839,"open":229,"high":203,"low":24,"close":394,"change":840,"percent_change":207,"volume":841,"transactions":9,"vwap":394},"2026-04-09",-0.006,14200,{"date":843,"open":248,"high":248,"low":187,"close":844,"change":252,"percent_change":253,"volume":845,"transactions":9,"vwap":844},"2026-04-08",50.381,13500,{"date":847,"open":848,"high":19,"low":848,"close":785,"change":484,"percent_change":484,"volume":849,"transactions":9,"vwap":785},"2026-04-07",50.322,11100,{"date":851,"open":852,"high":852,"low":784,"close":785,"change":728,"percent_change":285,"volume":853,"transactions":9,"vwap":785},"2026-04-06",50.95,13100,{"date":855,"open":194,"high":204,"low":856,"close":857,"change":858,"percent_change":420,"volume":859,"transactions":9,"vwap":857},"2026-04-02",50.24,50.344,0.069,14100,{"date":861,"open":862,"high":631,"low":863,"close":864,"change":633,"percent_change":143,"volume":865,"transactions":9,"vwap":864},"2026-04-01",50.28,50.22,50.275,10000,{"date":867,"open":631,"high":187,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-03-31",50.235,50.284,0.059,0.12,33200,{"date":874,"open":631,"high":631,"low":875,"close":876,"change":732,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-03-30",50.21,50.225,-0.36,20800,{"date":880,"open":19,"high":18,"low":352,"close":881,"change":197,"percent_change":285,"volume":882,"transactions":9,"vwap":881},"2026-03-27",50.405,17800,{"date":884,"open":352,"high":292,"low":318,"close":318,"change":471,"percent_change":732,"volume":885,"transactions":9,"vwap":318},"2026-03-26",7200,{"date":887,"open":186,"high":888,"low":186,"close":686,"change":518,"percent_change":519,"volume":889,"transactions":9,"vwap":686},"2026-03-25",50.71,23900,{"date":891,"open":352,"high":276,"low":352,"close":186,"change":206,"percent_change":207,"volume":892,"transactions":9,"vwap":186},"2026-03-24",8200,{"date":894,"open":19,"high":895,"low":352,"close":333,"change":518,"percent_change":519,"volume":896,"transactions":9,"vwap":333},"2026-03-23",50.7,22200,{"date":898,"open":325,"high":17,"low":204,"close":352,"change":899,"percent_change":294,"volume":900,"transactions":9,"vwap":352},"2026-03-20",-0.029,71700,{"date":902,"open":195,"high":903,"low":229,"close":904,"change":905,"percent_change":278,"volume":906,"transactions":9,"vwap":904},"2026-03-19",51.17,50.429,0.054,22500,{"date":908,"open":394,"high":186,"low":643,"close":394,"change":484,"percent_change":484,"volume":909,"transactions":9,"vwap":394},"2026-03-18",13200,{"date":911,"open":352,"high":352,"low":229,"close":394,"change":327,"percent_change":500,"volume":912,"transactions":9,"vwap":394},"2026-03-17",6700,{"date":914,"open":213,"high":19,"low":643,"close":653,"change":207,"percent_change":143,"volume":747,"transactions":9,"vwap":653},"2026-03-16",{"date":916,"open":394,"high":187,"low":229,"close":785,"change":197,"percent_change":285,"volume":837,"transactions":9,"vwap":785},"2026-03-13",{"date":918,"open":17,"high":17,"low":643,"close":653,"change":241,"percent_change":242,"volume":919,"transactions":9,"vwap":653},"2026-03-12",14400,{"date":921,"open":292,"high":292,"low":187,"close":318,"change":196,"percent_change":197,"volume":922,"transactions":9,"vwap":318},"2026-03-11",12100,{"date":924,"open":19,"high":292,"low":187,"close":213,"change":196,"percent_change":197,"volume":925,"transactions":9,"vwap":213},"2026-03-10",90400,{"date":927,"open":229,"high":17,"low":652,"close":616,"change":928,"percent_change":241,"volume":729,"transactions":9,"vwap":616},"2026-03-09",-0.026,{"date":930,"open":250,"high":250,"low":394,"close":931,"change":932,"percent_change":119,"volume":933,"transactions":9,"vwap":931},"2026-03-06",50.411,-0.059,23500,{"date":935,"open":441,"high":276,"low":213,"close":292,"change":518,"percent_change":519,"volume":936,"transactions":9,"vwap":292},"2026-03-05",12000,{"date":938,"open":292,"high":292,"low":19,"close":334,"change":327,"percent_change":500,"volume":939,"transactions":9,"vwap":334},"2026-03-04",14800,{"date":941,"open":238,"high":238,"low":195,"close":318,"change":319,"percent_change":241,"volume":942,"transactions":9,"vwap":318},"2026-03-03",12700,{"date":944,"open":187,"high":17,"low":195,"close":325,"change":464,"percent_change":302,"volume":945,"transactions":9,"vwap":325},"2026-03-02",12800,{"date":947,"open":352,"high":274,"low":195,"close":506,"change":948,"percent_change":197,"volume":704,"transactions":9,"vwap":506},"2026-02-27",0.007,{"date":950,"open":352,"high":292,"low":187,"close":951,"change":952,"percent_change":799,"volume":953,"transactions":9,"vwap":951},"2026-02-26",50.428,-0.167,5100,{"date":955,"open":345,"high":956,"low":18,"close":738,"change":207,"percent_change":143,"volume":957,"transactions":9,"vwap":738},"2026-02-25",50.629,7600,{"date":959,"open":259,"high":407,"low":248,"close":449,"change":960,"percent_change":253,"volume":961,"transactions":9,"vwap":449},"2026-02-24",0.023,12900,{"date":963,"open":407,"high":407,"low":274,"close":964,"change":948,"percent_change":197,"volume":965,"transactions":9,"vwap":964},"2026-02-23",50.582,17200,{"date":967,"open":18,"high":407,"low":248,"close":402,"change":20,"percent_change":21,"volume":968,"transactions":9,"vwap":402},"2026-02-20",7900,{"date":970,"open":193,"high":193,"low":248,"close":408,"change":285,"percent_change":20,"volume":805,"transactions":9,"vwap":408},"2026-02-19",{"date":972,"open":248,"high":345,"low":276,"close":309,"change":197,"percent_change":285,"volume":769,"transactions":9,"vwap":309},"2026-02-18",{"date":974,"open":276,"high":248,"low":441,"close":432,"change":975,"percent_change":302,"volume":976,"transactions":9,"vwap":432},"2026-02-17",-0.014,15100,{"date":978,"open":979,"high":345,"low":980,"close":261,"change":143,"percent_change":507,"volume":957,"transactions":9,"vwap":261},"2026-02-13",50.509,50.494,{"date":982,"open":517,"high":983,"low":984,"close":985,"change":262,"percent_change":253,"volume":628,"transactions":9,"vwap":985},"2026-02-12",50.77,50.502,50.539,{"date":987,"open":275,"high":275,"low":441,"close":309,"change":988,"percent_change":443,"volume":989,"transactions":9,"vwap":309},"2026-02-11",-0.035,18500,{"date":991,"open":292,"high":517,"low":292,"close":18,"change":456,"percent_change":457,"volume":811,"transactions":9,"vwap":18},"2026-02-10",{"date":993,"open":18,"high":18,"low":250,"close":686,"change":327,"percent_change":500,"volume":789,"transactions":9,"vwap":686},"2026-02-09",{"date":995,"open":17,"high":292,"low":186,"close":483,"change":143,"percent_change":507,"volume":849,"transactions":9,"vwap":483},"2026-02-06",{"date":997,"open":274,"high":274,"low":250,"close":463,"change":470,"percent_change":471,"volume":998,"transactions":9,"vwap":463},"2026-02-05",6500,{"date":1000,"open":292,"high":274,"low":483,"close":248,"change":1001,"percent_change":278,"volume":1002,"transactions":9,"vwap":248},"2026-02-04",0.055,6800,{"date":1004,"open":248,"high":248,"low":187,"close":584,"change":326,"percent_change":327,"volume":1005,"transactions":9,"vwap":584},"2026-02-03",10400,{"date":1007,"open":248,"high":248,"low":203,"close":17,"change":484,"percent_change":484,"volume":1008,"transactions":9,"vwap":17},"2026-02-02",7800,{"date":1010,"open":250,"high":250,"low":325,"close":17,"change":285,"percent_change":20,"volume":729,"transactions":9,"vwap":17},"2026-01-30",{"date":1012,"open":203,"high":17,"low":19,"close":203,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":203},"2026-01-29",-0.13,-0.26,23700,{"date":1017,"open":274,"high":345,"low":274,"close":517,"change":326,"percent_change":327,"volume":781,"transactions":9,"vwap":517},"2026-01-28",{"date":1019,"open":18,"high":345,"low":1020,"close":251,"change":484,"percent_change":484,"volume":1021,"transactions":9,"vwap":251},"2026-01-27",50.536,14700,{"date":1023,"open":239,"high":193,"low":239,"close":251,"change":285,"percent_change":20,"volume":1024,"transactions":9,"vwap":251},"2026-01-26",12600,{"date":1026,"open":517,"high":517,"low":239,"close":1027,"change":484,"percent_change":484,"volume":1028,"transactions":9,"vwap":1027},"2026-01-23",50.525,8100,{"date":1030,"open":18,"high":18,"low":238,"close":1027,"change":206,"percent_change":207,"volume":634,"transactions":9,"vwap":1027},"2026-01-22",{"date":1032,"open":239,"high":409,"low":213,"close":259,"change":500,"percent_change":871,"volume":1033,"transactions":9,"vwap":259},"2026-01-21",9400,{"date":1035,"open":441,"high":239,"low":325,"close":292,"change":302,"percent_change":294,"volume":922,"transactions":9,"vwap":292},"2026-01-20",{"date":1037,"open":292,"high":239,"low":17,"close":238,"change":20,"percent_change":21,"volume":1038,"transactions":9,"vwap":238},"2026-01-16",170000,{"date":1040,"open":441,"high":441,"low":352,"close":250,"change":196,"percent_change":197,"volume":919,"transactions":9,"vwap":250},"2026-01-15",{"date":1042,"open":441,"high":441,"low":186,"close":483,"change":197,"percent_change":285,"volume":1024,"transactions":9,"vwap":483},"2026-01-14",{"date":1044,"open":186,"high":250,"low":203,"close":333,"change":484,"percent_change":484,"volume":1045,"transactions":9,"vwap":333},"2026-01-13",16500,{"date":1047,"open":17,"high":979,"low":195,"close":333,"change":464,"percent_change":302,"volume":1048,"transactions":9,"vwap":333},"2026-01-12",21300,{"date":1050,"open":195,"high":238,"low":195,"close":250,"change":285,"percent_change":20,"volume":1051,"transactions":9,"vwap":250},"2026-01-09",21400,{"date":1053,"open":19,"high":186,"low":19,"close":186,"change":285,"percent_change":20,"volume":1054,"transactions":9,"vwap":186},"2026-01-08",18400,{"date":1056,"open":276,"high":276,"low":325,"close":325,"change":207,"percent_change":143,"volume":1057,"transactions":9,"vwap":325},"2026-01-07",17600,{"date":1059,"open":19,"high":17,"low":213,"close":203,"change":253,"percent_change":310,"volume":1060,"transactions":9,"vwap":203},"2026-01-06",24900,{"date":1062,"open":352,"high":1063,"low":195,"close":187,"change":302,"percent_change":294,"volume":1064,"transactions":9,"vwap":187},"2026-01-05",50.412,23800,{"date":1066,"open":195,"high":19,"low":229,"close":19,"change":500,"percent_change":871,"volume":1067,"transactions":9,"vwap":19},"2026-01-02",5000,{"date":1069,"open":194,"high":204,"low":194,"close":229,"change":1070,"percent_change":197,"volume":1071,"transactions":9,"vwap":229},"2025-12-31",0.004,7400,{"date":1073,"open":19,"high":19,"low":194,"close":1074,"change":975,"percent_change":302,"volume":1075,"transactions":9,"vwap":1074},"2025-12-30",50.346,7000,{"date":1077,"open":214,"high":195,"low":643,"close":204,"change":367,"percent_change":70,"volume":1078,"transactions":9,"vwap":204},"2025-12-29",16400,{"date":1080,"open":643,"high":214,"low":625,"close":1081,"change":464,"percent_change":302,"volume":1082,"transactions":9,"vwap":1081},"2025-12-26",50.325,4300,{"date":1084,"open":194,"high":229,"low":625,"close":214,"change":697,"percent_change":21,"volume":1085,"transactions":9,"vwap":214},"2025-12-24",8400,{"date":1087,"open":194,"high":643,"low":1088,"close":1089,"change":1090,"percent_change":659,"volume":1091,"transactions":9,"vwap":1089},"2025-12-23",50.281,50.301,-0.209,17700,{"date":1093,"open":248,"high":345,"low":292,"close":239,"change":484,"percent_change":484,"volume":998,"transactions":9,"vwap":239},"2025-12-22",{"date":1095,"open":248,"high":259,"low":238,"close":239,"change":20,"percent_change":21,"volume":693,"transactions":9,"vwap":239},"2025-12-19",{"date":1097,"open":259,"high":259,"low":250,"close":292,"change":319,"percent_change":241,"volume":1098,"transactions":9,"vwap":292},"2025-12-18",23100,{"date":1100,"open":441,"high":239,"low":441,"close":240,"change":326,"percent_change":327,"volume":1101,"transactions":9,"vwap":240},"2025-12-17",26400,{"date":1103,"open":432,"high":1027,"low":186,"close":441,"change":207,"percent_change":143,"volume":1104,"transactions":9,"vwap":441},"2025-12-16",39700,{"date":1106,"open":248,"high":259,"low":292,"close":276,"change":464,"percent_change":302,"volume":1107,"transactions":9,"vwap":276},"2025-12-15",18600,{"date":1109,"open":238,"high":248,"low":441,"close":432,"change":326,"percent_change":327,"volume":1110,"transactions":9,"vwap":432},"2025-12-12",12200,{"date":1112,"open":18,"high":18,"low":276,"close":276,"change":197,"percent_change":285,"volume":1113,"transactions":9,"vwap":276},"2025-12-11",13300,{"date":1115,"open":17,"high":432,"low":17,"close":441,"change":285,"percent_change":20,"volume":853,"transactions":9,"vwap":441},"2025-12-10",{"date":1117,"open":193,"high":193,"low":250,"close":250,"change":206,"percent_change":207,"volume":1118,"transactions":9,"vwap":250},"2025-12-09",25000,{"date":1120,"open":259,"high":259,"low":186,"close":584,"change":326,"percent_change":327,"volume":909,"transactions":9,"vwap":584},"2025-12-08",{"date":1122,"open":1123,"high":250,"low":203,"close":17,"change":20,"percent_change":21,"volume":882,"transactions":9,"vwap":17},"2025-12-05",50.431,{"date":1125,"open":238,"high":238,"low":19,"close":19,"change":143,"percent_change":507,"volume":729,"transactions":9,"vwap":19},"2025-12-04",{"date":1127,"open":203,"high":186,"low":19,"close":203,"change":285,"percent_change":20,"volume":1128,"transactions":9,"vwap":203},"2025-12-03",23600,{"date":1130,"open":203,"high":203,"low":352,"close":19,"change":1070,"percent_change":197,"volume":1131,"transactions":9,"vwap":19},"2025-12-02",15700,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":728,"percent_change":285,"volume":1137,"transactions":9,"vwap":1136},"2025-12-01",50.92,50.382,50.406,20500,{"date":1139,"open":352,"high":352,"low":195,"close":318,"change":484,"percent_change":484,"volume":892,"transactions":9,"vwap":318},"2025-11-28",{"date":1141,"open":345,"high":345,"low":214,"close":318,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":318},"2025-11-26",-0.185,-0.37,25600,{"date":1146,"open":417,"high":417,"low":239,"close":433,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":433},"2025-11-25",0.075,0.15,14300,{"date":1151,"open":1152,"high":1152,"low":441,"close":432,"change":285,"percent_change":20,"volume":1153,"transactions":9,"vwap":432},"2025-11-24",50.69,21900,{"date":1155,"open":517,"high":517,"low":203,"close":686,"change":207,"percent_change":143,"volume":1156,"transactions":9,"vwap":686},"2025-11-21",49200,{"date":1158,"open":239,"high":239,"low":441,"close":240,"change":739,"percent_change":253,"volume":1005,"transactions":9,"vwap":240},"2025-11-20",{"date":1160,"open":17,"high":238,"low":17,"close":292,"change":319,"percent_change":241,"volume":1161,"transactions":9,"vwap":292},"2025-11-19",11300,{"date":1163,"open":274,"high":274,"low":1164,"close":240,"change":327,"percent_change":500,"volume":628,"transactions":9,"vwap":240},"2025-11-18",50.461,{"date":1166,"open":292,"high":441,"low":17,"close":584,"change":484,"percent_change":484,"volume":789,"transactions":9,"vwap":584},"2025-11-17",{"date":1168,"open":292,"high":557,"low":186,"close":584,"change":196,"percent_change":197,"volume":1169,"transactions":9,"vwap":584},"2025-11-14",4600,{"date":1171,"open":239,"high":239,"low":203,"close":250,"change":326,"percent_change":327,"volume":1172,"transactions":9,"vwap":250},"2025-11-13",17100,{"date":1174,"open":292,"high":292,"low":203,"close":333,"change":1175,"percent_change":207,"volume":683,"transactions":9,"vwap":333},"2025-11-12",-0.003,{"date":1177,"open":17,"high":17,"low":325,"close":713,"change":1178,"percent_change":500,"volume":687,"transactions":9,"vwap":713},"2025-11-11",0.028,{"date":1180,"open":334,"high":186,"low":19,"close":325,"change":1181,"percent_change":-6,"volume":805,"transactions":9,"vwap":325},"2025-11-10",-0.001,{"date":1183,"open":187,"high":17,"low":187,"close":1184,"change":728,"percent_change":285,"volume":1185,"transactions":9,"vwap":1184},"2025-11-07",50.421,22100,{"date":1187,"open":17,"high":17,"low":213,"close":19,"change":327,"percent_change":500,"volume":1188,"transactions":9,"vwap":19},"2025-11-06",11000,{"date":1190,"open":1191,"high":19,"low":229,"close":187,"change":196,"percent_change":197,"volume":1192,"transactions":9,"vwap":187},"2025-11-05",50.367,13400,{"date":1194,"open":19,"high":19,"low":229,"close":394,"change":326,"percent_change":327,"volume":660,"transactions":9,"vwap":394},"2025-11-04",{"date":1196,"open":187,"high":186,"low":1197,"close":204,"change":464,"percent_change":302,"volume":1198,"transactions":9,"vwap":204},"2025-11-03",50.351,7500,{"date":1200,"open":352,"high":352,"low":1201,"close":394,"change":988,"percent_change":443,"volume":1202,"transactions":9,"vwap":394},"2025-10-31",50.368,8700,{"date":1204,"open":194,"high":19,"low":194,"close":19,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":19},"2025-10-30",-0.147,-0.29,47000,{"date":1209,"open":1210,"high":449,"low":259,"close":1211,"change":1212,"percent_change":242,"volume":1213,"transactions":9,"vwap":1211},"2025-10-29",50.551,50.557,-0.053,22800,{"date":1215,"open":345,"high":1216,"low":259,"close":407,"change":500,"percent_change":871,"volume":1217,"transactions":9,"vwap":407},"2025-10-28",50.63,22400,{"date":1219,"open":345,"high":1220,"low":429,"close":18,"change":196,"percent_change":197,"volume":1221,"transactions":9,"vwap":18},"2025-10-27",50.579,8800,{"date":1223,"open":1224,"high":277,"low":239,"close":251,"change":197,"percent_change":285,"volume":885,"transactions":9,"vwap":251},"2025-10-24",50.528,{"date":1226,"open":517,"high":277,"low":300,"close":408,"change":319,"percent_change":241,"volume":1015,"transactions":9,"vwap":408},"2025-10-23",{"date":1228,"open":248,"high":277,"low":1229,"close":517,"change":253,"percent_change":310,"volume":781,"transactions":9,"vwap":517},"2025-10-22",50.488,{"date":1231,"open":248,"high":1211,"low":250,"close":239,"change":285,"percent_change":20,"volume":1232,"transactions":9,"vwap":239},"2025-10-21",61000,{"date":1234,"open":248,"high":248,"low":186,"close":276,"change":1235,"percent_change":143,"volume":1149,"transactions":9,"vwap":276},"2025-10-20",-0.012,{"date":1237,"open":186,"high":433,"low":186,"close":984,"change":1212,"percent_change":242,"volume":744,"transactions":9,"vwap":984},"2025-10-17",{"date":1239,"open":239,"high":1240,"low":1241,"close":455,"change":456,"percent_change":457,"volume":1217,"transactions":9,"vwap":455},"2025-10-16",50.65,50.481,{"date":1243,"open":276,"high":888,"low":186,"close":276,"change":464,"percent_change":302,"volume":663,"transactions":9,"vwap":276},"2025-10-15",{"date":1245,"open":193,"high":193,"low":755,"close":432,"change":367,"percent_change":70,"volume":1202,"transactions":9,"vwap":432},"2025-10-14",{"date":1247,"open":276,"high":193,"low":1123,"close":292,"change":367,"percent_change":70,"volume":693,"transactions":9,"vwap":292},"2025-10-13",{"date":1249,"open":250,"high":584,"low":19,"close":506,"change":484,"percent_change":484,"volume":766,"transactions":9,"vwap":506},"2025-10-10",{"date":1251,"open":17,"high":259,"low":1252,"close":506,"change":988,"percent_change":443,"volume":756,"transactions":9,"vwap":506},"2025-10-09",50.427,{"date":1254,"open":17,"high":238,"low":951,"close":292,"change":285,"percent_change":20,"volume":1255,"transactions":9,"vwap":292},"2025-10-08",16900,{"date":1257,"open":238,"high":1258,"low":19,"close":17,"change":326,"percent_change":327,"volume":1021,"transactions":9,"vwap":17},"2025-10-07",50.549,{"date":1260,"open":802,"high":802,"low":325,"close":506,"change":327,"percent_change":500,"volume":707,"transactions":9,"vwap":506},"2025-10-06",{"date":1262,"open":203,"high":203,"low":195,"close":881,"change":206,"percent_change":207,"volume":1198,"transactions":9,"vwap":881},"2025-10-03",{"date":1264,"open":186,"high":186,"low":1265,"close":19,"change":285,"percent_change":20,"volume":961,"transactions":9,"vwap":19},"2025-10-02",50.374,{"date":1267,"open":186,"high":186,"low":213,"close":213,"change":464,"percent_change":302,"volume":825,"transactions":9,"vwap":213},"2025-10-01",{"date":1269,"open":213,"high":186,"low":218,"close":881,"change":326,"percent_change":327,"volume":1270,"transactions":9,"vwap":881},"2025-09-30",28500,{"date":1272,"open":187,"high":19,"low":1273,"close":213,"change":1274,"percent_change":1275,"volume":909,"transactions":9,"vwap":213},"2025-09-29",50.364,-0.17,-0.34,{"date":1277,"open":274,"high":517,"low":309,"close":517,"change":327,"percent_change":500,"volume":660,"transactions":9,"vwap":517},"2025-09-26",{"date":1279,"open":274,"high":18,"low":300,"close":259,"change":206,"percent_change":207,"volume":1015,"transactions":9,"vwap":259},"2025-09-25",{"date":1281,"open":274,"high":517,"low":238,"close":408,"change":326,"percent_change":327,"volume":1005,"transactions":9,"vwap":408},"2025-09-24",{"date":1283,"open":238,"high":1284,"low":238,"close":248,"change":443,"percent_change":444,"volume":1285,"transactions":9,"vwap":248},"2025-09-23",50.585,13600,{"date":1287,"open":248,"high":1288,"low":292,"close":193,"change":310,"percent_change":311,"volume":1289,"transactions":9,"vwap":193},"2025-09-22",50.88,46300,{"date":1291,"open":239,"high":274,"low":292,"close":276,"change":285,"percent_change":20,"volume":885,"transactions":9,"vwap":276},"2025-09-19",{"date":1293,"open":274,"high":345,"low":584,"close":292,"change":206,"percent_change":207,"volume":841,"transactions":9,"vwap":292},"2025-09-18",{"date":1295,"open":239,"high":409,"low":186,"close":463,"change":988,"percent_change":443,"volume":1296,"transactions":9,"vwap":463},"2025-09-17",50100,{"date":1298,"open":277,"high":277,"low":441,"close":239,"change":20,"percent_change":21,"volume":906,"transactions":9,"vwap":239},"2025-09-16",{"date":1300,"open":325,"high":309,"low":325,"close":292,"change":1301,"percent_change":-6,"volume":817,"transactions":9,"vwap":292},"2025-09-15",-0.002,{"date":1303,"open":203,"high":238,"low":1304,"close":1305,"change":1306,"percent_change":871,"volume":878,"transactions":9,"vwap":1305},"2025-09-12",50.402,50.472,0.061,{"date":1308,"open":441,"high":248,"low":643,"close":931,"change":975,"percent_change":302,"volume":957,"transactions":9,"vwap":931},"2025-09-11",{"date":1310,"open":17,"high":238,"low":1311,"close":334,"change":143,"percent_change":507,"volume":1312,"transactions":9,"vwap":334},"2025-09-10",50.404,37200,{"date":1314,"open":203,"high":441,"low":881,"close":333,"change":327,"percent_change":500,"volume":1110,"transactions":9,"vwap":333},"2025-09-09",{"date":1316,"open":186,"high":463,"low":1317,"close":317,"change":197,"percent_change":285,"volume":637,"transactions":9,"vwap":317},"2025-09-08",50.391,{"date":1319,"open":19,"high":203,"low":1320,"close":881,"change":518,"percent_change":519,"volume":1321,"transactions":9,"vwap":881},"2025-09-05",50.384,7100,{"date":1323,"open":187,"high":352,"low":229,"close":204,"change":207,"percent_change":143,"volume":1324,"transactions":9,"vwap":204},"2025-09-04",18900,{"date":1326,"open":325,"high":325,"low":229,"close":195,"change":327,"percent_change":500,"volume":1327,"transactions":9,"vwap":195},"2025-09-03",40100,{"date":1329,"open":407,"high":407,"low":643,"close":214,"change":302,"percent_change":294,"volume":1045,"transactions":9,"vwap":214},"2025-09-02",{"date":1331,"open":214,"high":616,"low":1332,"close":195,"change":327,"percent_change":500,"volume":1333,"transactions":9,"vwap":195},"2025-08-29",50.305,11700,{"date":1335,"open":203,"high":203,"low":1336,"close":214,"change":119,"percent_change":155,"volume":1337,"transactions":9,"vwap":214},"2025-08-28",50.296,73600,{"date":1339,"open":274,"high":517,"low":250,"close":250,"change":294,"percent_change":119,"volume":1340,"transactions":9,"vwap":250},"2025-08-27",9100,{"date":1342,"open":238,"high":1027,"low":292,"close":248,"change":20,"percent_change":21,"volume":792,"transactions":9,"vwap":248},"2025-08-26",{"date":1344,"open":292,"high":238,"low":186,"close":441,"change":21,"percent_change":743,"volume":1345,"transactions":9,"vwap":441},"2025-08-25",41300,{"date":1347,"open":248,"high":248,"low":352,"close":352,"change":143,"percent_change":507,"volume":1348,"transactions":9,"vwap":352},"2025-08-22",16100,{"date":1350,"open":248,"high":259,"low":19,"close":325,"change":988,"percent_change":443,"volume":1075,"transactions":9,"vwap":325},"2025-08-21",{"date":1352,"open":250,"high":248,"low":325,"close":483,"change":326,"percent_change":327,"volume":710,"transactions":9,"vwap":483},"2025-08-20",{"date":1354,"open":238,"high":238,"low":186,"close":186,"change":197,"percent_change":285,"volume":1131,"transactions":9,"vwap":186},"2025-08-19",{"date":1356,"open":292,"high":441,"low":325,"close":203,"change":207,"percent_change":143,"volume":1357,"transactions":9,"vwap":203},"2025-08-18",29700,{"date":1359,"open":203,"high":238,"low":19,"close":186,"change":253,"percent_change":310,"volume":1024,"transactions":9,"vwap":186},"2025-08-15",{"date":1361,"open":352,"high":186,"low":213,"close":213,"change":197,"percent_change":285,"volume":1362,"transactions":9,"vwap":213},"2025-08-14",14500,{"date":1364,"open":186,"high":186,"low":187,"close":187,"change":988,"percent_change":443,"volume":1365,"transactions":9,"vwap":187},"2025-08-13",39500,{"date":1367,"open":203,"high":203,"low":213,"close":317,"change":196,"percent_change":197,"volume":808,"transactions":9,"vwap":317},"2025-08-12",{"date":1369,"open":187,"high":203,"low":187,"close":19,"change":327,"percent_change":500,"volume":1333,"transactions":9,"vwap":19},"2025-08-11",{"date":1371,"open":352,"high":276,"low":204,"close":187,"change":20,"percent_change":21,"volume":841,"transactions":9,"vwap":187},"2025-08-08",{"date":1373,"open":643,"high":616,"low":643,"close":214,"change":484,"percent_change":484,"volume":1374,"transactions":9,"vwap":214},"2025-08-07",19200,{"date":1376,"open":352,"high":333,"low":643,"close":214,"change":143,"percent_change":507,"volume":1377,"transactions":9,"vwap":214},"2025-08-06",39900,{"date":1379,"open":229,"high":325,"low":625,"close":204,"change":326,"percent_change":327,"volume":1380,"transactions":9,"vwap":204},"2025-08-05",20200,{"date":1382,"open":643,"high":1201,"low":625,"close":653,"change":326,"percent_change":327,"volume":1383,"transactions":9,"vwap":653},"2025-08-04",13000,{"date":1385,"open":643,"high":204,"low":652,"close":643,"change":20,"percent_change":21,"volume":792,"transactions":9,"vwap":643},"2025-08-01",{"date":1387,"open":194,"high":643,"low":862,"close":652,"change":285,"percent_change":20,"volume":1388,"transactions":9,"vwap":652},"2025-07-31",16200,{"date":1390,"open":631,"high":204,"low":784,"close":647,"change":395,"percent_change":396,"volume":1391,"transactions":9,"vwap":647},"2025-07-30",38600,{"date":1393,"open":18,"high":18,"low":250,"close":292,"change":143,"percent_change":507,"volume":744,"transactions":9,"vwap":292},"2025-07-29",{"date":1395,"open":238,"high":433,"low":250,"close":276,"change":197,"percent_change":285,"volume":882,"transactions":9,"vwap":276},"2025-07-28",{"date":1397,"open":345,"high":345,"low":186,"close":441,"change":20,"percent_change":21,"volume":1374,"transactions":9,"vwap":441},"2025-07-25",{"date":1399,"open":17,"high":276,"low":203,"close":186,"change":484,"percent_change":484,"volume":1400,"transactions":9,"vwap":186},"2025-07-24",15500,{"date":1402,"open":238,"high":238,"low":19,"close":186,"change":285,"percent_change":20,"volume":1403,"transactions":9,"vwap":186},"2025-07-23",43400,{"date":1405,"open":259,"high":259,"low":19,"close":325,"change":285,"percent_change":20,"volume":1406,"transactions":9,"vwap":325},"2025-07-22",19400,{"date":1408,"open":213,"high":17,"low":213,"close":352,"change":207,"percent_change":143,"volume":896,"transactions":9,"vwap":352},"2025-07-21",{"date":1410,"open":325,"high":274,"low":195,"close":19,"change":326,"percent_change":327,"volume":1411,"transactions":9,"vwap":19},"2025-07-18",116800,{"date":1413,"open":187,"high":1414,"low":229,"close":318,"change":464,"percent_change":302,"volume":1415,"transactions":9,"vwap":318},"2025-07-17",50.432,24000,{"date":1417,"open":19,"high":248,"low":229,"close":19,"change":197,"percent_change":285,"volume":1418,"transactions":9,"vwap":19},"2025-07-16",54300,{"date":1420,"open":441,"high":441,"low":214,"close":352,"change":285,"percent_change":20,"volume":1421,"transactions":9,"vwap":352},"2025-07-15",35300,{"date":1423,"open":187,"high":352,"low":229,"close":187,"change":285,"percent_change":20,"volume":1424,"transactions":9,"vwap":187},"2025-07-14",27800,{"date":1426,"open":229,"high":195,"low":1427,"close":204,"change":285,"percent_change":20,"volume":1428,"transactions":9,"vwap":204},"2025-07-11",50.324,5900,{"date":1430,"open":204,"high":394,"low":1431,"close":214,"change":143,"percent_change":507,"volume":1383,"transactions":9,"vwap":214},"2025-07-10",50.309,{"date":1433,"open":204,"high":187,"low":625,"close":204,"change":728,"percent_change":285,"volume":1104,"transactions":9,"vwap":204},"2025-07-09",{"date":1435,"open":195,"high":318,"low":657,"close":1436,"change":207,"percent_change":143,"volume":1213,"transactions":9,"vwap":1436},"2025-07-08",50.349,{"date":1438,"open":1152,"high":1152,"low":194,"close":1439,"change":253,"percent_change":310,"volume":1440,"transactions":9,"vwap":1439},"2025-07-07",50.359,20900,{"date":1442,"open":643,"high":229,"low":647,"close":1431,"change":840,"percent_change":207,"volume":1172,"transactions":9,"vwap":1431},"2025-07-03",{"date":1444,"open":1445,"high":352,"low":856,"close":657,"change":215,"percent_change":20,"volume":1446,"transactions":9,"vwap":657},"2025-07-02",50.25,70100,{"date":1448,"open":862,"high":648,"low":1449,"close":1450,"change":1181,"percent_change":-6,"volume":1451,"transactions":9,"vwap":1450},"2025-07-01",50.248,50.297,44300,{"date":1453,"open":229,"high":229,"low":862,"close":1454,"change":285,"percent_change":20,"volume":1455,"transactions":9,"vwap":1454},"2025-06-30",50.298,29300,{"date":1457,"open":856,"high":345,"low":863,"close":1458,"change":1459,"percent_change":114,"volume":1460,"transactions":9,"vwap":1458},"2025-06-27",50.278,-0.16,89700,{"date":1462,"open":186,"high":17,"low":1463,"close":1464,"change":1465,"percent_change":871,"volume":1466,"transactions":9,"vwap":1464},"2025-06-26",50.393,50.438,0.058,19600,{"date":1468,"open":204,"high":325,"low":204,"close":187,"change":484,"percent_change":484,"volume":1469,"transactions":9,"vwap":187},"2025-06-25",47700,{"date":1471,"open":213,"high":325,"low":187,"close":187,"change":302,"percent_change":294,"volume":841,"transactions":9,"vwap":187},"2025-06-24",{"date":1473,"open":19,"high":441,"low":1474,"close":19,"change":285,"percent_change":20,"volume":1475,"transactions":9,"vwap":19},"2025-06-23",50.363,19000,{"date":1477,"open":187,"high":352,"low":1427,"close":213,"change":253,"percent_change":310,"volume":1478,"transactions":9,"vwap":213},"2025-06-20",82400,{"date":1480,"open":214,"high":213,"low":625,"close":214,"change":484,"percent_change":484,"volume":1481,"transactions":9,"vwap":214},"2025-06-18",46900,{"date":1483,"open":204,"high":195,"low":631,"close":214,"change":1235,"percent_change":143,"volume":752,"transactions":9,"vwap":214},"2025-06-17",{"date":1485,"open":652,"high":204,"low":652,"close":222,"change":1486,"percent_change":70,"volume":845,"transactions":9,"vwap":222},"2025-06-16",0.037,{"date":1488,"open":194,"high":643,"low":784,"close":657,"change":196,"percent_change":197,"volume":1489,"transactions":9,"vwap":657},"2025-06-13",16300,{"date":1491,"open":214,"high":214,"low":862,"close":625,"change":197,"percent_change":285,"volume":896,"transactions":9,"vwap":625},"2025-06-12",{"date":1493,"open":229,"high":229,"low":784,"close":631,"change":285,"percent_change":20,"volume":1494,"transactions":9,"vwap":631},"2025-06-11",65100,{"date":1496,"open":325,"high":325,"low":1445,"close":862,"change":143,"percent_change":507,"volume":1497,"transactions":9,"vwap":862},"2025-06-10",36300,{"date":1499,"open":652,"high":214,"low":1445,"close":631,"change":500,"percent_change":871,"volume":1500,"transactions":9,"vwap":631},"2025-06-09",126100,{"date":1502,"open":647,"high":647,"low":1503,"close":856,"change":197,"percent_change":285,"volume":1374,"transactions":9,"vwap":856},"2025-06-06",50.16,{"date":1505,"open":239,"high":239,"low":875,"close":1506,"change":1507,"percent_change":242,"volume":1508,"transactions":9,"vwap":1506},"2025-06-05",50.23,-0.048,52700,{"date":1510,"open":194,"high":194,"low":863,"close":1458,"change":1511,"percent_change":285,"volume":1512,"transactions":9,"vwap":1458},"2025-06-04",0.008,97700,{"date":1514,"open":204,"high":204,"low":1515,"close":647,"change":326,"percent_change":327,"volume":1516,"transactions":9,"vwap":647},"2025-06-03",50.211,63000,{"date":1518,"open":862,"high":862,"low":1519,"close":1520,"change":326,"percent_change":327,"volume":1521,"transactions":9,"vwap":1520},"2025-06-02",50.2,50.255,34800,{"date":1523,"open":647,"high":292,"low":1503,"close":856,"change":1524,"percent_change":310,"volume":1525,"transactions":9,"vwap":856},"2025-05-30",0.052,72700,{"date":1527,"open":1528,"high":1445,"low":1503,"close":1529,"change":1530,"percent_change":537,"volume":1531,"transactions":9,"vwap":1529},"2025-05-29",50.169,50.188,-0.157,34000,{"date":1533,"open":186,"high":186,"low":625,"close":653,"change":471,"percent_change":732,"volume":640,"transactions":9,"vwap":653},"2025-05-28",{"date":1535,"open":204,"high":277,"low":625,"close":506,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":506},"2025-05-27",0.115,0.23,101200,{"date":1540,"open":17,"high":17,"low":862,"close":194,"change":1541,"percent_change":327,"volume":1198,"transactions":9,"vwap":194},"2025-05-23",0.014,{"date":1543,"open":325,"high":325,"low":1445,"close":1544,"change":1545,"percent_change":457,"volume":1546,"transactions":9,"vwap":1544},"2025-05-22",50.306,0.066,28900,{"date":1548,"open":238,"high":238,"low":1506,"close":856,"change":1549,"percent_change":36,"volume":1550,"transactions":9,"vwap":856},"2025-05-21",-0.109,218900,{"date":1552,"open":647,"high":238,"low":1553,"close":1436,"change":1554,"percent_change":500,"volume":698,"transactions":9,"vwap":1436},"2025-05-20",50.262,0.029,{"date":1556,"open":784,"high":250,"low":1557,"close":194,"change":197,"percent_change":285,"volume":1558,"transactions":9,"vwap":194},"2025-05-19",50.231,8000,{"date":1560,"open":214,"high":352,"low":1506,"close":625,"change":285,"percent_change":20,"volume":1561,"transactions":9,"vwap":625},"2025-05-16",16600,{"date":1563,"open":625,"high":203,"low":1519,"close":652,"change":1524,"percent_change":310,"volume":1564,"transactions":9,"vwap":652},"2025-05-15",54200,{"date":1566,"open":856,"high":204,"low":1567,"close":1568,"change":1569,"percent_change":500,"volume":1383,"transactions":9,"vwap":1568},"2025-05-14",50.19,50.238,0.032,{"date":1571,"open":1572,"high":643,"low":1573,"close":1574,"change":327,"percent_change":500,"volume":1575,"transactions":9,"vwap":1574},"2025-05-13",50.208,50.18,50.206,2600,{"date":1577,"open":875,"high":875,"low":1578,"close":1579,"change":327,"percent_change":500,"volume":1580,"transactions":9,"vwap":1579},"2025-05-12",50.15,50.176,2800,{"date":1582,"open":1583,"high":1503,"low":1584,"close":1585,"change":1586,"percent_change":519,"volume":1587,"transactions":9,"vwap":1585},"2025-05-09",50.11,50.099998,50.146,0.046,3700,{"date":1589,"open":1590,"high":1503,"low":1591,"close":1584,"change":319,"percent_change":241,"volume":1592,"transactions":9,"vwap":1584},"2025-05-08",50.159,50.09,3200,{"date":1594,"open":1595,"high":1578,"low":1591,"close":1596,"change":196,"percent_change":197,"volume":649,"transactions":9,"vwap":1596},"2025-05-07",50.14,50.125,{"date":1598,"open":1591,"high":1578,"low":1591,"close":1599,"change":197,"percent_change":285,"volume":1600,"transactions":9,"vwap":1599},"2025-05-06",50.12,3600,{"date":1602,"open":1603,"high":1595,"low":1604,"close":1583,"change":1605,"percent_change":1013,"volume":1606,"transactions":9,"vwap":1583},"2025-05-05",50.13,50.080002,-0.063,4900,{"date":1608,"open":1595,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":989,"transactions":9,"vwap":1611},"2025-05-02",50.269,50.060001,50.173,0.088,0.18,{"date":1615,"open":1599,"high":1616,"low":1617,"close":1617,"change":207,"percent_change":143,"volume":1618,"transactions":9,"vwap":1617},"2025-05-01",50.229,50.084999,2400,{"date":1620,"open":1621,"high":1567,"low":175,"close":1622,"change":285,"percent_change":20,"volume":634,"transactions":9,"vwap":1622},"2025-04-30",50.069,50.095001,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":1629,"volume":1580,"transactions":9,"vwap":1627},"2025-04-29",50.040001,50.17,50.075001,-0.245,-0.49,{"date":1631,"open":1519,"high":194,"low":1595,"close":194,"change":743,"percent_change":1632,"volume":1633,"transactions":9,"vwap":194},"2025-04-28",0.32,3900,{"date":179,"open":1635,"high":1626,"low":1636,"close":1503,"change":1569,"percent_change":500,"volume":1637,"transactions":9,"vwap":1503},50.128,50.123,2100]