[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USSH":3,"homepage-market-summary":29,"stock-historical-USSH":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USSH","2026-10-08",{"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},"WisdomTree 1-3 Year Laddered Treasury Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.613,1.8,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},49.8198,49.75,49.82,49.7896,0.0302,0.06,3350.1074,51.060001,49.59,1586.837825498008,15.6,647,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},2116,772489.2942,-1.81,"2025-04-28",[183,186,195,204,211,220,227,237,244,253,261,267,275,281,291,300,305,314,322,330,339,347,354,360,369,375,383,389,395,402,410,415,423,429,435,442,449,454,460,467,471,476,481,488,495,502,509,516,522,528,532,537,542,548,553,558,563,567,574,579,585,590,598,602,605,611,615,619,623,626,631,634,636,640,644,651,654,658,660,665,670,673,677,682,686,689,692,698,701,703,705,708,711,714,716,720,724,727,731,733,735,737,741,746,750,753,757,761,766,770,775,780,785,789,792,798,804,809,814,819,822,827,829,832,836,839,842,846,851,856,859,864,867,871,875,877,881,885,889,891,893,896,900,903,909,911,914,917,922,926,929,934,938,941,947,954,960,963,967,970,976,978,982,986,989,992,996,998,1002,1004,1007,1010,1014,1017,1021,1025,1029,1034,1036,1038,1041,1043,1045,1047,1049,1055,1057,1059,1061,1064,1067,1070,1073,1076,1079,1082,1085,1091,1096,1099,1102,1105,1107,1109,1111,1114,1117,1119,1123,1127,1130,1132,1134,1136,1138,1141,1145,1149,1153,1156,1160,1163,1165,1169,1171,1173,1175,1177,1179,1181,1185,1187,1190,1193,1198,1200,1204,1206,1211,1215,1219,1223,1226,1229,1232,1234,1238,1242,1245,1248,1250,1252,1254,1257,1260,1263,1266,1268,1272,1275,1279,1284,1288,1291,1293,1297,1299,1302,1304,1306,1309,1311,1315,1322,1325,1329,1331,1333,1337,1340,1343,1347,1352,1354,1357,1359,1362,1366,1369,1372,1374,1377,1379,1381,1383,1385,1387,1389,1391,1396,1401,1405,1410,1415,1419,1421,1426,1429,1431,1435,1437,1441,1444,1448,1451,1455,1459,1462,1465,1469,1471,1473,1475,1477,1481,1487,1489,1492,1494,1496,1498,1501,1503,1506,1509,1511,1514,1517,1519,1522,1524,1526,1528,1531,1534,1538,1540,1543,1546,1549,1552,1556,1560,1563,1567,1570,1573,1577,1580,1583,1586,1588,1592,1596,1598],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},26,49.7984,{"date":187,"open":18,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",49.8,49.745,0.0246,0.05,919.7799,25,49.7632,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",49.76,49.765,0.035,0.07,118.7799,17,49.7593,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":191,"volume":208,"transactions":209,"vwap":210},"2026-10-05",49.73,0.025,21.7799,19,49.7056,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",49.77,49.705,-0.0355,-0.07,243.7399,23,49.7317,{"date":221,"open":213,"high":213,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":184,"vwap":226},"2026-10-01",49.7405,0.0891,0.18,358.7599,49.7527,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",49.67,49.6499,49.6514,0.0128,0.03,939.7599,24,49.6528,{"date":238,"open":25,"high":239,"low":25,"close":239,"change":240,"percent_change":200,"volume":241,"transactions":242,"vwap":243},"2026-09-29",49.6386,0.0336,477.7599,30,49.6061,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",49.63,49.605,-0.0645,-0.13,220.7599,28,49.6131,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":249,"volume":258,"transactions":259,"vwap":260},"2026-09-25",49.6192,49.6695,-0.0655,2332.7599,34,49.6287,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":66,"volume":265,"transactions":235,"vwap":266},"2026-09-24",49.735,-0.0233,49.7599,49.768,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",49.7583,-0.1167,-0.23,316.8947,27,49.7978,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":233,"volume":279,"transactions":209,"vwap":280},"2026-09-22",49.875,0.0146,118.8947,49.8703,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":191,"volume":288,"transactions":289,"vwap":290},"2026-09-21",49.8676,49.87,49.86,49.8604,0.0254,6283.8947,40,49.8672,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",49.85,49.835,-0.06,-0.12,113.8947,15,49.8494,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":191,"percent_change":52,"volume":303,"transactions":202,"vwap":304},"2026-09-17",49.895,43.8947,49.8987,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",49.8485,49.845,-0.045,-0.09,790.8947,20,49.8507,{"date":315,"open":316,"high":317,"low":316,"close":316,"change":318,"percent_change":172,"volume":319,"transactions":320,"vwap":321},"2026-09-15",49.89,49.9,-0.015,6452.8947,57,49.8953,{"date":323,"open":316,"high":324,"low":316,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":209,"vwap":329},"2026-09-14",49.93,49.905,-0.01,-0.02,1214.8947,49.8958,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",49.94,49.915,-0.0408,-0.08,116.8947,18,49.9392,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":273,"vwap":346},"2026-09-10",49.99,49.9558,-0.1246,-0.25,1270.8947,49.9756,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":66,"volume":352,"transactions":312,"vwap":353},"2026-09-09",50.09,50.0804,-0.0246,342.8947,50.086,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":326,"volume":336,"transactions":337,"vwap":359},"2026-09-08",50.11,50.105,-0.0052,50.1092,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":172,"volume":366,"transactions":367,"vwap":368},"2026-09-04",50.125,50.129,50.1102,-0.0148,541.8947,16,50.1266,{"date":370,"open":371,"high":371,"low":362,"close":362,"change":372,"percent_change":373,"volume":374,"transactions":202,"vwap":371},"2026-09-03",50.13,0.0378,0.08,658.8947,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":191,"volume":380,"transactions":381,"vwap":382},"2026-09-02",50.07,50.0872,0.0272,2574.8947,35,50.0786,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":309,"percent_change":310,"volume":387,"transactions":337,"vwap":388},"2026-09-01",50.08,50.06,288.8947,50.0735,{"date":390,"open":357,"high":357,"low":357,"close":357,"change":391,"percent_change":392,"volume":393,"transactions":367,"vwap":394},"2026-08-31",0.01,0.02,105.8947,50.1058,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":310,"percent_change":399,"volume":400,"transactions":273,"vwap":401},"2026-08-28",50.21,50.095,-0.18,485.8947,50.1501,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":326,"volume":407,"transactions":408,"vwap":409},"2026-08-27",50.19,50.185,-0.005,227.8947,21,50.1872,{"date":411,"open":404,"high":404,"low":405,"close":404,"change":399,"percent_change":412,"volume":413,"transactions":337,"vwap":414},"2026-08-26",-0.36,1211.8947,50.1858,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":381,"vwap":417},"2026-08-25",50.3588,50.37,50.3561,0.055,0.11,2417.8947,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":391,"volume":427,"transactions":298,"vwap":428},"2026-08-24",50.315,0.005,19.8947,50.3127,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":66,"volume":433,"transactions":202,"vwap":434},"2026-08-21",50.31,-0.025,129.9137,50.311,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":327,"volume":439,"transactions":440,"vwap":441},"2026-08-20",50.335,-0.0119,13.8947,14,50.3291,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":233,"volume":447,"transactions":337,"vwap":448},"2026-08-19",50.34,50.3469,0.0169,285.8947,50.3365,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":391,"percent_change":392,"volume":453,"transactions":209,"vwap":451},"2026-08-18",50.3201,50.33,9086.8947,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":326,"volume":458,"transactions":202,"vwap":459},"2026-08-17",50.32,-0.0033,90.8947,50.332,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":326,"volume":465,"transactions":337,"vwap":466},"2026-08-14",50.325,50.3233,-0.0067,312.8947,50.3306,{"date":468,"open":452,"high":452,"low":452,"close":452,"change":22,"percent_change":167,"volume":469,"transactions":408,"vwap":470},"2026-08-13",186.8947,50.3223,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":207,"percent_change":191,"volume":474,"transactions":202,"vwap":475},"2026-08-12",50.27,241.8947,50.2705,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":207,"percent_change":191,"volume":479,"transactions":367,"vwap":480},"2026-08-11",50.245,35.8947,50.2474,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":335,"volume":486,"transactions":202,"vwap":487},"2026-08-10",50.2371,50.22,-0.04,710.9137,50.2369,{"date":489,"open":490,"high":491,"low":492,"close":491,"change":22,"percent_change":167,"volume":493,"transactions":202,"vwap":494},"2026-08-07",50.2421,50.26,50.2417,924.8947,50.2428,{"date":496,"open":497,"high":498,"low":497,"close":498,"change":66,"percent_change":499,"volume":500,"transactions":298,"vwap":501},"2026-08-06",50.191,50.2,-0.1,268.8947,50.1921,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":506,"percent_change":233,"volume":507,"transactions":337,"vwap":508},"2026-08-05",50.2238,50.25,0.0168,479.8947,50.2243,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":202,"vwap":515},"2026-08-04",50.2332,0.0632,0.13,33.6549,50.2322,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":392,"percent_change":519,"volume":520,"transactions":337,"vwap":521},"2026-08-03",50.17,0.04,88.6549,50.1652,{"date":523,"open":524,"high":525,"low":371,"close":525,"change":327,"percent_change":485,"volume":526,"transactions":337,"vwap":527},"2026-07-31",50.1497,50.15,3956.6549,50.1307,{"date":529,"open":518,"high":518,"low":518,"close":518,"change":426,"percent_change":391,"volume":530,"transactions":242,"vwap":531},"2026-07-30",138.6549,50.1836,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":199,"percent_change":200,"volume":535,"transactions":337,"vwap":536},"2026-07-29",50.165,85.6549,50.1227,{"date":538,"open":371,"high":371,"low":371,"close":371,"change":499,"percent_change":539,"volume":540,"transactions":298,"vwap":541},"2026-07-28",-0.2,105.6549,50.113,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":233,"volume":546,"transactions":440,"vwap":547},"2026-07-27",50.23,0.015,53.6549,50.2138,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":519,"percent_change":373,"volume":551,"transactions":202,"vwap":552},"2026-07-24",50.215,119.6789,50.2188,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":485,"percent_change":335,"volume":556,"transactions":337,"vwap":557},"2026-07-23",50.175,1797.6549,50.1749,{"date":559,"open":550,"high":550,"low":550,"close":550,"change":560,"percent_change":216,"volume":540,"transactions":561,"vwap":562},"2026-07-22",-0.035,13,50.2564,{"date":564,"open":505,"high":505,"low":505,"close":505,"change":485,"percent_change":335,"volume":565,"transactions":298,"vwap":566},"2026-07-21",14.6739,50.2544,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":327,"percent_change":485,"volume":571,"transactions":572,"vwap":573},"2026-07-20",50.28,50.29,238.6549,12,50.2827,{"date":575,"open":431,"high":431,"low":431,"close":431,"change":576,"percent_change":576,"volume":577,"transactions":561,"vwap":578},"2026-07-17",0,110.6739,50.3402,{"date":580,"open":581,"high":456,"low":431,"close":431,"change":318,"percent_change":172,"volume":582,"transactions":583,"vwap":584},"2026-07-16",50.3194,4104.6549,67,50.3154,{"date":586,"open":462,"high":462,"low":462,"close":462,"change":420,"percent_change":421,"volume":587,"transactions":588,"vwap":589},"2026-07-15",10.6549,10,50.3013,{"date":591,"open":592,"high":593,"low":592,"close":473,"change":594,"percent_change":595,"volume":596,"transactions":202,"vwap":597},"2026-07-14",50.2606,50.2799,0.075,0.15,3039.6549,50.2729,{"date":599,"open":498,"high":498,"low":600,"close":600,"change":66,"percent_change":499,"volume":601,"transactions":440,"vwap":498},"2026-07-13",50.195,2470.6549,{"date":603,"open":491,"high":491,"low":478,"close":478,"change":327,"percent_change":485,"volume":604,"transactions":9,"vwap":478},"2026-07-10",3100,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-09",50.265,0.045,0.09,100,{"date":612,"open":613,"high":614,"low":613,"close":484,"change":432,"percent_change":66,"volume":176,"transactions":9,"vwap":484},"2026-07-08",50.213,50.236,{"date":616,"open":478,"high":478,"low":478,"close":478,"change":617,"percent_change":618,"volume":610,"transactions":9,"vwap":478},"2026-07-07",-0.055,-0.11,{"date":620,"open":570,"high":621,"low":570,"close":621,"change":207,"percent_change":191,"volume":622,"transactions":9,"vwap":621},"2026-07-06",50.3,500,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":191,"percent_change":52,"volume":610,"transactions":9,"vwap":625},"2026-07-02",50.275,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":406,"percent_change":326,"volume":630,"transactions":9,"vwap":629},"2026-07-01",50.235,50.225,800,{"date":632,"open":491,"high":491,"low":544,"close":544,"change":309,"percent_change":310,"volume":633,"transactions":9,"vwap":544},"2026-06-30",600,{"date":635,"open":569,"high":569,"low":625,"close":625,"change":406,"percent_change":326,"volume":610,"transactions":9,"vwap":625},"2026-06-29",{"date":637,"open":570,"high":638,"low":625,"close":569,"change":608,"percent_change":609,"volume":639,"transactions":9,"vwap":569},"2026-06-26",50.294,5800,{"date":641,"open":505,"high":505,"low":628,"close":628,"change":249,"percent_change":642,"volume":643,"transactions":9,"vwap":628},"2026-06-25",-0.26,900,{"date":645,"open":646,"high":647,"low":648,"close":647,"change":649,"percent_change":421,"volume":650,"transactions":9,"vwap":647},"2026-06-24",50.355,50.365,50.35,0.056,700,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":519,"percent_change":373,"volume":610,"transactions":9,"vwap":653},"2026-06-23",50.309,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":310,"volume":610,"transactions":9,"vwap":656},"2026-06-22",50.269,-0.046,{"date":659,"open":437,"high":437,"low":425,"close":425,"change":22,"percent_change":167,"volume":630,"transactions":9,"vwap":425},"2026-06-18",{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":610,"transactions":9,"vwap":662},"2026-06-17",50.255,-0.15,-0.3,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":392,"percent_change":519,"volume":669,"transactions":9,"vwap":668},"2026-06-16",50.38,50.405,14400,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":207,"percent_change":191,"volume":610,"transactions":9,"vwap":672},"2026-06-15",50.385,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":318,"percent_change":172,"volume":676,"transactions":9,"vwap":675},"2026-06-12",50.36,1200,{"date":678,"open":667,"high":667,"low":679,"close":679,"change":373,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-06-11",50.375,0.16,200,{"date":683,"open":621,"high":621,"low":684,"close":685,"change":576,"percent_change":576,"volume":633,"transactions":9,"vwap":685},"2026-06-10",50.293,50.295,{"date":687,"open":569,"high":621,"low":569,"close":685,"change":608,"percent_change":609,"volume":688,"transactions":9,"vwap":685},"2026-06-09",400,{"date":690,"open":505,"high":505,"low":505,"close":505,"change":691,"percent_change":391,"volume":688,"transactions":9,"vwap":505},"2026-06-08",0.003,{"date":693,"open":478,"high":505,"low":478,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-05",50.247,-0.083,-0.16,2300,{"date":699,"open":700,"high":700,"low":452,"close":452,"change":233,"percent_change":22,"volume":622,"transactions":9,"vwap":452},"2026-06-04",50.345,{"date":702,"open":621,"high":621,"low":621,"close":621,"change":172,"percent_change":295,"volume":610,"transactions":9,"vwap":621},"2026-06-03",{"date":704,"open":452,"high":452,"low":452,"close":452,"change":576,"percent_change":576,"volume":610,"transactions":9,"vwap":452},"2026-06-02",{"date":706,"open":621,"high":452,"low":621,"close":452,"change":309,"percent_change":310,"volume":707,"transactions":9,"vwap":452},"2026-06-01",8000,{"date":709,"open":679,"high":679,"low":679,"close":679,"change":608,"percent_change":609,"volume":710,"transactions":9,"vwap":679},"2026-05-29",2000,{"date":712,"open":452,"high":452,"low":452,"close":452,"change":392,"percent_change":519,"volume":713,"transactions":9,"vwap":452},"2026-05-28",2700,{"date":715,"open":456,"high":456,"low":431,"close":431,"change":545,"percent_change":233,"volume":622,"transactions":9,"vwap":431},"2026-05-27",{"date":717,"open":718,"high":685,"low":718,"close":685,"change":719,"percent_change":145,"volume":622,"transactions":9,"vwap":685},"2026-05-26",50.284,-0.095,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":326,"percent_change":327,"volume":681,"transactions":9,"vwap":723},"2026-05-22",50.4,50.39,{"date":725,"open":679,"high":722,"low":679,"close":722,"change":432,"percent_change":66,"volume":726,"transactions":9,"vwap":722},"2026-05-21",1100,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":373,"percent_change":680,"volume":643,"transactions":9,"vwap":730},"2026-05-20",50.419,50.425,{"date":732,"open":700,"high":700,"low":700,"close":700,"change":560,"percent_change":216,"volume":681,"transactions":9,"vwap":700},"2026-05-19",{"date":734,"open":723,"high":723,"low":667,"close":667,"change":391,"percent_change":392,"volume":622,"transactions":9,"vwap":667},"2026-05-18",{"date":736,"open":418,"high":418,"low":418,"close":418,"change":617,"percent_change":618,"volume":633,"transactions":9,"vwap":418},"2026-05-15",{"date":738,"open":739,"high":740,"low":730,"close":730,"change":318,"percent_change":172,"volume":633,"transactions":9,"vwap":730},"2026-05-14",50.437,50.45,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":392,"volume":726,"transactions":9,"vwap":744},"2026-05-13",50.42,50.44,0.012,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":216,"volume":610,"transactions":9,"vwap":748},"2026-05-12",50.428,-0.037,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":309,"percent_change":310,"volume":610,"transactions":9,"vwap":752},"2026-05-11",50.465,{"date":754,"open":755,"high":755,"low":756,"close":755,"change":199,"percent_change":200,"volume":176,"transactions":9,"vwap":755},"2026-05-08",50.51,50.5,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":485,"percent_change":335,"volume":681,"transactions":9,"vwap":760},"2026-05-07",50.52,50.475,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":200,"percent_change":765,"volume":688,"transactions":9,"vwap":764},"2026-05-06",50.516,50.515,0.14,{"date":767,"open":744,"high":740,"low":744,"close":768,"change":207,"percent_change":191,"volume":769,"transactions":9,"vwap":768},"2026-05-05",50.445,7700,{"date":771,"open":772,"high":772,"low":773,"close":743,"change":66,"percent_change":499,"volume":774,"transactions":9,"vwap":743},"2026-05-04",50.46,50.41,6300,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":545,"percent_change":233,"volume":779,"transactions":9,"vwap":778},"2026-05-01",50.48,50.47,1500,{"date":781,"open":782,"high":772,"low":782,"close":783,"change":199,"percent_change":200,"volume":784,"transactions":9,"vwap":783},"2026-04-30",50.451,50.455,2600,{"date":786,"open":772,"high":772,"low":743,"close":743,"change":216,"percent_change":787,"volume":788,"transactions":9,"vwap":743},"2026-04-29",-0.14,1700,{"date":790,"open":756,"high":756,"low":791,"close":791,"change":172,"percent_change":295,"volume":633,"transactions":9,"vwap":791},"2026-04-28",50.49,{"date":793,"open":794,"high":794,"low":759,"close":759,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":759},"2026-04-27",50.53,-0.165,-0.33,4400,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":22,"percent_change":167,"volume":803,"transactions":9,"vwap":802},"2026-04-24",50.64,50.69,50.685,3000,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":327,"percent_change":485,"volume":808,"transactions":9,"vwap":807},"2026-04-23",50.63,50.625,2200,{"date":810,"open":811,"high":811,"low":806,"close":812,"change":745,"percent_change":392,"volume":813,"transactions":9,"vwap":812},"2026-04-22",50.65,50.645,1900,{"date":815,"open":800,"high":811,"low":816,"close":816,"change":817,"percent_change":296,"volume":818,"transactions":9,"vwap":816},"2026-04-21",50.633,-0.062,2500,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":318,"percent_change":172,"volume":681,"transactions":9,"vwap":821},"2026-04-20",50.695,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":610,"transactions":9,"vwap":824},"2026-04-17",50.71,0.085,0.17,{"date":828,"open":807,"high":807,"low":807,"close":807,"change":326,"percent_change":327,"volume":610,"transactions":9,"vwap":807},"2026-04-16",{"date":830,"open":806,"high":831,"low":806,"close":831,"change":318,"percent_change":172,"volume":688,"transactions":9,"vwap":831},"2026-04-15",50.635,{"date":833,"open":834,"high":811,"low":834,"close":811,"change":519,"percent_change":373,"volume":835,"transactions":9,"vwap":811},"2026-04-14",50.62,5300,{"date":837,"open":838,"high":834,"low":838,"close":838,"change":199,"percent_change":200,"volume":650,"transactions":9,"vwap":838},"2026-04-13",50.61,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":406,"percent_change":326,"volume":610,"transactions":9,"vwap":841},"2026-04-10",50.575,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":576,"percent_change":576,"volume":643,"transactions":9,"vwap":845},"2026-04-09",50.574,50.58,{"date":847,"open":848,"high":838,"low":845,"close":845,"change":849,"percent_change":373,"volume":850,"transactions":9,"vwap":845},"2026-04-08",50.605,0.039,5500,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":373,"volume":688,"transactions":9,"vwap":854},"2026-04-07",50.496,50.541,0.041,{"date":857,"open":791,"high":755,"low":791,"close":756,"change":309,"percent_change":310,"volume":858,"transactions":9,"vwap":756},"2026-04-06",3200,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":199,"percent_change":200,"volume":697,"transactions":9,"vwap":863},"2026-04-02",50.558,50.54,50.545,{"date":865,"open":866,"high":866,"low":755,"close":755,"change":318,"percent_change":172,"volume":630,"transactions":9,"vwap":755},"2026-04-01",50.518,{"date":868,"open":755,"high":869,"low":755,"close":869,"change":870,"percent_change":200,"volume":681,"transactions":9,"vwap":869},"2026-03-31",50.525,0.036,{"date":872,"open":791,"high":791,"low":873,"close":873,"change":874,"percent_change":826,"volume":688,"transactions":9,"vwap":873},"2026-03-30",50.489,0.084,{"date":876,"open":668,"high":668,"low":668,"close":668,"change":825,"percent_change":826,"volume":681,"transactions":9,"vwap":668},"2026-03-27",{"date":878,"open":434,"high":456,"low":434,"close":456,"change":879,"percent_change":880,"volume":622,"transactions":9,"vwap":456},"2026-03-26",-0.246,-0.49,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":421,"volume":610,"transactions":9,"vwap":883},"2026-03-25",50.566,0.054,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":249,"volume":610,"transactions":9,"vwap":887},"2026-03-24",50.512,-0.068,{"date":890,"open":845,"high":845,"low":845,"close":845,"change":22,"percent_change":167,"volume":610,"transactions":9,"vwap":845},"2026-03-23",{"date":892,"open":755,"high":759,"low":755,"close":759,"change":499,"percent_change":539,"volume":622,"transactions":9,"vwap":759},"2026-03-20",{"date":894,"open":834,"high":834,"low":834,"close":834,"change":895,"percent_change":485,"volume":610,"transactions":9,"vwap":834},"2026-03-19",-0.018,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":696,"volume":610,"transactions":9,"vwap":898},"2026-03-18",50.638,-0.081,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":745,"percent_change":392,"volume":610,"transactions":9,"vwap":902},"2026-03-17",50.719,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":421,"volume":908,"transactions":9,"vwap":906},"2026-03-16",50.68,50.707,0.057,7200,{"date":910,"open":811,"high":811,"low":811,"close":811,"change":545,"percent_change":233,"volume":622,"transactions":9,"vwap":811},"2026-03-13",{"date":912,"open":834,"high":831,"low":913,"close":831,"change":335,"percent_change":696,"volume":622,"transactions":9,"vwap":831},"2026-03-12",50.6,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":66,"percent_change":499,"volume":610,"transactions":9,"vwap":916},"2026-03-11",50.715,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":432,"percent_change":66,"volume":921,"transactions":9,"vwap":920},"2026-03-10",50.796,50.765,3300,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":545,"percent_change":233,"volume":681,"transactions":9,"vwap":925},"2026-03-09",50.76,50.79,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":207,"percent_change":191,"volume":681,"transactions":9,"vwap":928},"2026-03-06",50.775,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":295,"volume":688,"transactions":9,"vwap":932},"2026-03-05",50.745,50.75,-0.029,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":216,"volume":610,"transactions":9,"vwap":936},"2026-03-04",50.779,-0.036,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":318,"percent_change":172,"volume":610,"transactions":9,"vwap":940},"2026-03-03",50.815,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":335,"percent_change":696,"volume":946,"transactions":9,"vwap":945},"2026-03-02",50.855,50.82,50.83,15600,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":167,"volume":953,"transactions":9,"vwap":951},"2026-02-27",50.895,50.92,50.91,0.063,3500,{"date":955,"open":956,"high":957,"low":958,"close":957,"change":959,"percent_change":22,"volume":630,"transactions":9,"vwap":957},"2026-02-26",50.84,50.847,50.835,0.032,{"date":961,"open":962,"high":962,"low":940,"close":940,"change":406,"percent_change":326,"volume":681,"transactions":9,"vwap":940},"2026-02-25",50.819,{"date":964,"open":965,"high":965,"low":944,"close":944,"change":966,"percent_change":664,"volume":643,"transactions":9,"vwap":944},"2026-02-24",50.822,-0.151,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":855,"percent_change":373,"volume":681,"transactions":9,"vwap":969},"2026-02-23",50.971,{"date":971,"open":972,"high":973,"low":950,"close":974,"change":576,"percent_change":576,"volume":975,"transactions":9,"vwap":974},"2026-02-20",50.94,50.946,50.93,7100,{"date":977,"open":974,"high":972,"low":974,"close":974,"change":426,"percent_change":391,"volume":681,"transactions":9,"vwap":974},"2026-02-19",{"date":979,"open":974,"high":972,"low":980,"close":980,"change":432,"percent_change":66,"volume":981,"transactions":9,"vwap":980},"2026-02-18",50.925,2100,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":327,"percent_change":485,"volume":633,"transactions":9,"vwap":985},"2026-02-17",50.96,50.95,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":200,"percent_change":765,"volume":610,"transactions":9,"vwap":988},"2026-02-13",50.97,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":420,"percent_change":421,"volume":610,"transactions":9,"vwap":991},"2026-02-12",50.9,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":66,"percent_change":499,"volume":681,"transactions":9,"vwap":995},"2026-02-11",50.85,50.845,{"date":997,"open":991,"high":991,"low":949,"close":949,"change":519,"percent_change":373,"volume":622,"transactions":9,"vwap":949},"2026-02-10",{"date":999,"open":1000,"high":1000,"low":1001,"close":943,"change":545,"percent_change":233,"volume":633,"transactions":9,"vwap":943},"2026-02-09",50.87,50.851,{"date":1003,"open":956,"high":956,"low":956,"close":956,"change":318,"percent_change":172,"volume":610,"transactions":9,"vwap":956},"2026-02-06",{"date":1005,"open":956,"high":1006,"low":944,"close":943,"change":609,"percent_change":224,"volume":788,"transactions":9,"vwap":943},"2026-02-05",50.86,{"date":1008,"open":932,"high":1009,"low":932,"close":920,"change":391,"percent_change":392,"volume":818,"transactions":9,"vwap":920},"2026-02-04",50.77,{"date":1011,"open":1012,"high":924,"low":1012,"close":1013,"change":391,"percent_change":392,"volume":176,"transactions":9,"vwap":1013},"2026-02-03",50.73,50.755,{"date":1015,"open":932,"high":924,"low":931,"close":931,"change":485,"percent_change":335,"volume":1016,"transactions":9,"vwap":931},"2026-02-02",9400,{"date":1018,"open":1009,"high":925,"low":1009,"close":1019,"change":519,"percent_change":373,"volume":1020,"transactions":9,"vwap":1019},"2026-01-30",50.785,300,{"date":1022,"open":1023,"high":932,"low":1023,"close":931,"change":199,"percent_change":200,"volume":1024,"transactions":9,"vwap":931},"2026-01-29",50.74,6600,{"date":1026,"open":824,"high":1027,"low":824,"close":824,"change":1028,"percent_change":326,"volume":630,"transactions":9,"vwap":824},"2026-01-28",50.72,-0.006,{"date":1030,"open":1012,"high":1012,"low":1031,"close":1032,"change":1033,"percent_change":642,"volume":710,"transactions":9,"vwap":1032},"2026-01-27",50.7,50.716,-0.134,{"date":1035,"open":1006,"high":1006,"low":994,"close":994,"change":391,"percent_change":392,"volume":688,"transactions":9,"vwap":994},"2026-01-26",{"date":1037,"open":956,"high":956,"low":945,"close":956,"change":207,"percent_change":191,"volume":176,"transactions":9,"vwap":956},"2026-01-23",{"date":1039,"open":962,"high":962,"low":940,"close":940,"change":318,"percent_change":172,"volume":1040,"transactions":9,"vwap":940},"2026-01-22",1300,{"date":1042,"open":945,"high":945,"low":945,"close":945,"change":545,"percent_change":233,"volume":610,"transactions":9,"vwap":945},"2026-01-21",{"date":1044,"open":940,"high":940,"low":940,"close":940,"change":576,"percent_change":576,"volume":1020,"transactions":9,"vwap":940},"2026-01-20",{"date":1046,"open":940,"high":940,"low":940,"close":940,"change":327,"percent_change":485,"volume":610,"transactions":9,"vwap":940},"2026-01-16",{"date":1048,"open":1006,"high":1006,"low":958,"close":958,"change":172,"percent_change":295,"volume":676,"transactions":9,"vwap":958},"2026-01-15",{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":545,"percent_change":233,"volume":1054,"transactions":9,"vwap":1053},"2026-01-14",50.854,50.88,50.865,11300,{"date":1056,"open":994,"high":994,"low":957,"close":994,"change":392,"percent_change":519,"volume":788,"transactions":9,"vwap":994},"2026-01-13",{"date":1058,"open":945,"high":945,"low":944,"close":945,"change":576,"percent_change":576,"volume":713,"transactions":9,"vwap":945},"2026-01-12",{"date":1060,"open":956,"high":956,"low":944,"close":945,"change":327,"percent_change":485,"volume":784,"transactions":9,"vwap":945},"2026-01-09",{"date":1062,"open":956,"high":1000,"low":956,"close":994,"change":327,"percent_change":485,"volume":1063,"transactions":9,"vwap":994},"2026-01-08",7300,{"date":1065,"open":1053,"high":1052,"low":1006,"close":1000,"change":576,"percent_change":576,"volume":1066,"transactions":9,"vwap":1000},"2026-01-07",10800,{"date":1068,"open":1069,"high":1000,"low":994,"close":1000,"change":576,"percent_change":576,"volume":1020,"transactions":9,"vwap":1000},"2026-01-06",50.863,{"date":1071,"open":1006,"high":1000,"low":1006,"close":1000,"change":207,"percent_change":191,"volume":1072,"transactions":9,"vwap":1000},"2026-01-05",6800,{"date":1074,"open":1075,"high":995,"low":956,"close":995,"change":545,"percent_change":233,"volume":818,"transactions":9,"vwap":995},"2026-01-02",50.842,{"date":1077,"open":956,"high":1078,"low":945,"close":945,"change":318,"percent_change":172,"volume":818,"transactions":9,"vwap":945},"2025-12-31",50.858,{"date":1080,"open":956,"high":995,"low":956,"close":995,"change":391,"percent_change":392,"volume":1081,"transactions":9,"vwap":995},"2025-12-30",1800,{"date":1083,"open":956,"high":956,"low":958,"close":958,"change":1084,"percent_change":191,"volume":688,"transactions":9,"vwap":958},"2025-12-29",0.027,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":681,"transactions":9,"vwap":1088},"2025-12-26",50.81,50.808,-0.112,-0.22,{"date":1092,"open":1093,"high":950,"low":1094,"close":950,"change":207,"percent_change":191,"volume":1095,"transactions":9,"vwap":950},"2025-12-24",50.909,50.898,12000,{"date":1097,"open":1098,"high":949,"low":1098,"close":949,"change":172,"percent_change":295,"volume":681,"transactions":9,"vwap":949},"2025-12-23",50.89,{"date":1100,"open":980,"high":980,"low":950,"close":980,"change":576,"percent_change":576,"volume":1101,"transactions":9,"vwap":980},"2025-12-22",1600,{"date":1103,"open":1104,"high":1104,"low":950,"close":980,"change":318,"percent_change":172,"volume":630,"transactions":9,"vwap":980},"2025-12-19",50.936,{"date":1106,"open":1104,"high":972,"low":1104,"close":972,"change":233,"percent_change":22,"volume":1020,"transactions":9,"vwap":972},"2025-12-18",{"date":1108,"open":951,"high":951,"low":951,"close":951,"change":576,"percent_change":576,"volume":681,"transactions":9,"vwap":951},"2025-12-17",{"date":1110,"open":991,"high":950,"low":991,"close":951,"change":233,"percent_change":22,"volume":1020,"transactions":9,"vwap":951},"2025-12-16",{"date":1112,"open":1113,"high":1113,"low":1052,"close":1052,"change":233,"percent_change":22,"volume":681,"transactions":9,"vwap":1052},"2025-12-15",50.885,{"date":1115,"open":945,"high":943,"low":944,"close":994,"change":426,"percent_change":391,"volume":1116,"transactions":9,"vwap":994},"2025-12-12",9500,{"date":1118,"open":994,"high":943,"low":995,"close":995,"change":391,"percent_change":392,"volume":1040,"transactions":9,"vwap":995},"2025-12-11",{"date":1120,"open":1121,"high":994,"low":1121,"close":958,"change":233,"percent_change":22,"volume":1122,"transactions":9,"vwap":958},"2025-12-10",50.827,5000,{"date":1124,"open":994,"high":994,"low":1125,"close":1125,"change":318,"percent_change":172,"volume":1126,"transactions":9,"vwap":1125},"2025-12-09",50.805,8900,{"date":1128,"open":956,"high":956,"low":1129,"close":944,"change":327,"percent_change":485,"volume":630,"transactions":9,"vwap":944},"2025-12-08",50.813,{"date":1131,"open":956,"high":956,"low":956,"close":956,"change":327,"percent_change":485,"volume":610,"transactions":9,"vwap":956},"2025-12-05",{"date":1133,"open":994,"high":1006,"low":994,"close":1006,"change":172,"percent_change":295,"volume":688,"transactions":9,"vwap":1006},"2025-12-04",{"date":1135,"open":1000,"high":1098,"low":1000,"close":1098,"change":233,"percent_change":22,"volume":681,"transactions":9,"vwap":1098},"2025-12-03",{"date":1137,"open":1006,"high":1006,"low":1006,"close":1006,"change":233,"percent_change":22,"volume":610,"transactions":9,"vwap":1006},"2025-12-02",{"date":1139,"open":956,"high":956,"low":945,"close":945,"change":1140,"percent_change":310,"volume":1020,"transactions":9,"vwap":945},"2025-12-01",-0.048,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":392,"volume":610,"transactions":9,"vwap":1143},"2025-11-28",50.878,0.008,{"date":1146,"open":1147,"high":1000,"low":994,"close":1000,"change":406,"percent_change":326,"volume":1148,"transactions":9,"vwap":1000},"2025-11-26",50.861,6100,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":233,"percent_change":22,"volume":622,"transactions":9,"vwap":1152},"2025-11-25",50.853,50.875,{"date":1154,"open":995,"high":995,"low":995,"close":995,"change":1155,"percent_change":642,"volume":1020,"transactions":9,"vwap":995},"2025-11-24",-0.135,{"date":1157,"open":1158,"high":1158,"low":988,"close":1159,"change":191,"percent_change":52,"volume":784,"transactions":9,"vwap":1159},"2025-11-21",51,50.98,{"date":1161,"open":974,"high":974,"low":1162,"close":974,"change":519,"percent_change":373,"volume":633,"transactions":9,"vwap":974},"2025-11-20",50.928,{"date":1164,"open":950,"high":950,"low":1098,"close":1098,"change":576,"percent_change":576,"volume":650,"transactions":9,"vwap":1098},"2025-11-19",{"date":1166,"open":1167,"high":991,"low":1052,"close":1098,"change":199,"percent_change":200,"volume":1168,"transactions":9,"vwap":1098},"2025-11-18",50.887,3800,{"date":1170,"open":943,"high":943,"low":943,"close":943,"change":426,"percent_change":391,"volume":681,"transactions":9,"vwap":943},"2025-11-17",{"date":1172,"open":994,"high":994,"low":994,"close":994,"change":576,"percent_change":576,"volume":610,"transactions":9,"vwap":994},"2025-11-14",{"date":1174,"open":994,"high":994,"low":994,"close":994,"change":432,"percent_change":66,"volume":610,"transactions":9,"vwap":994},"2025-11-13",{"date":1176,"open":1000,"high":1152,"low":1000,"close":1152,"change":326,"percent_change":327,"volume":681,"transactions":9,"vwap":1152},"2025-11-12",{"date":1178,"open":1113,"high":1113,"low":1113,"close":1113,"change":519,"percent_change":373,"volume":610,"transactions":9,"vwap":1113},"2025-11-11",{"date":1180,"open":995,"high":995,"low":995,"close":995,"change":432,"percent_change":66,"volume":610,"transactions":9,"vwap":995},"2025-11-10",{"date":1182,"open":1183,"high":1052,"low":1183,"close":1000,"change":392,"percent_change":519,"volume":1184,"transactions":9,"vwap":1000},"2025-11-07",50.859,8100,{"date":1186,"open":1000,"high":1000,"low":945,"close":994,"change":200,"percent_change":765,"volume":835,"transactions":9,"vwap":994},"2025-11-06",{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":309,"percent_change":310,"volume":610,"transactions":9,"vwap":1189},"2025-11-05",50.78,{"date":1191,"open":956,"high":956,"low":1192,"close":1192,"change":233,"percent_change":22,"volume":681,"transactions":9,"vwap":1192},"2025-11-04",50.825,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":426,"percent_change":391,"volume":650,"transactions":9,"vwap":1197},"2025-11-03",50.8,50.789,50.795,{"date":1199,"open":919,"high":919,"low":925,"close":925,"change":392,"percent_change":519,"volume":610,"transactions":9,"vwap":925},"2025-10-31",{"date":1201,"open":1202,"high":1203,"low":1009,"close":1009,"change":576,"percent_change":576,"volume":650,"transactions":9,"vwap":1009},"2025-10-30",50.771,50.772,{"date":1205,"open":1143,"high":1052,"low":1009,"close":1009,"change":719,"percent_change":145,"volume":1081,"transactions":9,"vwap":1009},"2025-10-29",{"date":1207,"open":1208,"high":1208,"low":1053,"close":1053,"change":1209,"percent_change":1210,"volume":643,"transactions":9,"vwap":1053},"2025-10-28",50.868,-0.145,-0.28,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":318,"percent_change":172,"volume":610,"transactions":9,"vwap":1214},"2025-10-27",51.02,51.0099983,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":392,"percent_change":519,"volume":1020,"transactions":9,"vwap":1218},"2025-10-24",51.049999,51.025002,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":560,"percent_change":216,"volume":681,"transactions":9,"vwap":1222},"2025-10-23",51.040001,51.0050011,{"date":1224,"open":1221,"high":24,"low":1225,"close":1221,"change":545,"percent_change":233,"volume":697,"transactions":9,"vwap":1221},"2025-10-22",51.029999,{"date":1227,"open":1217,"high":1217,"low":1218,"close":1218,"change":391,"percent_change":392,"volume":1228,"transactions":9,"vwap":1218},"2025-10-21",5100,{"date":1230,"open":1225,"high":1225,"low":1231,"close":1231,"change":426,"percent_change":391,"volume":779,"transactions":9,"vwap":1231},"2025-10-20",51.014999,{"date":1233,"open":1225,"high":1225,"low":1214,"close":1214,"change":432,"percent_change":66,"volume":1101,"transactions":9,"vwap":1214},"2025-10-17",{"date":1235,"open":1221,"high":1217,"low":1236,"close":1237,"change":373,"percent_change":680,"volume":774,"transactions":9,"vwap":1237},"2025-10-16",51.030998,51.035,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":327,"percent_change":485,"volume":630,"transactions":9,"vwap":1241},"2025-10-15",50.943,50.955,{"date":1243,"open":988,"high":1244,"low":988,"close":1244,"change":233,"percent_change":22,"volume":1020,"transactions":9,"vwap":1244},"2025-10-14",50.975,{"date":1246,"open":984,"high":984,"low":1247,"close":1247,"change":392,"percent_change":519,"volume":610,"transactions":9,"vwap":1247},"2025-10-13",50.945,{"date":1249,"open":1104,"high":1104,"low":980,"close":980,"change":609,"percent_change":224,"volume":697,"transactions":9,"vwap":980},"2025-10-10",{"date":1251,"open":958,"high":958,"low":958,"close":958,"change":327,"percent_change":485,"volume":610,"transactions":9,"vwap":958},"2025-10-09",{"date":1253,"open":956,"high":943,"low":956,"close":943,"change":426,"percent_change":391,"volume":921,"transactions":9,"vwap":943},"2025-10-08",{"date":1255,"open":956,"high":994,"low":1256,"close":994,"change":233,"percent_change":22,"volume":622,"transactions":9,"vwap":994},"2025-10-07",50.839,{"date":1258,"open":945,"high":956,"low":940,"close":944,"change":318,"percent_change":172,"volume":1259,"transactions":9,"vwap":944},"2025-10-06",3900,{"date":1261,"open":994,"high":1006,"low":958,"close":958,"change":318,"percent_change":172,"volume":1262,"transactions":9,"vwap":958},"2025-10-03",7900,{"date":1264,"open":1192,"high":994,"low":1192,"close":994,"change":426,"percent_change":391,"volume":1265,"transactions":9,"vwap":994},"2025-10-02",5600,{"date":1267,"open":945,"high":995,"low":945,"close":995,"change":200,"percent_change":765,"volume":676,"transactions":9,"vwap":995},"2025-10-01",{"date":1269,"open":919,"high":1270,"low":928,"close":928,"change":392,"percent_change":519,"volume":1271,"transactions":9,"vwap":928},"2025-09-30",50.799,4500,{"date":1273,"open":924,"high":1009,"low":1013,"close":1013,"change":1274,"percent_change":191,"volume":779,"transactions":9,"vwap":1013},"2025-09-29",0.024,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":519,"volume":610,"transactions":9,"vwap":1277},"2025-09-26",50.731,0.021,{"date":1280,"open":1012,"high":1012,"low":824,"close":824,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":824},"2025-09-25",-0.205,-0.4,14800,{"date":1285,"open":951,"high":1286,"low":951,"close":1287,"change":318,"percent_change":172,"volume":688,"transactions":9,"vwap":1287},"2025-09-24",50.919,50.915,{"date":1289,"open":1290,"high":974,"low":1290,"close":974,"change":392,"percent_change":519,"volume":803,"transactions":9,"vwap":974},"2025-09-23",50.918,{"date":1292,"open":972,"high":972,"low":951,"close":951,"change":327,"percent_change":485,"volume":610,"transactions":9,"vwap":951},"2025-09-22",{"date":1294,"open":1295,"high":985,"low":974,"close":974,"change":391,"percent_change":392,"volume":1296,"transactions":9,"vwap":974},"2025-09-19",50.939,7800,{"date":1298,"open":951,"high":950,"low":951,"close":950,"change":318,"percent_change":172,"volume":681,"transactions":9,"vwap":950},"2025-09-18",{"date":1300,"open":1159,"high":1159,"low":1301,"close":1301,"change":432,"percent_change":66,"volume":779,"transactions":9,"vwap":1301},"2025-09-17",50.935,{"date":1303,"open":1159,"high":1159,"low":984,"close":984,"change":545,"percent_change":233,"volume":975,"transactions":9,"vwap":984},"2025-09-16",{"date":1305,"open":972,"high":985,"low":972,"close":1247,"change":199,"percent_change":200,"volume":726,"transactions":9,"vwap":1247},"2025-09-15",{"date":1307,"open":1308,"high":951,"low":1308,"close":951,"change":406,"percent_change":326,"volume":688,"transactions":9,"vwap":951},"2025-09-12",50.905,{"date":1310,"open":1287,"high":1287,"low":1287,"close":1287,"change":426,"percent_change":391,"volume":610,"transactions":9,"vwap":1287},"2025-09-11",{"date":1312,"open":980,"high":1313,"low":951,"close":951,"change":1314,"percent_change":391,"volume":803,"transactions":9,"vwap":951},"2025-09-10",50.927,0.006,{"date":1316,"open":1317,"high":985,"low":1318,"close":1319,"change":1320,"percent_change":295,"volume":1321,"transactions":9,"vwap":1319},"2025-09-09",50.948,50.901,50.904,-0.031,3600,{"date":1323,"open":984,"high":984,"low":1301,"close":1301,"change":199,"percent_change":200,"volume":1324,"transactions":9,"vwap":1301},"2025-09-08",1400,{"date":1326,"open":985,"high":1327,"low":991,"close":991,"change":200,"percent_change":765,"volume":1328,"transactions":9,"vwap":991},"2025-09-05",50.959,16700,{"date":1330,"open":945,"high":945,"low":945,"close":945,"change":199,"percent_change":200,"volume":610,"transactions":9,"vwap":945},"2025-09-04",{"date":1332,"open":1087,"high":1087,"low":1197,"close":1197,"change":199,"percent_change":200,"volume":981,"transactions":9,"vwap":1197},"2025-09-03",{"date":1334,"open":936,"high":936,"low":1335,"close":924,"change":485,"percent_change":335,"volume":1336,"transactions":9,"vwap":924},"2025-09-02",50.749,2400,{"date":1338,"open":925,"high":1195,"low":925,"close":1195,"change":420,"percent_change":421,"volume":1339,"transactions":9,"vwap":1195},"2025-08-29",48800,{"date":1341,"open":932,"high":932,"low":1012,"close":931,"change":406,"percent_change":326,"volume":1342,"transactions":9,"vwap":931},"2025-08-28",14000,{"date":1344,"open":1345,"high":932,"low":1345,"close":932,"change":1346,"percent_change":22,"volume":650,"transactions":9,"vwap":932},"2025-08-27",50.742,0.029,{"date":1348,"open":902,"high":1349,"low":902,"close":1349,"change":1350,"percent_change":1351,"volume":688,"transactions":9,"vwap":1349},"2025-08-26",50.721,-0.109,-0.21,{"date":1353,"open":944,"high":945,"low":944,"close":945,"change":172,"percent_change":295,"volume":610,"transactions":9,"vwap":945},"2025-08-25",{"date":1355,"open":1006,"high":1006,"low":1006,"close":1006,"change":421,"percent_change":1356,"volume":610,"transactions":9,"vwap":1006},"2025-08-22",0.22,{"date":1358,"open":932,"high":932,"low":932,"close":932,"change":485,"percent_change":335,"volume":610,"transactions":9,"vwap":932},"2025-08-21",{"date":1360,"open":1361,"high":1361,"low":925,"close":925,"change":545,"percent_change":233,"volume":650,"transactions":9,"vwap":925},"2025-08-20",50.794,{"date":1363,"open":1364,"high":1365,"low":928,"close":928,"change":207,"percent_change":191,"volume":784,"transactions":9,"vwap":928},"2025-08-19",50.783,50.788,{"date":1367,"open":1009,"high":1009,"low":1368,"close":932,"change":406,"percent_change":326,"volume":688,"transactions":9,"vwap":932},"2025-08-18",50.744,{"date":1370,"open":1365,"high":1196,"low":1013,"close":1013,"change":406,"percent_change":326,"volume":1371,"transactions":9,"vwap":1013},"2025-08-15",9700,{"date":1373,"open":924,"high":924,"low":924,"close":924,"change":1140,"percent_change":310,"volume":610,"transactions":9,"vwap":924},"2025-08-14",{"date":1375,"open":1088,"high":1088,"low":1088,"close":1088,"change":1376,"percent_change":52,"volume":610,"transactions":9,"vwap":1088},"2025-08-13",0.053,{"date":1378,"open":1013,"high":1013,"low":1013,"close":1013,"change":199,"percent_change":200,"volume":681,"transactions":9,"vwap":1013},"2025-08-12",{"date":1380,"open":824,"high":1012,"low":824,"close":1027,"change":391,"percent_change":392,"volume":813,"transactions":9,"vwap":1027},"2025-08-11",{"date":1382,"open":824,"high":824,"low":824,"close":824,"change":172,"percent_change":295,"volume":788,"transactions":9,"vwap":824},"2025-08-08",{"date":1384,"open":1023,"high":1023,"low":1023,"close":1023,"change":326,"percent_change":327,"volume":813,"transactions":9,"vwap":1023},"2025-08-07",{"date":1386,"open":932,"high":932,"low":932,"close":932,"change":392,"percent_change":519,"volume":610,"transactions":9,"vwap":932},"2025-08-06",{"date":1388,"open":1012,"high":1012,"low":1012,"close":1012,"change":432,"percent_change":66,"volume":610,"transactions":9,"vwap":1012},"2025-08-05",{"date":1390,"open":1013,"high":1013,"low":1013,"close":1013,"change":576,"percent_change":576,"volume":610,"transactions":9,"vwap":1013},"2025-08-04",{"date":1392,"open":1023,"high":1393,"low":1023,"close":1013,"change":1394,"percent_change":1395,"volume":622,"transactions":9,"vwap":1013},"2025-08-01",50.759,0.26,0.51,{"date":1397,"open":1398,"high":759,"low":777,"close":1399,"change":406,"percent_change":326,"volume":1400,"transactions":9,"vwap":1399},"2025-07-31",50.504,50.495,19000,{"date":1402,"open":1403,"high":1403,"low":756,"close":756,"change":1404,"percent_change":499,"volume":697,"transactions":9,"vwap":756},"2025-07-30",50.538,-0.052,{"date":1406,"open":866,"high":1407,"low":866,"close":1408,"change":1409,"percent_change":609,"volume":1184,"transactions":9,"vwap":1408},"2025-07-29",50.56,50.552,0.047,{"date":1411,"open":755,"high":755,"low":756,"close":1412,"change":1413,"percent_change":1414,"volume":1336,"transactions":9,"vwap":1412},"2025-07-28",50.505,-0.155,-0.31,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":392,"percent_change":519,"volume":1122,"transactions":9,"vwap":1418},"2025-07-25",50.668,50.66,{"date":1420,"open":831,"high":800,"low":831,"close":800,"change":432,"percent_change":66,"volume":688,"transactions":9,"vwap":800},"2025-07-24",{"date":1422,"open":1423,"high":801,"low":1424,"close":1424,"change":485,"percent_change":335,"volume":1425,"transactions":9,"vwap":1424},"2025-07-23",50.682,50.665,7500,{"date":1427,"open":824,"high":1027,"low":1428,"close":1428,"change":392,"percent_change":519,"volume":1020,"transactions":9,"vwap":1428},"2025-07-22",50.705,{"date":1430,"open":801,"high":801,"low":802,"close":802,"change":233,"percent_change":22,"volume":610,"transactions":9,"vwap":802},"2025-07-21",{"date":1432,"open":1418,"high":1433,"low":800,"close":1434,"change":420,"percent_change":421,"volume":1168,"transactions":9,"vwap":1434},"2025-07-18",50.67,50.655,{"date":1436,"open":806,"high":806,"low":913,"close":913,"change":432,"percent_change":66,"volume":610,"transactions":9,"vwap":913},"2025-07-17",{"date":1438,"open":1439,"high":800,"low":1439,"close":807,"change":594,"percent_change":595,"volume":1440,"transactions":9,"vwap":807},"2025-07-16",50.59,8200,{"date":1442,"open":845,"high":845,"low":862,"close":1443,"change":617,"percent_change":618,"volume":813,"transactions":9,"vwap":1443},"2025-07-15",50.55,{"date":1445,"open":1446,"high":806,"low":913,"close":848,"change":426,"percent_change":391,"volume":1447,"transactions":9,"vwap":848},"2025-07-14",50.619,14500,{"date":1449,"open":838,"high":838,"low":1450,"close":913,"change":406,"percent_change":326,"volume":1296,"transactions":9,"vwap":913},"2025-07-11",50.589,{"date":1452,"open":806,"high":806,"low":1453,"close":848,"change":326,"percent_change":327,"volume":1454,"transactions":9,"vwap":848},"2025-07-10",50.602,16100,{"date":1456,"open":845,"high":1457,"low":845,"close":1457,"change":1458,"percent_change":513,"volume":808,"transactions":9,"vwap":1457},"2025-07-09",50.615,0.065,{"date":1460,"open":1461,"high":1461,"low":1443,"close":1443,"change":326,"percent_change":327,"volume":681,"transactions":9,"vwap":1443},"2025-07-08",50.57,{"date":1463,"open":1407,"high":1407,"low":1407,"close":1407,"change":1464,"percent_change":172,"volume":681,"transactions":9,"vwap":1407},"2025-07-07",-0.017,{"date":1466,"open":845,"high":845,"low":1467,"close":1467,"change":1468,"percent_change":618,"volume":610,"transactions":9,"vwap":1467},"2025-07-03",50.577,-0.058,{"date":1470,"open":831,"high":831,"low":831,"close":831,"change":576,"percent_change":576,"volume":610,"transactions":9,"vwap":831},"2025-07-02",{"date":1472,"open":800,"high":1418,"low":831,"close":831,"change":560,"percent_change":216,"volume":1063,"transactions":9,"vwap":831},"2025-07-01",{"date":1474,"open":1418,"high":1031,"low":1418,"close":1433,"change":391,"percent_change":392,"volume":726,"transactions":9,"vwap":1433},"2025-06-30",{"date":1476,"open":1418,"high":1418,"low":1418,"close":1418,"change":426,"percent_change":391,"volume":610,"transactions":9,"vwap":1418},"2025-06-27",{"date":1478,"open":1098,"high":1098,"low":1434,"close":1434,"change":1479,"percent_change":373,"volume":1480,"transactions":9,"vwap":1434},"2025-06-26",0.042,26600,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":633,"transactions":9,"vwap":1484},"2025-06-25",50.594,50.613,-0.137,-0.27,{"date":1488,"open":1013,"high":1013,"low":932,"close":932,"change":519,"percent_change":373,"volume":1020,"transactions":9,"vwap":932},"2025-06-24",{"date":1490,"open":1491,"high":1491,"low":824,"close":824,"change":22,"percent_change":167,"volume":622,"transactions":9,"vwap":824},"2025-06-23",50.739,{"date":1493,"open":811,"high":811,"low":811,"close":811,"change":199,"percent_change":200,"volume":610,"transactions":9,"vwap":811},"2025-06-20",{"date":1495,"open":800,"high":800,"low":838,"close":1457,"change":207,"percent_change":191,"volume":650,"transactions":9,"vwap":1457},"2025-06-18",{"date":1497,"open":1439,"high":1439,"low":1439,"close":1439,"change":233,"percent_change":22,"volume":610,"transactions":9,"vwap":1439},"2025-06-17",{"date":1499,"open":1407,"high":1407,"low":1407,"close":1407,"change":318,"percent_change":172,"volume":1500,"transactions":9,"vwap":1407},"2025-06-16",1014,{"date":1502,"open":1461,"high":841,"low":1461,"close":841,"change":327,"percent_change":485,"volume":176,"transactions":9,"vwap":841},"2025-06-13",{"date":1504,"open":1439,"high":1505,"low":1439,"close":1505,"change":519,"percent_change":373,"volume":1020,"transactions":9,"vwap":1505},"2025-06-12",50.595,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1458,"percent_change":513,"volume":610,"transactions":9,"vwap":1508},"2025-06-11",50.555,{"date":1510,"open":1399,"high":1399,"low":791,"close":791,"change":391,"percent_change":392,"volume":610,"transactions":9,"vwap":791},"2025-06-10",{"date":1512,"open":1513,"high":1513,"low":777,"close":777,"change":233,"percent_change":22,"volume":681,"transactions":9,"vwap":777},"2025-06-09",50.484,{"date":1515,"open":740,"high":740,"low":740,"close":740,"change":310,"percent_change":399,"volume":1516,"transactions":9,"vwap":740},"2025-06-06",146,{"date":1518,"open":845,"high":845,"low":862,"close":862,"change":309,"percent_change":310,"volume":610,"transactions":9,"vwap":862},"2025-06-05",{"date":1520,"open":841,"high":1521,"low":841,"close":1521,"change":825,"percent_change":826,"volume":681,"transactions":9,"vwap":1521},"2025-06-04",50.585,{"date":1523,"open":756,"high":756,"low":756,"close":756,"change":326,"percent_change":327,"volume":610,"transactions":9,"vwap":756},"2025-06-03",{"date":1525,"open":763,"high":763,"low":755,"close":755,"change":172,"percent_change":295,"volume":176,"transactions":9,"vwap":755},"2025-06-02",{"date":1527,"open":791,"high":862,"low":791,"close":862,"change":191,"percent_change":52,"volume":1168,"transactions":9,"vwap":862},"2025-05-30",{"date":1529,"open":1530,"high":1530,"low":791,"close":791,"change":420,"percent_change":421,"volume":688,"transactions":9,"vwap":791},"2025-05-29",50.494,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":172,"percent_change":295,"volume":610,"transactions":9,"vwap":1533},"2025-05-28",50.435,{"date":1535,"open":740,"high":752,"low":744,"close":752,"change":1209,"percent_change":1536,"volume":1537,"transactions":9,"vwap":752},"2025-05-27",-0.29,9000,{"date":1539,"open":838,"high":1457,"low":838,"close":838,"change":233,"percent_change":22,"volume":676,"transactions":9,"vwap":838},"2025-05-23",{"date":1541,"open":1407,"high":845,"low":1407,"close":845,"change":519,"percent_change":373,"volume":1542,"transactions":9,"vwap":845},"2025-05-22",5200,{"date":1544,"open":1545,"high":1545,"low":862,"close":862,"change":66,"percent_change":499,"volume":1095,"transactions":9,"vwap":862},"2025-05-21",50.562,{"date":1547,"open":1548,"high":1439,"low":1548,"close":1439,"change":392,"percent_change":519,"volume":681,"transactions":9,"vwap":1439},"2025-05-20",50.584,{"date":1550,"open":1551,"high":1551,"low":1461,"close":1461,"change":426,"percent_change":391,"volume":681,"transactions":9,"vwap":1461},"2025-05-19",50.588,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":576,"percent_change":576,"volume":1020,"transactions":9,"vwap":1555},"2025-05-16",50.567,50.565,{"date":1557,"open":863,"high":1555,"low":863,"close":1555,"change":1558,"percent_change":1559,"volume":681,"transactions":9,"vwap":1555},"2025-05-15",0.095,0.19,{"date":1561,"open":755,"high":755,"low":778,"close":778,"change":172,"percent_change":295,"volume":1562,"transactions":9,"vwap":778},"2025-05-14",12600,{"date":1564,"open":1565,"high":1565,"low":756,"close":756,"change":1566,"percent_change":485,"volume":650,"transactions":9,"vwap":756},"2025-05-13",50.519,-0.019,{"date":1568,"open":794,"high":862,"low":756,"close":1565,"change":1569,"percent_change":1351,"volume":779,"transactions":9,"vwap":1565},"2025-05-12",-0.106,{"date":1571,"open":1433,"high":905,"low":807,"close":807,"change":1572,"percent_change":519,"volume":650,"transactions":9,"vwap":807},"2025-05-09",0.019,{"date":1574,"open":800,"high":800,"low":1575,"close":1575,"change":1576,"percent_change":539,"volume":808,"transactions":9,"vwap":1575},"2025-05-08",50.606,-0.099,{"date":1578,"open":1428,"high":1428,"low":1428,"close":1428,"change":545,"percent_change":233,"volume":1579,"transactions":9,"vwap":1428},"2025-05-07",233,{"date":1581,"open":1582,"high":801,"low":1582,"close":801,"change":191,"percent_change":52,"volume":681,"transactions":9,"vwap":801},"2025-05-06",50.664,{"date":1584,"open":1585,"high":800,"low":1585,"close":800,"change":426,"percent_change":391,"volume":676,"transactions":9,"vwap":800},"2025-05-05",50.614,{"date":1587,"open":1433,"high":1433,"low":831,"close":831,"change":618,"percent_change":1090,"volume":610,"transactions":9,"vwap":831},"2025-05-02",{"date":1589,"open":924,"high":924,"low":1590,"close":931,"change":1591,"percent_change":145,"volume":688,"transactions":9,"vwap":931},"2025-05-01",50.734,-0.096,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":513,"volume":610,"transactions":9,"vwap":1594},"2025-04-30",50.841,0.066,{"date":1597,"open":1027,"high":928,"low":1027,"close":928,"change":199,"percent_change":200,"volume":643,"transactions":9,"vwap":928},"2025-04-29",{"date":181,"open":1031,"high":1023,"low":1031,"close":1023,"change":519,"percent_change":373,"volume":681,"transactions":9,"vwap":1023}]