[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UYLD":3,"homepage-market-summary":30,"stock-historical-UYLD":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UYLD","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},"Angel Oak UltraShort Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4398,2.765328,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.835,50.78,50.86,50.7701,50.8225,0.0125,0.02,174459.668376,51.4,50.69,223378.43320097608,20.4,992,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},51.46,194391,70952586.733445,-0.77,"2025-04-28",[185,188,196,206,216,225,234,245,256,264,273,281,291,298,305,313,320,328,335,345,352,361,369,375,383,390,397,404,413,422,429,438,447,456,465,472,480,488,497,504,509,515,522,530,538,545,552,560,566,574,581,588,593,598,605,613,621,628,635,642,650,656,661,667,673,677,685,690,694,698,702,707,712,717,723,726,731,735,741,746,749,754,757,760,763,769,772,776,779,783,787,790,795,799,803,807,812,816,820,826,829,832,836,839,843,846,849,852,854,857,861,865,868,873,878,882,886,890,893,896,899,902,905,909,915,920,925,928,931,934,937,941,945,949,954,957,960,965,968,973,977,980,984,988,992,995,999,1002,1005,1009,1012,1016,1020,1023,1026,1032,1038,1044,1049,1055,1059,1063,1065,1070,1074,1078,1081,1084,1087,1090,1093,1096,1099,1102,1107,1110,1113,1117,1120,1123,1126,1130,1133,1136,1139,1142,1146,1149,1152,1155,1158,1160,1163,1166,1170,1174,1178,1182,1188,1191,1194,1197,1201,1205,1208,1211,1214,1218,1222,1226,1229,1232,1236,1240,1243,1246,1252,1255,1259,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1297,1301,1304,1307,1310,1315,1318,1323,1327,1332,1336,1339,1342,1345,1347,1350,1353,1356,1360,1365,1368,1371,1374,1377,1380,1383,1386,1389,1393,1398,1406,1410,1413,1417,1422,1426,1429,1432,1436,1440,1443,1446,1450,1454,1457,1460,1463,1466,1469,1474,1478,1481,1485,1488,1492,1495,1498,1501,1504,1507,1511,1513,1516,1519,1522,1524,1527,1530,1533,1536,1541,1544,1547,1550,1554,1557,1559,1562,1566,1570,1573,1575,1578,1581,1584,1587,1589,1591,1594,1596,1600,1603,1606,1610,1614,1618,1621,1624,1627,1630,1633,1635,1638,1640,1644,1647,1649,1652,1656,1659,1663,1667,1672,1676,1681,1684,1687,1691,1695,1700,1703,1706,1709,1712,1715,1718,1720,1723,1726,1730,1733,1735,1738,1743,1746],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},505,50.8347,{"date":189,"open":26,"high":190,"low":26,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",50.84,0.0475,0.09,236784.4105,716,50.7859,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",50.75,50.8302,50.775,0.03,0.06,214551.221031,532,50.7838,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",50.81,50.74,50.745,-0.0093,-0.02,151200.074731,516,50.7552,{"date":217,"open":218,"high":218,"low":209,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",50.8,50.7543,0.0037,0.01,141117.746314,616,50.7658,{"date":226,"open":198,"high":208,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",50.7,50.7506,0.0198,0.04,197094.526977,831,50.7536,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",50.72,50.76,50.7001,50.7308,-0.2064,-0.41,147243.128349,305,50.7245,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",50.93,50.97,50.91,50.9372,-0.0028,-0.01,103243.876341,487,50.9265,{"date":257,"open":247,"high":258,"low":249,"close":259,"change":260,"percent_change":23,"volume":261,"transactions":262,"vwap":263},"2026-09-28",50.96,50.94,0.0098,161378.377264,609,50.9291,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":230,"volume":270,"transactions":271,"vwap":272},"2026-09-25",50.9,50.95,50.9302,0.0187,177758.28108,591,50.9184,{"date":274,"open":248,"high":248,"low":266,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",50.9115,-0.0185,-0.04,180359.4183,598,50.9201,{"date":282,"open":283,"high":284,"low":285,"close":247,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",50.99,51,50.895,-0.045,-0.09,455367.196026,1374,50.9438,{"date":292,"open":248,"high":284,"low":248,"close":293,"change":294,"percent_change":212,"volume":295,"transactions":296,"vwap":297},"2026-09-22",50.975,-0.0092,215022.690333,1493,50.9804,{"date":299,"open":258,"high":283,"low":258,"close":300,"change":301,"percent_change":192,"volume":302,"transactions":303,"vwap":304},"2026-09-21",50.9842,0.0442,104225.686618,503,50.9715,{"date":306,"open":248,"high":307,"low":308,"close":259,"change":309,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",50.9899,50.92,0,170345.749496,582,50.9562,{"date":314,"open":258,"high":315,"low":308,"close":259,"change":173,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",50.984,-0.06,195216.24539,636,50.9535,{"date":321,"open":322,"high":322,"low":323,"close":248,"change":324,"percent_change":53,"volume":325,"transactions":326,"vwap":327},"2026-09-16",51.02,50.9501,0.05,287747.505032,959,50.9732,{"date":329,"open":258,"high":330,"low":308,"close":308,"change":331,"percent_change":221,"volume":332,"transactions":333,"vwap":334},"2026-09-15",50.98,0.0046,2049621.967743,1119,50.9486,{"date":336,"open":248,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",51.01,50.889,50.9154,-0.0696,-0.14,10317198.349,1100,50.9277,{"date":346,"open":283,"high":284,"low":330,"close":347,"change":348,"percent_change":23,"volume":349,"transactions":350,"vwap":351},"2026-09-11",50.985,0.0109,170817.1665,471,50.9914,{"date":353,"open":258,"high":354,"low":259,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",51.0093,50.9741,-0.0361,-0.07,129477.187788,442,50.9805,{"date":362,"open":330,"high":363,"low":330,"close":364,"change":365,"percent_change":252,"volume":366,"transactions":367,"vwap":368},"2026-09-09",51.03,51.0102,-0.0048,165397.7113,399,51.0088,{"date":370,"open":322,"high":371,"low":283,"close":372,"change":23,"percent_change":230,"volume":373,"transactions":374,"vwap":372},"2026-09-08",51.04,51.015,85701.771574,387,{"date":376,"open":322,"high":377,"low":330,"close":378,"change":379,"percent_change":212,"volume":380,"transactions":381,"vwap":382},"2026-09-04",51.07,50.995,-0.0105,133398.292055,573,51.0191,{"date":384,"open":330,"high":363,"low":330,"close":385,"change":386,"percent_change":230,"volume":387,"transactions":388,"vwap":389},"2026-09-03",51.0055,0.0226,122921.111014,492,51.0086,{"date":391,"open":284,"high":284,"low":304,"close":392,"change":393,"percent_change":230,"volume":394,"transactions":395,"vwap":396},"2026-09-02",50.9829,0.0179,668532.1937,526,50.9888,{"date":398,"open":322,"high":322,"low":267,"close":399,"change":400,"percent_change":173,"volume":401,"transactions":402,"vwap":403},"2026-09-01",50.965,-0.0175,161489.36142,723,50.9787,{"date":405,"open":330,"high":406,"low":248,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",50.9991,50.9825,-0.1483,-0.29,99060.285477,455,50.9812,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":287,"volume":419,"transactions":420,"vwap":421},"2026-08-28",51.18,51.1201,51.1308,-0.0442,133244.357308,350,51.1498,{"date":423,"open":424,"high":415,"low":425,"close":426,"change":221,"percent_change":23,"volume":427,"transactions":367,"vwap":428},"2026-08-27",51.11,51.075,51.175,127468.726562,51.1551,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":221,"percent_change":23,"volume":435,"transactions":436,"vwap":437},"2026-08-26",51.16,51.172512,51.08,51.165,112496.109002,533,51.1534,{"date":439,"open":440,"high":441,"low":424,"close":442,"change":443,"percent_change":202,"volume":444,"transactions":445,"vwap":446},"2026-08-25",51.12,51.17,51.155,0.0297,157434.7051,460,51.1486,{"date":448,"open":433,"high":449,"low":450,"close":451,"change":452,"percent_change":212,"volume":453,"transactions":454,"vwap":455},"2026-08-24",51.15,51.0762,51.1253,-0.0097,145151.844334,550,51.127,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":201,"volume":462,"transactions":463,"vwap":464},"2026-08-21",51.14,51.1101,51.135,0.015,140297.548613,449,51.1294,{"date":466,"open":467,"high":458,"low":377,"close":440,"change":468,"percent_change":252,"volume":469,"transactions":470,"vwap":471},"2026-08-20",51.09,-0.0049,213490.953612,918,51.1257,{"date":473,"open":424,"high":474,"low":467,"close":475,"change":476,"percent_change":-6,"volume":477,"transactions":478,"vwap":479},"2026-08-19",51.13,51.1249,-0.0001,141488.140827,464,51.1185,{"date":481,"open":467,"high":474,"low":482,"close":483,"change":484,"percent_change":23,"volume":485,"transactions":486,"vwap":487},"2026-08-18",51.05,51.125,0.0118,136317.8549,453,51.1162,{"date":489,"open":490,"high":440,"low":491,"close":492,"change":493,"percent_change":23,"volume":494,"transactions":495,"vwap":496},"2026-08-17",51.1,51.06,51.1132,0.0082,151849.0823,493,51.1115,{"date":498,"open":490,"high":440,"low":499,"close":500,"change":309,"percent_change":309,"volume":501,"transactions":502,"vwap":503},"2026-08-14",51.0366,51.105,175283.94991,461,51.097,{"date":505,"open":491,"high":424,"low":491,"close":500,"change":201,"percent_change":202,"volume":506,"transactions":507,"vwap":508},"2026-08-13",214074.880055,569,51.0923,{"date":510,"open":322,"high":467,"low":322,"close":425,"change":511,"percent_change":324,"volume":512,"transactions":513,"vwap":514},"2026-08-12",0.025,247716.362799,506,51.0772,{"date":516,"open":284,"high":517,"low":284,"close":482,"change":518,"percent_change":230,"volume":519,"transactions":520,"vwap":521},"2026-08-11",51.1465,0.0212,222979.291412,588,51.0574,{"date":523,"open":330,"high":524,"low":330,"close":525,"change":526,"percent_change":252,"volume":527,"transactions":528,"vwap":529},"2026-08-10",51.1562,51.0288,-0.0057,144248.003855,425,51.0403,{"date":531,"open":322,"high":474,"low":532,"close":533,"change":534,"percent_change":23,"volume":535,"transactions":536,"vwap":537},"2026-08-07",51.0037,51.0345,0.0095,158737.1673,519,51.029,{"date":539,"open":258,"high":491,"low":258,"close":540,"change":541,"percent_change":221,"volume":542,"transactions":543,"vwap":544},"2026-08-06",51.025,0.0047,182260.866894,459,51.0229,{"date":546,"open":371,"high":482,"low":330,"close":547,"change":548,"percent_change":309,"volume":549,"transactions":550,"vwap":551},"2026-08-05",51.0203,0.0003,279324.0535,777,51.005,{"date":553,"open":322,"high":491,"low":554,"close":322,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",50.9901,0.0354,0.07,147713.316826,566,51.022,{"date":561,"open":482,"high":482,"low":248,"close":562,"change":252,"percent_change":212,"volume":563,"transactions":564,"vwap":565},"2026-08-03",50.9846,278938.3452,754,50.9948,{"date":567,"open":248,"high":378,"low":248,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",50.9946,-0.1752,-0.34,199129.157363,531,50.9769,{"date":575,"open":449,"high":415,"low":576,"close":577,"change":578,"percent_change":324,"volume":579,"transactions":350,"vwap":580},"2026-07-30",51.0322,51.1698,0.0248,149765.6982,51.1597,{"date":582,"open":467,"high":583,"low":467,"close":584,"change":221,"percent_change":23,"volume":585,"transactions":586,"vwap":587},"2026-07-29",51.1535,51.145,73996.275185,299,51.1313,{"date":589,"open":433,"high":449,"low":433,"close":460,"change":461,"percent_change":201,"volume":590,"transactions":591,"vwap":592},"2026-07-28",78708.5166,276,51.1345,{"date":594,"open":474,"high":474,"low":433,"close":440,"change":461,"percent_change":201,"volume":595,"transactions":596,"vwap":597},"2026-07-27",74748.880586,259,51.1168,{"date":599,"open":467,"high":600,"low":601,"close":500,"change":23,"percent_change":230,"volume":602,"transactions":603,"vwap":604},"2026-07-24",51.1159,51.0816,95891.1681,260,51.1021,{"date":606,"open":424,"high":424,"low":607,"close":608,"change":609,"percent_change":173,"volume":610,"transactions":611,"vwap":612},"2026-07-23",51.0719,51.085,-0.0151,143090.543466,333,51.087,{"date":614,"open":440,"high":460,"low":615,"close":616,"change":617,"percent_change":212,"volume":618,"transactions":619,"vwap":620},"2026-07-22",51.063,51.1001,-0.0099,95040.409003,397,51.1085,{"date":622,"open":431,"high":431,"low":623,"close":424,"change":624,"percent_change":252,"volume":625,"transactions":626,"vwap":627},"2026-07-21",51.0902,-0.0054,148482.74217,416,51.1116,{"date":629,"open":440,"high":449,"low":424,"close":630,"change":631,"percent_change":309,"volume":632,"transactions":633,"vwap":634},"2026-07-20",51.1154,0.0004,115603.128099,428,51.1226,{"date":636,"open":377,"high":458,"low":377,"close":637,"change":638,"percent_change":23,"volume":639,"transactions":640,"vwap":641},"2026-07-17",51.115,0.0078,257243.814581,495,51.1222,{"date":643,"open":467,"high":474,"low":644,"close":645,"change":646,"percent_change":324,"volume":647,"transactions":648,"vwap":649},"2026-07-16",51.0259,51.1072,0.0272,172505.408054,466,51.1047,{"date":651,"open":433,"high":490,"low":433,"close":433,"change":652,"percent_change":221,"volume":653,"transactions":654,"vwap":655},"2026-07-15",0.005,128014.0005,438,51.0951,{"date":657,"open":371,"high":467,"low":371,"close":425,"change":201,"percent_change":202,"volume":658,"transactions":659,"vwap":660},"2026-07-14",173245.5525,600,51.0722,{"date":662,"open":377,"high":377,"low":337,"close":663,"change":309,"percent_change":309,"volume":664,"transactions":665,"vwap":666},"2026-07-13",51.045,146874.679,702,51.0428,{"date":668,"open":669,"high":377,"low":670,"close":671,"change":652,"percent_change":221,"volume":672,"transactions":9,"vwap":671},"2026-07-10",51.060001,51.040001,51.044998,321900,{"date":674,"open":669,"high":669,"low":322,"close":670,"change":675,"percent_change":201,"volume":676,"transactions":9,"vwap":670},"2026-07-09",0.014,169500,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":277,"volume":684,"transactions":9,"vwap":682},"2026-07-08",51.029999,51.049999,51.0099983,51.026001,-0.018,139500,{"date":686,"open":670,"high":467,"low":322,"close":687,"change":688,"percent_change":252,"volume":689,"transactions":9,"vwap":687},"2026-07-07",51.043999,-0.006,155200,{"date":691,"open":692,"high":692,"low":679,"close":680,"change":461,"percent_change":201,"volume":693,"transactions":9,"vwap":680},"2026-07-06",51.080002,157100,{"date":695,"open":681,"high":669,"low":681,"close":696,"change":201,"percent_change":202,"volume":697,"transactions":9,"vwap":696},"2026-07-02",51.035,259000,{"date":699,"open":283,"high":322,"low":258,"close":700,"change":309,"percent_change":309,"volume":701,"transactions":9,"vwap":700},"2026-07-01",51.0050011,273800,{"date":703,"open":284,"high":669,"low":330,"close":700,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":700},"2026-06-30",-0.195,-0.38,123000,{"date":708,"open":680,"high":709,"low":680,"close":710,"change":461,"percent_change":201,"volume":711,"transactions":9,"vwap":710},"2026-06-29",51.22,51.2,109800,{"date":713,"open":710,"high":710,"low":474,"close":714,"change":715,"percent_change":230,"volume":716,"transactions":9,"vwap":714},"2026-06-26",51.185,0.022,88500,{"date":718,"open":710,"high":710,"low":719,"close":720,"change":721,"percent_change":23,"volume":722,"transactions":9,"vwap":720},"2026-06-25",51.143,51.163,0.008,125400,{"date":724,"open":474,"high":426,"low":474,"close":442,"change":23,"percent_change":230,"volume":725,"transactions":9,"vwap":442},"2026-06-24",184200,{"date":727,"open":728,"high":729,"low":467,"close":460,"change":461,"percent_change":201,"volume":730,"transactions":9,"vwap":460},"2026-06-23",51.099998,51.19,162500,{"date":732,"open":467,"high":458,"low":467,"close":440,"change":733,"percent_change":221,"volume":734,"transactions":9,"vwap":440},"2026-06-22",0.007,122700,{"date":736,"open":728,"high":458,"low":737,"close":738,"change":739,"percent_change":556,"volume":740,"transactions":9,"vwap":738},"2026-06-18",51.075001,51.113,0.035,234500,{"date":742,"open":467,"high":424,"low":680,"close":743,"change":744,"percent_change":277,"volume":745,"transactions":9,"vwap":743},"2026-06-17",51.077999,-0.022,323700,{"date":747,"open":424,"high":440,"low":377,"close":728,"change":675,"percent_change":201,"volume":748,"transactions":9,"vwap":728},"2026-06-16",141000,{"date":750,"open":692,"high":440,"low":737,"close":751,"change":752,"percent_change":173,"volume":753,"transactions":9,"vwap":751},"2026-06-15",51.085999,-0.014,142800,{"date":755,"open":377,"high":424,"low":680,"close":728,"change":511,"percent_change":324,"volume":756,"transactions":9,"vwap":728},"2026-06-12",262800,{"date":758,"open":692,"high":467,"low":679,"close":737,"change":461,"percent_change":201,"volume":759,"transactions":9,"vwap":737},"2026-06-11",227700,{"date":761,"open":669,"high":728,"low":681,"close":669,"change":652,"percent_change":221,"volume":762,"transactions":9,"vwap":669},"2026-06-10",616300,{"date":764,"open":692,"high":765,"low":766,"close":767,"change":309,"percent_change":309,"volume":768,"transactions":9,"vwap":767},"2026-06-09",51.084999,51.042,51.055,289700,{"date":770,"open":670,"high":669,"low":679,"close":767,"change":309,"percent_change":309,"volume":771,"transactions":9,"vwap":767},"2026-06-08",180900,{"date":773,"open":679,"high":774,"low":679,"close":767,"change":309,"percent_change":309,"volume":775,"transactions":9,"vwap":767},"2026-06-05",51.078999,174300,{"date":777,"open":680,"high":377,"low":670,"close":767,"change":461,"percent_change":201,"volume":778,"transactions":9,"vwap":767},"2026-06-04",111900,{"date":780,"open":679,"high":377,"low":322,"close":670,"change":781,"percent_change":252,"volume":782,"transactions":9,"vwap":670},"2026-06-03",-0.005,150500,{"date":784,"open":680,"high":785,"low":681,"close":671,"change":309,"percent_change":309,"volume":786,"transactions":9,"vwap":671},"2026-06-02",51.058998,240300,{"date":788,"open":680,"high":680,"low":679,"close":671,"change":309,"percent_change":309,"volume":789,"transactions":9,"vwap":671},"2026-06-01",147900,{"date":791,"open":681,"high":680,"low":681,"close":671,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":671},"2026-05-29",-0.155,-0.3,285500,{"date":796,"open":729,"high":797,"low":415,"close":710,"change":652,"percent_change":221,"volume":798,"transactions":9,"vwap":710},"2026-05-28",51.21,179400,{"date":800,"open":441,"high":710,"low":441,"close":801,"change":23,"percent_change":230,"volume":802,"transactions":9,"vwap":801},"2026-05-27",51.195,183400,{"date":804,"open":441,"high":729,"low":431,"close":426,"change":805,"percent_change":324,"volume":806,"transactions":9,"vwap":426},"2026-05-26",0.026,139700,{"date":808,"open":449,"high":441,"low":440,"close":809,"change":810,"percent_change":221,"volume":811,"transactions":9,"vwap":809},"2026-05-22",51.149,0.006,125900,{"date":813,"open":441,"high":441,"low":440,"close":719,"change":814,"percent_change":221,"volume":815,"transactions":9,"vwap":719},"2026-05-21",0.003,151200,{"date":817,"open":692,"high":449,"low":669,"close":458,"change":818,"percent_change":324,"volume":819,"transactions":9,"vwap":458},"2026-05-20",0.028,181700,{"date":821,"open":692,"high":458,"low":822,"close":823,"change":824,"percent_change":252,"volume":825,"transactions":9,"vwap":823},"2026-05-19",51.063999,51.112,-0.003,152700,{"date":827,"open":458,"high":449,"low":679,"close":637,"change":461,"percent_change":201,"volume":828,"transactions":9,"vwap":637},"2026-05-18",309500,{"date":830,"open":728,"high":440,"low":670,"close":728,"change":252,"percent_change":212,"volume":831,"transactions":9,"vwap":728},"2026-05-15",428200,{"date":833,"open":449,"high":449,"low":669,"close":424,"change":230,"percent_change":834,"volume":835,"transactions":9,"vwap":424},"2026-05-14",0.08,155600,{"date":837,"open":669,"high":424,"low":680,"close":377,"change":212,"percent_change":277,"volume":838,"transactions":9,"vwap":377},"2026-05-13",222400,{"date":840,"open":669,"high":440,"low":670,"close":467,"change":841,"percent_change":173,"volume":842,"transactions":9,"vwap":467},"2026-05-12",-0.015,244700,{"date":844,"open":692,"high":440,"low":692,"close":500,"change":309,"percent_change":309,"volume":845,"transactions":9,"vwap":500},"2026-05-11",158900,{"date":847,"open":440,"high":440,"low":669,"close":500,"change":201,"percent_change":202,"volume":848,"transactions":9,"vwap":500},"2026-05-08",275500,{"date":850,"open":424,"high":424,"low":377,"close":737,"change":252,"percent_change":212,"volume":851,"transactions":9,"vwap":737},"2026-05-07",166600,{"date":853,"open":467,"high":467,"low":671,"close":765,"change":201,"percent_change":202,"volume":748,"transactions":9,"vwap":765},"2026-05-06",{"date":855,"open":681,"high":692,"low":681,"close":767,"change":461,"percent_change":201,"volume":856,"transactions":9,"vwap":767},"2026-05-05",110700,{"date":858,"open":680,"high":692,"low":681,"close":670,"change":859,"percent_change":67,"volume":860,"transactions":9,"vwap":670},"2026-05-04",-0.025,177600,{"date":862,"open":377,"high":467,"low":670,"close":863,"change":23,"percent_change":230,"volume":864,"transactions":9,"vwap":863},"2026-05-01",51.064999,108300,{"date":866,"open":283,"high":377,"low":283,"close":671,"change":792,"percent_change":793,"volume":867,"transactions":9,"vwap":671},"2026-04-30",208900,{"date":869,"open":797,"high":870,"low":729,"close":710,"change":871,"percent_change":173,"volume":872,"transactions":9,"vwap":710},"2026-04-29",51.24,-0.016,248700,{"date":874,"open":797,"high":870,"low":710,"close":875,"change":876,"percent_change":201,"volume":877,"transactions":9,"vwap":875},"2026-04-28",51.216,0.016,193300,{"date":879,"open":709,"high":880,"low":415,"close":710,"change":309,"percent_change":309,"volume":881,"transactions":9,"vwap":710},"2026-04-27",51.23,98700,{"date":883,"open":709,"high":884,"low":434,"close":710,"change":511,"percent_change":324,"volume":885,"transactions":9,"vwap":710},"2026-04-24",51.28,104200,{"date":887,"open":729,"high":710,"low":888,"close":426,"change":252,"percent_change":212,"volume":889,"transactions":9,"vwap":426},"2026-04-23",51.131,111200,{"date":891,"open":729,"high":797,"low":431,"close":714,"change":252,"percent_change":212,"volume":892,"transactions":9,"vwap":714},"2026-04-22",349500,{"date":894,"open":710,"high":797,"low":441,"close":801,"change":781,"percent_change":252,"volume":895,"transactions":9,"vwap":801},"2026-04-21",231600,{"date":897,"open":797,"high":797,"low":441,"close":710,"change":511,"percent_change":324,"volume":898,"transactions":9,"vwap":710},"2026-04-20",105400,{"date":900,"open":458,"high":729,"low":440,"close":426,"change":201,"percent_change":202,"volume":901,"transactions":9,"vwap":426},"2026-04-17",143300,{"date":903,"open":431,"high":415,"low":424,"close":584,"change":461,"percent_change":201,"volume":904,"transactions":9,"vwap":584},"2026-04-16",135900,{"date":906,"open":424,"high":729,"low":728,"close":474,"change":907,"percent_change":212,"volume":908,"transactions":9,"vwap":474},"2026-04-15",-0.009,143900,{"date":910,"open":728,"high":415,"low":911,"close":912,"change":913,"percent_change":192,"volume":914,"transactions":9,"vwap":912},"2026-04-14",51.081001,51.139,0.044,269900,{"date":916,"open":424,"high":458,"low":377,"close":917,"change":918,"percent_change":309,"volume":919,"transactions":9,"vwap":917},"2026-04-13",51.095001,0.002,216300,{"date":921,"open":440,"high":458,"low":692,"close":922,"change":923,"percent_change":-6,"volume":924,"transactions":9,"vwap":922},"2026-04-10",51.092999,-0.002,142900,{"date":926,"open":377,"high":728,"low":680,"close":917,"change":652,"percent_change":221,"volume":927,"transactions":9,"vwap":917},"2026-04-09",153700,{"date":929,"open":728,"high":912,"low":692,"close":467,"change":461,"percent_change":201,"volume":930,"transactions":9,"vwap":467},"2026-04-08",558400,{"date":932,"open":692,"high":467,"low":679,"close":737,"change":221,"percent_change":23,"volume":933,"transactions":9,"vwap":737},"2026-04-07",271200,{"date":935,"open":377,"high":765,"low":680,"close":863,"change":252,"percent_change":212,"volume":936,"transactions":9,"vwap":863},"2026-04-06",410700,{"date":938,"open":680,"high":692,"low":679,"close":737,"change":939,"percent_change":556,"volume":940,"transactions":9,"vwap":737},"2026-04-02",0.037,240200,{"date":942,"open":680,"high":377,"low":681,"close":943,"change":814,"percent_change":221,"volume":944,"transactions":9,"vwap":943},"2026-04-01",51.037998,288000,{"date":946,"open":710,"high":710,"low":378,"close":696,"change":146,"percent_change":947,"volume":948,"transactions":9,"vwap":696},"2026-03-31",-0.37,245600,{"date":950,"open":729,"high":951,"low":729,"close":952,"change":511,"percent_change":324,"volume":953,"transactions":9,"vwap":952},"2026-03-30",51.236,51.225,206700,{"date":955,"open":449,"high":710,"low":449,"close":710,"change":461,"percent_change":201,"volume":956,"transactions":9,"vwap":710},"2026-03-27",166400,{"date":958,"open":729,"high":709,"low":431,"close":714,"change":212,"percent_change":277,"volume":959,"transactions":9,"vwap":714},"2026-03-26",155400,{"date":961,"open":880,"high":962,"low":415,"close":963,"change":221,"percent_change":23,"volume":964,"transactions":9,"vwap":963},"2026-03-25",51.235,51.205,75000,{"date":966,"open":415,"high":709,"low":434,"close":801,"change":309,"percent_change":309,"volume":967,"transactions":9,"vwap":801},"2026-03-24",184100,{"date":969,"open":449,"high":970,"low":449,"close":801,"change":971,"percent_change":201,"volume":972,"transactions":9,"vwap":801},"2026-03-23",51.25,0.017,126400,{"date":974,"open":415,"high":870,"low":431,"close":975,"change":744,"percent_change":277,"volume":976,"transactions":9,"vwap":975},"2026-03-20",51.178,273200,{"date":978,"open":431,"high":797,"low":431,"close":710,"change":511,"percent_change":324,"volume":979,"transactions":9,"vwap":710},"2026-03-19",244200,{"date":981,"open":710,"high":952,"low":434,"close":426,"change":277,"percent_change":982,"volume":983,"transactions":9,"vwap":426},"2026-03-18",-0.08,139800,{"date":985,"open":797,"high":709,"low":729,"close":986,"change":23,"percent_change":230,"volume":987,"transactions":9,"vwap":986},"2026-03-17",51.215,134400,{"date":989,"open":710,"high":710,"low":990,"close":801,"change":23,"percent_change":230,"volume":991,"transactions":9,"vwap":801},"2026-03-16",51.174,145100,{"date":993,"open":415,"high":797,"low":431,"close":426,"change":23,"percent_change":230,"volume":994,"transactions":9,"vwap":426},"2026-03-13",100800,{"date":996,"open":415,"high":997,"low":449,"close":442,"change":173,"percent_change":316,"volume":998,"transactions":9,"vwap":442},"2026-03-12",51.189,183000,{"date":1000,"open":880,"high":880,"low":415,"close":714,"change":212,"percent_change":277,"volume":1001,"transactions":9,"vwap":714},"2026-03-11",215600,{"date":1003,"open":709,"high":870,"low":710,"close":963,"change":212,"percent_change":277,"volume":1004,"transactions":9,"vwap":963},"2026-03-10",303000,{"date":1006,"open":441,"high":1007,"low":441,"close":952,"change":23,"percent_change":230,"volume":1008,"transactions":9,"vwap":952},"2026-03-09",51.299,306900,{"date":1010,"open":952,"high":952,"low":729,"close":963,"change":23,"percent_change":230,"volume":1011,"transactions":9,"vwap":963},"2026-03-06",165400,{"date":1013,"open":729,"high":710,"low":474,"close":714,"change":1014,"percent_change":252,"volume":1015,"transactions":9,"vwap":714},"2026-03-05",-0.007,205200,{"date":1017,"open":729,"high":797,"low":415,"close":1018,"change":824,"percent_change":252,"volume":1019,"transactions":9,"vwap":1018},"2026-03-04",51.192,95700,{"date":1021,"open":415,"high":710,"low":455,"close":801,"change":221,"percent_change":23,"volume":1022,"transactions":9,"vwap":801},"2026-03-03",173500,{"date":1024,"open":441,"high":709,"low":474,"close":714,"change":212,"percent_change":277,"volume":1025,"transactions":9,"vwap":714},"2026-03-02",223700,{"date":1027,"open":441,"high":1028,"low":441,"close":963,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":963},"2026-02-27",51.26,-0.125,-0.24,147500,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":652,"percent_change":221,"volume":1037,"transactions":9,"vwap":1036},"2026-02-26",51.35,51.32,51.33,133600,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":781,"percent_change":252,"volume":1043,"transactions":9,"vwap":1042},"2026-02-25",51.31,51.34,51.325,77300,{"date":1045,"open":1035,"high":1041,"low":1046,"close":1036,"change":1047,"percent_change":221,"volume":1048,"transactions":9,"vwap":1036},"2026-02-24",51.305,0.004,120900,{"date":1050,"open":1051,"high":1041,"low":884,"close":1052,"change":1053,"percent_change":230,"volume":1054,"transactions":9,"vwap":1052},"2026-02-23",51.3,51.326,0.021,151900,{"date":1056,"open":1057,"high":1040,"low":884,"close":1046,"change":461,"percent_change":201,"volume":1058,"transactions":9,"vwap":1046},"2026-02-20",51.29,133300,{"date":1060,"open":1051,"high":1040,"low":1061,"close":1057,"change":221,"percent_change":23,"volume":1062,"transactions":9,"vwap":1057},"2026-02-19",51.27,231200,{"date":1064,"open":1028,"high":1051,"low":1028,"close":884,"change":871,"percent_change":173,"volume":845,"transactions":9,"vwap":884},"2026-02-18",{"date":1066,"open":884,"high":1046,"low":884,"close":1067,"change":1068,"percent_change":23,"volume":1069,"transactions":9,"vwap":1067},"2026-02-17",51.296,0.011,148800,{"date":1071,"open":1061,"high":1072,"low":1061,"close":1073,"change":230,"percent_change":834,"volume":901,"transactions":9,"vwap":1073},"2026-02-13",51.295,51.285,{"date":1075,"open":1028,"high":1028,"low":880,"close":1076,"change":221,"percent_change":23,"volume":1077,"transactions":9,"vwap":1076},"2026-02-12",51.245,224000,{"date":1079,"open":870,"high":970,"low":880,"close":962,"change":309,"percent_change":309,"volume":1080,"transactions":9,"vwap":962},"2026-02-11",524000,{"date":1082,"open":870,"high":870,"low":709,"close":962,"change":221,"percent_change":23,"volume":1083,"transactions":9,"vwap":962},"2026-02-10",224300,{"date":1085,"open":880,"high":880,"low":797,"close":952,"change":652,"percent_change":221,"volume":1086,"transactions":9,"vwap":952},"2026-02-09",158400,{"date":1088,"open":441,"high":709,"low":441,"close":709,"change":511,"percent_change":324,"volume":1089,"transactions":9,"vwap":709},"2026-02-06",131000,{"date":1091,"open":415,"high":710,"low":415,"close":801,"change":23,"percent_change":230,"volume":1092,"transactions":9,"vwap":801},"2026-02-05",186700,{"date":1094,"open":441,"high":710,"low":431,"close":426,"change":309,"percent_change":309,"volume":1095,"transactions":9,"vwap":426},"2026-02-04",165100,{"date":1097,"open":431,"high":415,"low":431,"close":426,"change":221,"percent_change":23,"volume":1098,"transactions":9,"vwap":426},"2026-02-03",126800,{"date":1100,"open":710,"high":710,"low":431,"close":434,"change":781,"percent_change":252,"volume":1101,"transactions":9,"vwap":434},"2026-02-02",201100,{"date":1103,"open":441,"high":415,"low":449,"close":441,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":441},"2026-01-30",-0.13,-0.25,200300,{"date":1108,"open":1040,"high":1041,"low":884,"close":1051,"change":309,"percent_change":309,"volume":1109,"transactions":9,"vwap":1051},"2026-01-29",173800,{"date":1111,"open":1035,"high":1035,"low":884,"close":1051,"change":309,"percent_change":309,"volume":1112,"transactions":9,"vwap":1051},"2026-01-28",191200,{"date":1114,"open":1040,"high":1040,"low":1115,"close":1051,"change":309,"percent_change":309,"volume":1116,"transactions":9,"vwap":1051},"2026-01-27",51.271,163200,{"date":1118,"open":1057,"high":1051,"low":1061,"close":1051,"change":23,"percent_change":230,"volume":1119,"transactions":9,"vwap":1051},"2026-01-26",213800,{"date":1121,"open":884,"high":884,"low":1028,"close":884,"change":221,"percent_change":23,"volume":1122,"transactions":9,"vwap":884},"2026-01-23",183200,{"date":1124,"open":880,"high":1061,"low":709,"close":1061,"change":461,"percent_change":201,"volume":1125,"transactions":9,"vwap":1061},"2026-01-22",241800,{"date":1127,"open":710,"high":1028,"low":710,"close":1128,"change":221,"percent_change":23,"volume":1129,"transactions":9,"vwap":1128},"2026-01-21",51.255,420900,{"date":1131,"open":710,"high":970,"low":710,"close":1076,"change":221,"percent_change":23,"volume":1132,"transactions":9,"vwap":1076},"2026-01-20",133700,{"date":1134,"open":880,"high":1076,"low":710,"close":962,"change":23,"percent_change":230,"volume":1135,"transactions":9,"vwap":962},"2026-01-16",204200,{"date":1137,"open":880,"high":880,"low":729,"close":986,"change":309,"percent_change":309,"volume":1138,"transactions":9,"vwap":986},"2026-01-15",284300,{"date":1140,"open":797,"high":709,"low":729,"close":986,"change":23,"percent_change":230,"volume":1141,"transactions":9,"vwap":986},"2026-01-14",141600,{"date":1143,"open":729,"high":1144,"low":415,"close":801,"change":221,"percent_change":23,"volume":1145,"transactions":9,"vwap":801},"2026-01-13",51.229,99700,{"date":1147,"open":415,"high":729,"low":441,"close":714,"change":221,"percent_change":23,"volume":1148,"transactions":9,"vwap":714},"2026-01-12",155700,{"date":1150,"open":710,"high":710,"low":431,"close":426,"change":309,"percent_change":309,"volume":1151,"transactions":9,"vwap":426},"2026-01-09",115300,{"date":1153,"open":415,"high":729,"low":441,"close":426,"change":221,"percent_change":23,"volume":1154,"transactions":9,"vwap":426},"2026-01-08",198000,{"date":1156,"open":458,"high":729,"low":458,"close":434,"change":309,"percent_change":309,"volume":1157,"transactions":9,"vwap":434},"2026-01-07",145400,{"date":1159,"open":474,"high":415,"low":474,"close":434,"change":221,"percent_change":23,"volume":851,"transactions":9,"vwap":434},"2026-01-06",{"date":1161,"open":474,"high":415,"low":474,"close":442,"change":23,"percent_change":230,"volume":1162,"transactions":9,"vwap":442},"2026-01-05",140100,{"date":1164,"open":729,"high":870,"low":424,"close":460,"change":252,"percent_change":212,"volume":1165,"transactions":9,"vwap":460},"2026-01-02",130400,{"date":1167,"open":458,"high":441,"low":917,"close":584,"change":1168,"percent_change":1169,"volume":693,"transactions":9,"vwap":584},"2025-12-31",-0.205,-0.4,{"date":1171,"open":1036,"high":1172,"low":1035,"close":1034,"change":652,"percent_change":221,"volume":1173,"transactions":9,"vwap":1034},"2025-12-30",51.36,88900,{"date":1175,"open":1036,"high":1172,"low":1035,"close":1176,"change":461,"percent_change":201,"volume":1177,"transactions":9,"vwap":1176},"2025-12-29",51.345,107800,{"date":1179,"open":1040,"high":1041,"low":1040,"close":1036,"change":1180,"percent_change":324,"volume":1181,"transactions":9,"vwap":1036},"2025-12-26",0.027,60600,{"date":1183,"open":1051,"high":25,"low":1184,"close":1185,"change":1186,"percent_change":202,"volume":1187,"transactions":9,"vwap":1185},"2025-12-24",51.261,51.303,0.033,70900,{"date":1189,"open":1057,"high":1040,"low":1028,"close":1061,"change":841,"percent_change":173,"volume":1190,"transactions":9,"vwap":1061},"2025-12-23",223300,{"date":1192,"open":1041,"high":1041,"low":884,"close":1073,"change":309,"percent_change":309,"volume":1193,"transactions":9,"vwap":1073},"2025-12-22",127700,{"date":1195,"open":884,"high":1051,"low":1028,"close":1073,"change":221,"percent_change":23,"volume":1196,"transactions":9,"vwap":1073},"2025-12-19",310400,{"date":1198,"open":884,"high":1073,"low":970,"close":1199,"change":1186,"percent_change":202,"volume":1200,"transactions":9,"vwap":1199},"2025-12-18",51.275,136300,{"date":1202,"open":1028,"high":1061,"low":709,"close":1203,"change":824,"percent_change":252,"volume":1204,"transactions":9,"vwap":1203},"2025-12-17",51.242,152500,{"date":1206,"open":1051,"high":1051,"low":952,"close":1076,"change":652,"percent_change":221,"volume":1207,"transactions":9,"vwap":1076},"2025-12-16",104300,{"date":1209,"open":870,"high":970,"low":1210,"close":870,"change":739,"percent_change":556,"volume":1157,"transactions":9,"vwap":870},"2025-12-15",51.201,{"date":1212,"open":710,"high":709,"low":415,"close":963,"change":221,"percent_change":23,"volume":1213,"transactions":9,"vwap":963},"2025-12-12",144000,{"date":1215,"open":729,"high":709,"low":441,"close":801,"change":1216,"percent_change":23,"volume":1217,"transactions":9,"vwap":801},"2025-12-11",0.009,148600,{"date":1219,"open":441,"high":709,"low":449,"close":1220,"change":230,"percent_change":834,"volume":1221,"transactions":9,"vwap":1220},"2025-12-10",51.186,133000,{"date":1223,"open":441,"high":975,"low":474,"close":1224,"change":810,"percent_change":221,"volume":1225,"transactions":9,"vwap":1224},"2025-12-09",51.146,126600,{"date":1227,"open":449,"high":729,"low":458,"close":458,"change":212,"percent_change":277,"volume":1228,"transactions":9,"vwap":458},"2025-12-08",71200,{"date":1230,"open":458,"high":415,"low":458,"close":431,"change":652,"percent_change":221,"volume":1231,"transactions":9,"vwap":431},"2025-12-05",131900,{"date":1233,"open":729,"high":729,"low":1234,"close":442,"change":1235,"percent_change":-6,"volume":1190,"transactions":9,"vwap":442},"2025-12-04",51.121,-0.001,{"date":1237,"open":729,"high":729,"low":474,"close":1238,"change":1068,"percent_change":23,"volume":1239,"transactions":9,"vwap":1238},"2025-12-03",51.156,142500,{"date":1241,"open":449,"high":449,"low":440,"close":584,"change":511,"percent_change":324,"volume":1242,"transactions":9,"vwap":584},"2025-12-02",111800,{"date":1244,"open":467,"high":441,"low":467,"close":440,"change":859,"percent_change":67,"volume":1245,"transactions":9,"vwap":440},"2025-12-01",102200,{"date":1247,"open":455,"high":1248,"low":455,"close":584,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":584},"2025-11-28",51.153,-0.16,-0.31,95600,{"date":1253,"open":1051,"high":1035,"low":1061,"close":1046,"change":511,"percent_change":324,"volume":1254,"transactions":9,"vwap":1046},"2025-11-26",133100,{"date":1256,"open":1028,"high":1257,"low":1028,"close":884,"change":876,"percent_change":201,"volume":1258,"transactions":9,"vwap":884},"2025-11-25",51.297,124500,{"date":1260,"open":1057,"high":1057,"low":970,"close":1261,"change":688,"percent_change":252,"volume":1262,"transactions":9,"vwap":1261},"2025-11-24",51.264,104500,{"date":1264,"open":884,"high":884,"low":880,"close":1061,"change":511,"percent_change":324,"volume":1265,"transactions":9,"vwap":1061},"2025-11-21",129300,{"date":1267,"open":709,"high":970,"low":709,"close":1076,"change":23,"percent_change":230,"volume":1268,"transactions":9,"vwap":1076},"2025-11-20",154300,{"date":1270,"open":970,"high":970,"low":710,"close":952,"change":309,"percent_change":309,"volume":1271,"transactions":9,"vwap":952},"2025-11-19",115400,{"date":1273,"open":962,"high":970,"low":709,"close":952,"change":221,"percent_change":23,"volume":1274,"transactions":9,"vwap":952},"2025-11-18",73400,{"date":1276,"open":970,"high":970,"low":797,"close":986,"change":221,"percent_change":23,"volume":1277,"transactions":9,"vwap":986},"2025-11-17",85200,{"date":1279,"open":709,"high":1028,"low":729,"close":963,"change":781,"percent_change":252,"volume":1280,"transactions":9,"vwap":963},"2025-11-14",106900,{"date":1282,"open":709,"high":709,"low":415,"close":797,"change":511,"percent_change":324,"volume":1283,"transactions":9,"vwap":797},"2025-11-13",180500,{"date":1285,"open":710,"high":970,"low":449,"close":714,"change":841,"percent_change":173,"volume":1286,"transactions":9,"vwap":714},"2025-11-12",265400,{"date":1288,"open":710,"high":709,"low":729,"close":710,"change":781,"percent_change":252,"volume":1289,"transactions":9,"vwap":710},"2025-11-11",81200,{"date":1291,"open":797,"high":797,"low":1292,"close":963,"change":511,"percent_change":324,"volume":964,"transactions":9,"vwap":963},"2025-11-10",51.179,{"date":1294,"open":710,"high":797,"low":458,"close":415,"change":1295,"percent_change":252,"volume":1296,"transactions":9,"vwap":415},"2025-11-07",-0.004,103500,{"date":1298,"open":449,"high":710,"low":728,"close":1299,"change":1300,"percent_change":168,"volume":1109,"transactions":9,"vwap":1299},"2025-11-06",51.184,0.059,{"date":1302,"open":449,"high":709,"low":692,"close":483,"change":212,"percent_change":277,"volume":1303,"transactions":9,"vwap":483},"2025-11-05",109000,{"date":1305,"open":441,"high":415,"low":424,"close":584,"change":221,"percent_change":23,"volume":1306,"transactions":9,"vwap":584},"2025-11-04",96100,{"date":1308,"open":424,"high":449,"low":728,"close":460,"change":781,"percent_change":252,"volume":1309,"transactions":9,"vwap":460},"2025-11-03",236800,{"date":1311,"open":431,"high":870,"low":474,"close":458,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":458},"2025-10-31",-0.18,-0.35,108100,{"date":1316,"open":1057,"high":1317,"low":1057,"close":1035,"change":781,"percent_change":252,"volume":730,"transactions":9,"vwap":1035},"2025-10-30",51.37,{"date":1319,"open":1320,"high":1321,"low":1028,"close":1042,"change":752,"percent_change":173,"volume":1322,"transactions":9,"vwap":1042},"2025-10-29",51.346,51.357,83500,{"date":1324,"open":1172,"high":1317,"low":1057,"close":1325,"change":688,"percent_change":252,"volume":1326,"transactions":9,"vwap":1325},"2025-10-28",51.339,114300,{"date":1328,"open":1040,"high":1329,"low":709,"close":1176,"change":1330,"percent_change":192,"volume":1331,"transactions":9,"vwap":1176},"2025-10-27",51.38,0.045,96900,{"date":1333,"open":884,"high":1334,"low":709,"close":1051,"change":23,"percent_change":230,"volume":1335,"transactions":9,"vwap":1051},"2025-10-24",51.329,161400,{"date":1337,"open":1035,"high":1036,"low":884,"close":884,"change":277,"percent_change":982,"volume":1338,"transactions":9,"vwap":884},"2025-10-23",153000,{"date":1340,"open":1035,"high":1041,"low":1057,"close":1035,"change":221,"percent_change":23,"volume":1341,"transactions":9,"vwap":1035},"2025-10-22",91800,{"date":1343,"open":1061,"high":1035,"low":1028,"close":1040,"change":652,"percent_change":221,"volume":1344,"transactions":9,"vwap":1040},"2025-10-21",241200,{"date":1346,"open":1028,"high":1036,"low":1028,"close":1046,"change":739,"percent_change":556,"volume":1314,"transactions":9,"vwap":1046},"2025-10-20",{"date":1348,"open":1051,"high":1036,"low":970,"close":1061,"change":23,"percent_change":230,"volume":1349,"transactions":9,"vwap":1061},"2025-10-17",150400,{"date":1351,"open":1061,"high":884,"low":880,"close":970,"change":221,"percent_change":23,"volume":1352,"transactions":9,"vwap":970},"2025-10-16",128700,{"date":1354,"open":709,"high":1057,"low":709,"close":870,"change":309,"percent_change":309,"volume":1355,"transactions":9,"vwap":870},"2025-10-15",84500,{"date":1357,"open":1061,"high":884,"low":1358,"close":870,"change":675,"percent_change":201,"volume":1359,"transactions":9,"vwap":870},"2025-10-14",51.223,283400,{"date":1361,"open":449,"high":1061,"low":449,"close":1362,"change":1363,"percent_change":202,"volume":1364,"transactions":9,"vwap":1362},"2025-10-13",51.226,0.031,97300,{"date":1366,"open":710,"high":1028,"low":441,"close":801,"change":23,"percent_change":230,"volume":1367,"transactions":9,"vwap":801},"2025-10-10",105600,{"date":1369,"open":441,"high":952,"low":431,"close":426,"change":252,"percent_change":212,"volume":1370,"transactions":9,"vwap":426},"2025-10-09",132700,{"date":1372,"open":729,"high":709,"low":415,"close":714,"change":1014,"percent_change":252,"volume":1373,"transactions":9,"vwap":714},"2025-10-08",107700,{"date":1375,"open":1018,"high":797,"low":415,"close":1018,"change":733,"percent_change":221,"volume":1376,"transactions":9,"vwap":1018},"2025-10-07",130700,{"date":1378,"open":441,"high":801,"low":441,"close":714,"change":221,"percent_change":23,"volume":1379,"transactions":9,"vwap":714},"2025-10-06",106800,{"date":1381,"open":431,"high":1382,"low":431,"close":426,"change":221,"percent_change":23,"volume":1370,"transactions":9,"vwap":426},"2025-10-03",51.239,{"date":1384,"open":415,"high":880,"low":449,"close":434,"change":309,"percent_change":309,"volume":1385,"transactions":9,"vwap":434},"2025-10-02",117700,{"date":1387,"open":474,"high":709,"low":474,"close":434,"change":23,"percent_change":230,"volume":1388,"transactions":9,"vwap":434},"2025-10-01",91000,{"date":1390,"open":440,"high":431,"low":680,"close":584,"change":1391,"percent_change":241,"volume":1392,"transactions":9,"vwap":584},"2025-09-30",-0.21,106000,{"date":1394,"open":1035,"high":1395,"low":1035,"close":1396,"change":212,"percent_change":277,"volume":1397,"transactions":9,"vwap":1396},"2025-09-29",51.408,51.355,494900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":202,"volume":1405,"transactions":9,"vwap":1403},"2025-09-26",51.39,51.407,51.335,51.375,0.029,110100,{"date":1407,"open":1034,"high":1172,"low":1036,"close":1320,"change":1408,"percent_change":309,"volume":1409,"transactions":9,"vwap":1320},"2025-09-25",0.001,117400,{"date":1411,"open":1035,"high":1400,"low":1035,"close":1176,"change":212,"percent_change":277,"volume":1412,"transactions":9,"vwap":1176},"2025-09-24",89100,{"date":1414,"open":1317,"high":179,"low":884,"close":1415,"change":818,"percent_change":324,"volume":1416,"transactions":9,"vwap":1415},"2025-09-23",51.365,122600,{"date":1418,"open":1034,"high":1329,"low":1057,"close":1419,"change":1420,"percent_change":23,"volume":1421,"transactions":9,"vwap":1419},"2025-09-22",51.337,0.012,83400,{"date":1423,"open":1041,"high":1424,"low":1051,"close":1042,"change":309,"percent_change":309,"volume":1425,"transactions":9,"vwap":1042},"2025-09-19",51.364,153200,{"date":1427,"open":1034,"high":1034,"low":884,"close":1042,"change":309,"percent_change":309,"volume":1428,"transactions":9,"vwap":1042},"2025-09-18",145700,{"date":1430,"open":1051,"high":1034,"low":1057,"close":1042,"change":221,"percent_change":23,"volume":1431,"transactions":9,"vwap":1042},"2025-09-17",88000,{"date":1433,"open":884,"high":1036,"low":884,"close":1434,"change":652,"percent_change":221,"volume":1435,"transactions":9,"vwap":1434},"2025-09-16",51.315,180400,{"date":1437,"open":1036,"high":1036,"low":1438,"close":1040,"change":652,"percent_change":221,"volume":1439,"transactions":9,"vwap":1040},"2025-09-15",51.265,134700,{"date":1441,"open":1057,"high":1035,"low":1438,"close":1046,"change":23,"percent_change":230,"volume":1442,"transactions":9,"vwap":1046},"2025-09-12",140900,{"date":1444,"open":1028,"high":1073,"low":1028,"close":1073,"change":1330,"percent_change":192,"volume":1445,"transactions":9,"vwap":1073},"2025-09-11",82700,{"date":1447,"open":1448,"high":1028,"low":449,"close":870,"change":739,"percent_change":556,"volume":1449,"transactions":9,"vwap":870},"2025-09-10",51.204,152000,{"date":1451,"open":710,"high":1128,"low":1452,"close":963,"change":252,"percent_change":212,"volume":1453,"transactions":9,"vwap":963},"2025-09-09",51.191,111000,{"date":1455,"open":729,"high":870,"low":441,"close":986,"change":221,"percent_change":23,"volume":1456,"transactions":9,"vwap":986},"2025-09-08",102000,{"date":1458,"open":584,"high":709,"low":584,"close":963,"change":1459,"percent_change":53,"volume":1385,"transactions":9,"vwap":963},"2025-09-05",0.049,{"date":1461,"open":415,"high":729,"low":449,"close":1238,"change":810,"percent_change":221,"volume":1462,"transactions":9,"vwap":1238},"2025-09-04",318600,{"date":1464,"open":415,"high":729,"low":377,"close":449,"change":252,"percent_change":212,"volume":1465,"transactions":9,"vwap":449},"2025-09-03",255700,{"date":1467,"open":440,"high":415,"low":440,"close":431,"change":309,"percent_change":309,"volume":1468,"transactions":9,"vwap":431},"2025-09-02",155800,{"date":1470,"open":474,"high":729,"low":474,"close":431,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":431},"2025-08-29",-0.17,-0.33,64700,{"date":1475,"open":1057,"high":1317,"low":1476,"close":1036,"change":309,"percent_change":309,"volume":1477,"transactions":9,"vwap":1036},"2025-08-28",51.256,97600,{"date":1479,"open":884,"high":1041,"low":884,"close":1036,"change":221,"percent_change":23,"volume":1480,"transactions":9,"vwap":1036},"2025-08-27",164200,{"date":1482,"open":1073,"high":1034,"low":1483,"close":1035,"change":1330,"percent_change":192,"volume":1484,"transactions":9,"vwap":1035},"2025-08-26",51.274,154800,{"date":1486,"open":710,"high":1041,"low":710,"close":1199,"change":252,"percent_change":212,"volume":1487,"transactions":9,"vwap":1199},"2025-08-25",114200,{"date":1489,"open":880,"high":1051,"low":1490,"close":1073,"change":230,"percent_change":834,"volume":1491,"transactions":9,"vwap":1073},"2025-08-22",51.218,105100,{"date":1493,"open":880,"high":970,"low":710,"close":1076,"change":841,"percent_change":173,"volume":1494,"transactions":9,"vwap":1076},"2025-08-21",168300,{"date":1496,"open":870,"high":1028,"low":709,"close":1028,"change":23,"percent_change":230,"volume":1497,"transactions":9,"vwap":1028},"2025-08-20",191400,{"date":1499,"open":709,"high":970,"low":709,"close":870,"change":23,"percent_change":230,"volume":1500,"transactions":9,"vwap":870},"2025-08-19",89000,{"date":1502,"open":710,"high":1476,"low":710,"close":709,"change":252,"percent_change":212,"volume":1503,"transactions":9,"vwap":709},"2025-08-18",117300,{"date":1505,"open":870,"high":884,"low":797,"close":880,"change":23,"percent_change":230,"volume":1506,"transactions":9,"vwap":880},"2025-08-15",146900,{"date":1508,"open":880,"high":1061,"low":1509,"close":797,"change":652,"percent_change":221,"volume":1510,"transactions":9,"vwap":797},"2025-08-14",51.188,67100,{"date":1512,"open":710,"high":797,"low":729,"close":963,"change":23,"percent_change":230,"volume":1242,"transactions":9,"vwap":963},"2025-08-13",{"date":1514,"open":415,"high":729,"low":431,"close":714,"change":23,"percent_change":230,"volume":1515,"transactions":9,"vwap":714},"2025-08-12",101600,{"date":1517,"open":474,"high":441,"low":474,"close":434,"change":461,"percent_change":201,"volume":1518,"transactions":9,"vwap":434},"2025-08-11",59600,{"date":1520,"open":449,"high":710,"low":458,"close":449,"change":652,"percent_change":221,"volume":1521,"transactions":9,"vwap":449},"2025-08-08",134500,{"date":1523,"open":449,"high":441,"low":692,"close":584,"change":309,"percent_change":309,"volume":1322,"transactions":9,"vwap":584},"2025-08-07",{"date":1525,"open":440,"high":1526,"low":440,"close":584,"change":221,"percent_change":23,"volume":1193,"transactions":9,"vwap":584},"2025-08-06",51.187,{"date":1528,"open":458,"high":458,"low":440,"close":460,"change":221,"percent_change":23,"volume":1529,"transactions":9,"vwap":460},"2025-08-05",132100,{"date":1531,"open":458,"high":458,"low":424,"close":483,"change":221,"percent_change":23,"volume":1532,"transactions":9,"vwap":483},"2025-08-04",210800,{"date":1534,"open":377,"high":440,"low":377,"close":637,"change":834,"percent_change":1535,"volume":1095,"transactions":9,"vwap":637},"2025-08-01",0.16,{"date":1537,"open":670,"high":680,"low":679,"close":696,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":696},"2025-07-31",-0.235,-0.46,117000,{"date":1542,"open":322,"high":884,"low":322,"close":1061,"change":652,"percent_change":221,"volume":1543,"transactions":9,"vwap":1061},"2025-07-30",96700,{"date":1545,"open":1051,"high":1040,"low":1028,"close":1438,"change":652,"percent_change":221,"volume":1546,"transactions":9,"vwap":1438},"2025-07-29",86800,{"date":1548,"open":467,"high":1061,"low":467,"close":1028,"change":781,"percent_change":252,"volume":1549,"transactions":9,"vwap":1028},"2025-07-28",95900,{"date":1551,"open":1061,"high":1061,"low":1552,"close":1438,"change":201,"percent_change":202,"volume":1553,"transactions":9,"vwap":1438},"2025-07-25",51.249,121800,{"date":1555,"open":1061,"high":1061,"low":709,"close":962,"change":309,"percent_change":309,"volume":1556,"transactions":9,"vwap":962},"2025-07-24",106600,{"date":1558,"open":1028,"high":1028,"low":880,"close":962,"change":309,"percent_change":309,"volume":1341,"transactions":9,"vwap":962},"2025-07-23",{"date":1560,"open":884,"high":884,"low":474,"close":962,"change":461,"percent_change":201,"volume":1561,"transactions":9,"vwap":962},"2025-07-22",227300,{"date":1563,"open":441,"high":1564,"low":441,"close":709,"change":461,"percent_change":201,"volume":1565,"transactions":9,"vwap":709},"2025-07-21",51.241,67400,{"date":1567,"open":25,"high":25,"low":1568,"close":963,"change":201,"percent_change":202,"volume":1569,"transactions":9,"vwap":963},"2025-07-18",51.152,126300,{"date":1571,"open":474,"high":415,"low":474,"close":426,"change":252,"percent_change":212,"volume":1572,"transactions":9,"vwap":426},"2025-07-17",89200,{"date":1574,"open":441,"high":729,"low":431,"close":714,"change":739,"percent_change":556,"volume":1151,"transactions":9,"vwap":714},"2025-07-16",{"date":1576,"open":729,"high":729,"low":458,"close":449,"change":781,"percent_change":252,"volume":1577,"transactions":9,"vwap":449},"2025-07-15",459000,{"date":1579,"open":458,"high":441,"low":458,"close":442,"change":221,"percent_change":23,"volume":1580,"transactions":9,"vwap":442},"2025-07-14",170000,{"date":1582,"open":440,"high":449,"low":440,"close":584,"change":652,"percent_change":221,"volume":1583,"transactions":9,"vwap":584},"2025-07-11",151100,{"date":1585,"open":710,"high":710,"low":440,"close":458,"change":221,"percent_change":23,"volume":1586,"transactions":9,"vwap":458},"2025-07-10",109300,{"date":1588,"open":440,"high":449,"low":424,"close":474,"change":23,"percent_change":230,"volume":1453,"transactions":9,"vwap":474},"2025-07-09",{"date":1590,"open":728,"high":474,"low":467,"close":424,"change":23,"percent_change":230,"volume":972,"transactions":9,"vwap":424},"2025-07-08",{"date":1592,"open":680,"high":483,"low":680,"close":467,"change":252,"percent_change":212,"volume":1593,"transactions":9,"vwap":467},"2025-07-07",187100,{"date":1595,"open":441,"high":441,"low":467,"close":728,"change":781,"percent_change":252,"volume":1326,"transactions":9,"vwap":728},"2025-07-03",{"date":1597,"open":467,"high":424,"low":1598,"close":500,"change":461,"percent_change":201,"volume":1599,"transactions":9,"vwap":500},"2025-07-02",51.084,81600,{"date":1601,"open":458,"high":458,"low":377,"close":467,"change":23,"percent_change":230,"volume":1602,"transactions":9,"vwap":467},"2025-07-01",1541800,{"date":1604,"open":728,"high":424,"low":377,"close":377,"change":1168,"percent_change":1169,"volume":1605,"transactions":9,"vwap":377},"2025-06-30",198100,{"date":1607,"open":1028,"high":1608,"low":1028,"close":1199,"change":221,"percent_change":23,"volume":1609,"transactions":9,"vwap":1199},"2025-06-27",51.328,77800,{"date":1611,"open":880,"high":884,"low":880,"close":1438,"change":1612,"percent_change":202,"volume":1613,"transactions":9,"vwap":1438},"2025-06-26",0.032,46000,{"date":1615,"open":870,"high":970,"low":986,"close":1616,"change":923,"percent_change":-6,"volume":1617,"transactions":9,"vwap":1616},"2025-06-25",51.233,164000,{"date":1619,"open":729,"high":870,"low":729,"close":962,"change":201,"percent_change":202,"volume":1620,"transactions":9,"vwap":962},"2025-06-24",34300,{"date":1622,"open":458,"high":870,"low":458,"close":963,"change":230,"percent_change":834,"volume":1623,"transactions":9,"vwap":963},"2025-06-23",97700,{"date":1625,"open":431,"high":415,"low":431,"close":434,"change":461,"percent_change":201,"volume":1626,"transactions":9,"vwap":434},"2025-06-20",84800,{"date":1628,"open":440,"high":710,"low":440,"close":449,"change":461,"percent_change":201,"volume":1629,"transactions":9,"vwap":449},"2025-06-18",85400,{"date":1631,"open":440,"high":1292,"low":440,"close":460,"change":221,"percent_change":23,"volume":1632,"transactions":9,"vwap":460},"2025-06-17",75400,{"date":1634,"open":424,"high":449,"low":424,"close":483,"change":221,"percent_change":23,"volume":1477,"transactions":9,"vwap":483},"2025-06-16",{"date":1636,"open":440,"high":912,"low":728,"close":637,"change":212,"percent_change":277,"volume":1637,"transactions":9,"vwap":637},"2025-06-13",75600,{"date":1639,"open":728,"high":458,"low":728,"close":460,"change":1330,"percent_change":192,"volume":1367,"transactions":9,"vwap":460},"2025-06-12",{"date":1641,"open":692,"high":474,"low":1642,"close":467,"change":212,"percent_change":277,"volume":1643,"transactions":9,"vwap":467},"2025-06-11",51.076,97900,{"date":1645,"open":669,"high":424,"low":669,"close":424,"change":324,"percent_change":53,"volume":1646,"transactions":9,"vwap":424},"2025-06-10",84400,{"date":1648,"open":670,"high":728,"low":670,"close":669,"change":511,"percent_change":324,"volume":1510,"transactions":9,"vwap":669},"2025-06-09",{"date":1650,"open":258,"high":680,"low":258,"close":696,"change":841,"percent_change":173,"volume":1651,"transactions":9,"vwap":696},"2025-06-06",78900,{"date":1653,"open":322,"high":680,"low":1654,"close":680,"change":252,"percent_change":212,"volume":1655,"transactions":9,"vwap":680},"2025-06-05",51.0040016,70100,{"date":1657,"open":679,"high":669,"low":679,"close":669,"change":739,"percent_change":556,"volume":1658,"transactions":9,"vwap":669},"2025-06-04",65500,{"date":1660,"open":467,"high":467,"low":681,"close":1661,"change":252,"percent_change":212,"volume":1662,"transactions":9,"vwap":1661},"2025-06-03",51.025002,97400,{"date":1664,"open":330,"high":1665,"low":330,"close":696,"change":252,"percent_change":212,"volume":1666,"transactions":9,"vwap":696},"2025-06-02",51.041,107500,{"date":1668,"open":330,"high":1669,"low":330,"close":671,"change":1670,"percent_change":705,"volume":1671,"transactions":9,"vwap":671},"2025-05-30",51.056,-0.194,113000,{"date":1673,"open":952,"high":1028,"low":797,"close":1382,"change":1674,"percent_change":1675,"volume":987,"transactions":9,"vwap":1382},"2025-05-29",0.058,0.11,{"date":1677,"open":710,"high":709,"low":415,"close":1678,"change":1679,"percent_change":67,"volume":1680,"transactions":9,"vwap":1678},"2025-05-28",51.181,-0.024,158200,{"date":1682,"open":441,"high":797,"low":441,"close":963,"change":23,"percent_change":230,"volume":1683,"transactions":9,"vwap":963},"2025-05-27",73800,{"date":1685,"open":441,"high":797,"low":431,"close":714,"change":461,"percent_change":201,"volume":1686,"transactions":9,"vwap":714},"2025-05-23",99200,{"date":1688,"open":670,"high":729,"low":670,"close":441,"change":556,"percent_change":1689,"volume":1690,"transactions":9,"vwap":441},"2025-05-22",0.14,101900,{"date":1692,"open":424,"high":584,"low":728,"close":728,"change":1693,"percent_change":357,"volume":1694,"transactions":9,"vwap":728},"2025-05-21",-0.037,53700,{"date":1696,"open":431,"high":431,"low":424,"close":1697,"change":1698,"percent_change":277,"volume":1699,"transactions":9,"vwap":1697},"2025-05-20",51.137,-0.023,118200,{"date":1701,"open":474,"high":431,"low":728,"close":431,"change":23,"percent_change":230,"volume":1702,"transactions":9,"vwap":431},"2025-05-19",107300,{"date":1704,"open":431,"high":710,"low":728,"close":458,"change":461,"percent_change":201,"volume":1705,"transactions":9,"vwap":458},"2025-05-16",107900,{"date":1707,"open":458,"high":458,"low":922,"close":483,"change":739,"percent_change":556,"volume":1708,"transactions":9,"vwap":483},"2025-05-15",79500,{"date":1710,"open":692,"high":728,"low":692,"close":467,"change":221,"percent_change":23,"volume":1711,"transactions":9,"vwap":467},"2025-05-14",45100,{"date":1713,"open":669,"high":467,"low":669,"close":692,"change":212,"percent_change":277,"volume":1714,"transactions":9,"vwap":692},"2025-05-13",48300,{"date":1716,"open":670,"high":728,"low":681,"close":728,"change":201,"percent_change":202,"volume":1717,"transactions":9,"vwap":728},"2025-05-12",101700,{"date":1719,"open":670,"high":424,"low":670,"close":377,"change":221,"percent_change":23,"volume":983,"transactions":9,"vwap":377},"2025-05-09",{"date":1721,"open":728,"high":728,"low":670,"close":669,"change":309,"percent_change":309,"volume":1722,"transactions":9,"vwap":669},"2025-05-08",90700,{"date":1724,"open":474,"high":474,"low":680,"close":669,"change":252,"percent_change":212,"volume":1725,"transactions":9,"vwap":669},"2025-05-07",33700,{"date":1727,"open":669,"high":377,"low":1728,"close":377,"change":739,"percent_change":556,"volume":1729,"transactions":9,"vwap":377},"2025-05-06",51.021,53400,{"date":1731,"open":681,"high":377,"low":284,"close":696,"change":652,"percent_change":221,"volume":1732,"transactions":9,"vwap":696},"2025-05-05",62100,{"date":1734,"open":679,"high":692,"low":322,"close":679,"change":252,"percent_change":212,"volume":1708,"transactions":9,"vwap":679},"2025-05-02",{"date":1736,"open":424,"high":424,"low":322,"close":670,"change":309,"percent_change":309,"volume":1737,"transactions":9,"vwap":670},"2025-05-01",73600,{"date":1739,"open":283,"high":669,"low":283,"close":670,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":670},"2025-04-30",-0.23,-0.45,78000,{"date":1744,"open":880,"high":1061,"low":709,"close":1061,"change":230,"percent_change":834,"volume":1745,"transactions":9,"vwap":1061},"2025-04-29",108000,{"date":183,"open":970,"high":970,"low":1747,"close":880,"change":212,"percent_change":277,"volume":1748,"transactions":9,"vwap":880},51.213,63000]