[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACLO":3,"homepage-market-summary":26,"stock-historical-ACLO":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ACLO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"TCW AAA CLO ETF","NYSE",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},50.36,50.34,50.38,50.31,50.55,-0.19,-0.38,12138.681873,0,50.95,49.587,33847.003499574785,56.7,468,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":76,"latest_close":12,"start_date":176,"end_date":5},49.801,27548,10055110.637801,"2025-04-21",[178,181,189,196,205,214,223,230,238,244,250,259,265,271,278,286,295,302,310,317,322,329,336,343,348,355,360,367,375,379,383,388,393,400,405,410,415,420,427,434,440,445,454,463,470,476,481,486,491,497,504,509,515,520,526,530,535,542,547,550,553,556,559,563,567,574,577,581,585,588,591,594,596,599,603,607,612,615,618,622,625,628,631,634,639,646,651,654,657,660,663,665,668,671,674,677,680,684,688,691,694,698,703,706,709,711,717,723,726,732,734,737,741,744,747,750,752,755,758,761,765,770,773,778,785,791,795,802,808,812,814,816,819,821,823,825,828,832,837,841,845,849,852,856,862,868,871,877,880,885,890,892,894,896,898,900,902,906,909,912,914,916,919,922,924,927,929,931,935,941,945,950,955,958,960,962,964,967,970,972,975,978,981,983,987,989,991,994,996,999,1002,1004,1006,1009,1012,1016,1018,1021,1026,1028,1030,1033,1035,1037,1039,1042,1044,1046,1048,1051,1053,1055,1058,1060,1063,1066,1070,1072,1074,1076,1079,1083,1085,1087,1090,1093,1097,1100,1102,1104,1106,1110,1112,1115,1117,1119,1121,1123,1126,1128,1131,1133,1136,1139,1142,1145,1148,1151,1154,1158,1161,1163,1168,1170,1172,1174,1177,1179,1181,1186,1188,1191,1193,1197,1199,1202,1204,1206,1208,1211,1216,1218,1220,1223,1225,1227,1229,1231,1233,1236,1238,1240,1242,1245,1247,1249,1251,1253,1255,1257,1259,1261,1263,1266,1270,1272,1274,1276,1278,1281,1284,1287,1289,1291,1295,1299,1302,1305,1308,1310,1312,1314,1317,1321,1324,1327,1332,1334,1337,1340,1343,1345,1349,1352,1355,1357,1359,1363,1365,1367,1369,1371,1375,1378,1381,1384,1387,1391,1393,1395,1398,1401,1403,1405,1407,1410,1415,1420,1423,1427,1430,1433,1437,1441,1444,1446,1449,1452,1455,1457,1460,1463,1469,1473,1476],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},85,50.3433,{"date":182,"open":183,"high":184,"low":183,"close":16,"change":49,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",50.51,50.57,0.08,464397.8878,63,50.491,{"date":190,"open":183,"high":183,"low":191,"close":183,"change":192,"percent_change":162,"volume":193,"transactions":194,"vwap":195},"2026-09-29",50.5,0.015,2937.3998,56,50.5065,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-28",50.53,50.495,-0.005,-0.01,6636.2438,59,50.5068,{"date":206,"open":207,"high":208,"low":207,"close":191,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-25",50.48,50.54,-0.027,-0.05,13950.682,122,50.4932,{"date":215,"open":216,"high":208,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-24",50.49,50.527,0.047,0.09,14300.968006,65,50.504,{"date":224,"open":207,"high":225,"low":207,"close":207,"change":226,"percent_change":112,"volume":227,"transactions":228,"vwap":229},"2026-09-23",50.505,-0.015,1472.5588,41,50.4898,{"date":231,"open":232,"high":232,"low":233,"close":199,"change":201,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-22",50.52,50.47,-0.02,2338.2608,48,50.4977,{"date":239,"open":191,"high":240,"low":233,"close":225,"change":162,"percent_change":241,"volume":242,"transactions":187,"vwap":243},"2026-09-21",50.529,0.06,3689.3618,50.4944,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":162,"percent_change":241,"volume":247,"transactions":248,"vwap":249},"2026-09-18",50.475,4044.3028,44,50.4722,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":210,"volume":256,"transactions":257,"vwap":258},"2026-09-17",50.44,50.45,50.445,-0.025,243625.9068,47,50.4499,{"date":260,"open":253,"high":207,"low":253,"close":233,"change":68,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-16",0.1,1048.381979,50,50.458,{"date":266,"open":267,"high":253,"low":267,"close":267,"change":255,"percent_change":210,"volume":268,"transactions":269,"vwap":270},"2026-09-15",50.42,5751.9936,77,50.4328,{"date":272,"open":254,"high":254,"low":254,"close":254,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-14",0.005,0.01,598.9746,37,50.442,{"date":279,"open":253,"high":253,"low":280,"close":252,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-11",50.4301,0.036,0.07,2857.9746,43,50.4387,{"date":287,"open":288,"high":252,"low":289,"close":290,"change":291,"percent_change":234,"volume":292,"transactions":293,"vwap":294},"2026-09-10",50.415,50.4,50.404,-0.011,36753.9936,74,50.4383,{"date":296,"open":297,"high":298,"low":288,"close":288,"change":299,"percent_change":68,"volume":300,"transactions":228,"vwap":301},"2026-09-09",50.43,50.4364,0.0275,2054.9746,50.4157,{"date":303,"open":14,"high":289,"low":14,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-08",50.3875,-0.0225,-0.04,2844.9936,51,50.3859,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":49,"percent_change":185,"volume":314,"transactions":315,"vwap":316},"2026-09-04",50.37,50.41,4502.4446,62,50.3864,{"date":318,"open":289,"high":289,"low":312,"close":312,"change":273,"percent_change":274,"volume":319,"transactions":320,"vwap":321},"2026-09-03",2154.89498,67,50.3902,{"date":323,"open":324,"high":325,"low":324,"close":325,"change":273,"percent_change":274,"volume":326,"transactions":327,"vwap":328},"2026-09-02",50.33,50.365,1034.4706,46,50.3552,{"date":330,"open":331,"high":12,"low":331,"close":12,"change":332,"percent_change":117,"volume":333,"transactions":334,"vwap":335},"2026-09-01",50.354,-0.165,699.0936,35,50.3528,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":20,"percent_change":20,"volume":340,"transactions":341,"vwap":342},"2026-08-31",50.5499,50.525,73430.6616,33,50.5588,{"date":344,"open":208,"high":16,"low":339,"close":339,"change":345,"percent_change":49,"volume":346,"transactions":248,"vwap":347},"2026-08-28",0.02,1890.923135,50.5386,{"date":349,"open":350,"high":351,"low":233,"close":225,"change":192,"percent_change":162,"volume":352,"transactions":353,"vwap":354},"2026-08-27",50.515,50.5299,10747.6456,42,50.476,{"date":356,"open":216,"high":216,"low":216,"close":216,"change":357,"percent_change":234,"volume":358,"transactions":341,"vwap":359},"2026-08-26",-0.0085,3540.6676,50.4901,{"date":361,"open":191,"high":191,"low":362,"close":362,"change":363,"percent_change":274,"volume":364,"transactions":365,"vwap":366},"2026-08-25",50.4985,0.004,444.3496,32,50.4935,{"date":368,"open":216,"high":369,"low":370,"close":371,"change":372,"percent_change":162,"volume":373,"transactions":365,"vwap":374},"2026-08-24",50.4954,50.46,50.4945,0.0145,1147.449791,50.4758,{"date":376,"open":191,"high":183,"low":207,"close":207,"change":20,"percent_change":20,"volume":377,"transactions":365,"vwap":378},"2026-08-21",1208.9746,50.5002,{"date":380,"open":253,"high":216,"low":253,"close":207,"change":68,"percent_change":261,"volume":381,"transactions":257,"vwap":382},"2026-08-20",6016.2651,50.4747,{"date":384,"open":297,"high":253,"low":297,"close":297,"change":274,"percent_change":345,"volume":385,"transactions":386,"vwap":387},"2026-08-19",4499.9738,29,50.4389,{"date":389,"open":297,"high":297,"low":267,"close":267,"change":192,"percent_change":162,"volume":390,"transactions":391,"vwap":392},"2026-08-18",1947.975783,31,50.4291,{"date":394,"open":395,"high":313,"low":395,"close":396,"change":200,"percent_change":201,"volume":397,"transactions":398,"vwap":399},"2026-08-17",50.39,50.405,420668.9548,40,50.4496,{"date":401,"open":297,"high":252,"low":313,"close":313,"change":273,"percent_change":274,"volume":402,"transactions":403,"vwap":404},"2026-08-14",486695.2756,52,50.4516,{"date":406,"open":289,"high":313,"low":289,"close":396,"change":20,"percent_change":20,"volume":407,"transactions":408,"vwap":409},"2026-08-13",2606.5136,27,50.4045,{"date":411,"open":412,"high":252,"low":396,"close":396,"change":273,"percent_change":274,"volume":413,"transactions":228,"vwap":414},"2026-08-12",50.426,7604.2756,50.4238,{"date":416,"open":289,"high":267,"low":289,"close":289,"change":417,"percent_change":274,"volume":418,"transactions":419,"vwap":289},"2026-08-11",0.0051,278781.2946,28,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":112,"volume":425,"transactions":386,"vwap":426},"2026-08-10",50.395,50.3949,-0.0151,570.235934,50.3951,{"date":428,"open":289,"high":313,"low":429,"close":313,"change":430,"percent_change":185,"volume":431,"transactions":432,"vwap":433},"2026-08-07",50.35,0.0416,133434.2756,614,50.394,{"date":435,"open":324,"high":395,"low":324,"close":436,"change":437,"percent_change":49,"volume":438,"transactions":391,"vwap":439},"2026-08-06",50.3684,0.0184,884.2756,50.3715,{"date":441,"open":429,"high":14,"low":442,"close":429,"change":273,"percent_change":274,"volume":443,"transactions":444,"vwap":12},"2026-08-05",50.3275,4944.2756,66,{"date":446,"open":447,"high":12,"low":448,"close":449,"change":450,"percent_change":345,"volume":451,"transactions":452,"vwap":453},"2026-08-04",50.3262,50.32,50.345,0.0111,2512.0526,49,50.3379,{"date":455,"open":13,"high":12,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-03",50.3,50.3339,-0.2012,-0.4,67693.2756,149,50.3418,{"date":464,"open":232,"high":208,"low":232,"close":465,"change":466,"percent_change":49,"volume":467,"transactions":468,"vwap":469},"2026-07-31",50.5351,0.0201,1382.2756,36,50.5289,{"date":471,"open":233,"high":232,"low":253,"close":350,"change":472,"percent_change":102,"volume":473,"transactions":474,"vwap":475},"2026-07-30",0.055,72813.2756,104,50.5159,{"date":477,"open":232,"high":232,"low":370,"close":370,"change":112,"percent_change":478,"volume":479,"transactions":293,"vwap":480},"2026-07-29",-0.06,10267.2756,50.5044,{"date":482,"open":370,"high":232,"low":370,"close":216,"change":483,"percent_change":219,"volume":484,"transactions":474,"vwap":485},"2026-07-28",0.045,9446.2946,50.5096,{"date":487,"open":246,"high":246,"low":252,"close":254,"change":345,"percent_change":49,"volume":488,"transactions":489,"vwap":490},"2026-07-27",17946.2756,60,50.4587,{"date":492,"open":252,"high":252,"low":493,"close":493,"change":494,"percent_change":-6,"volume":495,"transactions":334,"vwap":496},"2026-07-24",50.425,-0.0001,2426.2756,50.4343,{"date":498,"open":297,"high":370,"low":499,"close":499,"change":500,"percent_change":210,"volume":501,"transactions":502,"vwap":503},"2026-07-23",50.4251,-0.0249,21421.2756,30,50.4306,{"date":505,"open":297,"high":207,"low":395,"close":253,"change":192,"percent_change":162,"volume":506,"transactions":507,"vwap":508},"2026-07-22",61441.2756,91,50.4031,{"date":510,"open":252,"high":253,"low":511,"close":511,"change":273,"percent_change":274,"volume":512,"transactions":513,"vwap":514},"2026-07-21",50.435,2159.5362,38,50.4412,{"date":516,"open":412,"high":253,"low":313,"close":297,"change":192,"percent_change":162,"volume":517,"transactions":518,"vwap":519},"2026-07-20",92158.83382,70,50.4296,{"date":521,"open":522,"high":288,"low":522,"close":288,"change":192,"percent_change":162,"volume":523,"transactions":524,"vwap":525},"2026-07-17",50.3956,320.5172,23,50.4021,{"date":527,"open":14,"high":297,"low":312,"close":289,"change":345,"percent_change":49,"volume":528,"transactions":228,"vwap":529},"2026-07-16",5649.2756,50.3856,{"date":531,"open":14,"high":14,"low":14,"close":14,"change":532,"percent_change":274,"volume":533,"transactions":502,"vwap":534},"2026-07-15",0.0066,309.2756,50.3791,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":201,"volume":539,"transactions":540,"vwap":541},"2026-07-14",50.3734,-0.0066,103.2756,17,50.353,{"date":543,"open":544,"high":289,"low":544,"close":14,"change":274,"percent_change":345,"volume":545,"transactions":257,"vwap":546},"2026-07-13",50.375,3361.6636,50.3888,{"date":548,"open":312,"high":312,"low":312,"close":312,"change":274,"percent_change":345,"volume":549,"transactions":9,"vwap":312},"2026-07-10",100,{"date":551,"open":14,"high":395,"low":324,"close":12,"change":192,"percent_change":162,"volume":552,"transactions":9,"vwap":12},"2026-07-09",39300,{"date":554,"open":312,"high":14,"low":449,"close":449,"change":200,"percent_change":201,"volume":555,"transactions":9,"vwap":449},"2026-07-08",4300,{"date":557,"open":448,"high":14,"low":448,"close":429,"change":274,"percent_change":345,"volume":558,"transactions":9,"vwap":429},"2026-07-07",800,{"date":560,"open":561,"high":429,"low":324,"close":13,"change":49,"percent_change":185,"volume":562,"transactions":9,"vwap":13},"2026-07-06",50.334,2300,{"date":564,"open":565,"high":456,"low":565,"close":456,"change":226,"percent_change":112,"volume":566,"transactions":9,"vwap":456},"2026-07-02",50.27,51800,{"date":568,"open":456,"high":324,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":570},"2026-07-01",50.28,50.315,-0.18,-0.36,1900,{"date":575,"open":233,"high":232,"low":233,"close":199,"change":345,"percent_change":49,"volume":576,"transactions":9,"vwap":199},"2026-06-30",25000,{"date":578,"open":191,"high":191,"low":579,"close":246,"change":274,"percent_change":345,"volume":580,"transactions":9,"vwap":246},"2026-06-29",50.451,6200,{"date":582,"open":207,"high":207,"low":583,"close":583,"change":345,"percent_change":49,"volume":584,"transactions":9,"vwap":583},"2026-06-26",50.465,77800,{"date":586,"open":233,"high":233,"low":267,"close":254,"change":200,"percent_change":201,"volume":587,"transactions":9,"vwap":254},"2026-06-25",1600,{"date":589,"open":233,"high":233,"low":267,"close":253,"change":274,"percent_change":345,"volume":590,"transactions":9,"vwap":253},"2026-06-24",4000,{"date":592,"open":370,"high":370,"low":511,"close":252,"change":192,"percent_change":162,"volume":593,"transactions":9,"vwap":252},"2026-06-23",2000,{"date":595,"open":253,"high":253,"low":289,"close":493,"change":20,"percent_change":20,"volume":573,"transactions":9,"vwap":493},"2026-06-22",{"date":597,"open":289,"high":253,"low":289,"close":493,"change":483,"percent_change":219,"volume":598,"transactions":9,"vwap":493},"2026-06-18",135100,{"date":600,"open":601,"high":267,"low":14,"close":14,"change":255,"percent_change":210,"volume":602,"transactions":9,"vwap":14},"2026-06-17",50.416,1200,{"date":604,"open":289,"high":267,"low":422,"close":396,"change":605,"percent_change":201,"volume":606,"transactions":9,"vwap":396},"2026-06-16",-0.004,5300,{"date":608,"open":289,"high":313,"low":289,"close":609,"change":610,"percent_change":185,"volume":611,"transactions":9,"vwap":609},"2026-06-15",50.409,0.039,8000,{"date":613,"open":429,"high":544,"low":13,"close":312,"change":273,"percent_change":274,"volume":614,"transactions":9,"vwap":312},"2026-06-12",7800,{"date":616,"open":395,"high":395,"low":325,"close":325,"change":234,"percent_change":306,"volume":617,"transactions":9,"vwap":325},"2026-06-11",13100,{"date":619,"open":324,"high":620,"low":324,"close":620,"change":68,"percent_change":261,"volume":621,"transactions":9,"vwap":620},"2026-06-10",50.385,26700,{"date":623,"open":324,"high":624,"low":324,"close":624,"change":201,"percent_change":234,"volume":171,"transactions":9,"vwap":624},"2026-06-09",50.335,{"date":626,"open":312,"high":312,"low":449,"close":449,"change":200,"percent_change":201,"volume":627,"transactions":9,"vwap":449},"2026-06-08",332600,{"date":629,"open":429,"high":312,"low":429,"close":429,"change":162,"percent_change":241,"volume":630,"transactions":9,"vwap":429},"2026-06-05",7300,{"date":632,"open":569,"high":429,"low":569,"close":448,"change":200,"percent_change":201,"volume":633,"transactions":9,"vwap":448},"2026-06-04",63900,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":345,"volume":638,"transactions":9,"vwap":636},"2026-06-03",50.325,0.011,700,{"date":640,"open":324,"high":641,"low":642,"close":643,"change":644,"percent_change":274,"volume":645,"transactions":9,"vwap":643},"2026-06-02",50.339,50.29,50.314,0.003,4900,{"date":647,"open":13,"high":13,"low":648,"close":648,"change":649,"percent_change":572,"volume":650,"transactions":9,"vwap":648},"2026-06-01",50.311,-0.184,11300,{"date":652,"open":191,"high":183,"low":199,"close":199,"change":192,"percent_change":162,"volume":653,"transactions":9,"vwap":199},"2026-05-29",126800,{"date":655,"open":246,"high":183,"low":246,"close":207,"change":20,"percent_change":20,"volume":656,"transactions":9,"vwap":207},"2026-05-28",3600,{"date":658,"open":183,"high":183,"low":579,"close":207,"change":345,"percent_change":49,"volume":659,"transactions":9,"vwap":207},"2026-05-27",2200,{"date":661,"open":583,"high":216,"low":297,"close":370,"change":162,"percent_change":241,"volume":662,"transactions":9,"vwap":370},"2026-05-26",3500,{"date":664,"open":370,"high":370,"low":493,"close":297,"change":345,"percent_change":49,"volume":580,"transactions":9,"vwap":297},"2026-05-22",{"date":666,"open":289,"high":313,"low":289,"close":313,"change":200,"percent_change":201,"volume":667,"transactions":9,"vwap":313},"2026-05-21",2400,{"date":669,"open":395,"high":297,"low":395,"close":288,"change":200,"percent_change":201,"volume":670,"transactions":9,"vwap":288},"2026-05-20",140300,{"date":672,"open":253,"high":253,"low":267,"close":267,"change":345,"percent_change":49,"volume":673,"transactions":9,"vwap":267},"2026-05-19",600,{"date":675,"open":297,"high":297,"low":676,"close":289,"change":200,"percent_change":201,"volume":602,"transactions":9,"vwap":289},"2026-05-18",50.371,{"date":678,"open":395,"high":297,"low":14,"close":396,"change":274,"percent_change":345,"volume":679,"transactions":9,"vwap":396},"2026-05-15",6300,{"date":681,"open":682,"high":289,"low":12,"close":422,"change":192,"percent_change":162,"volume":683,"transactions":9,"vwap":422},"2026-05-14",50.384,2700,{"date":685,"open":289,"high":289,"low":14,"close":14,"change":686,"percent_change":210,"volume":687,"transactions":9,"vwap":14},"2026-05-13",-0.024,300,{"date":689,"open":312,"high":511,"low":312,"close":290,"change":610,"percent_change":185,"volume":690,"transactions":9,"vwap":290},"2026-05-12",10100,{"date":692,"open":13,"high":395,"low":13,"close":325,"change":192,"percent_change":162,"volume":693,"transactions":9,"vwap":325},"2026-05-11",111600,{"date":695,"open":429,"high":429,"low":429,"close":429,"change":696,"percent_change":20,"volume":697,"transactions":9,"vwap":429},"2026-05-08",0.001,500,{"date":699,"open":429,"high":12,"low":448,"close":700,"change":701,"percent_change":241,"volume":702,"transactions":9,"vwap":700},"2026-05-07",50.349,0.029,5500,{"date":704,"open":13,"high":429,"low":448,"close":448,"change":20,"percent_change":20,"volume":705,"transactions":9,"vwap":448},"2026-05-06",72500,{"date":707,"open":642,"high":429,"low":642,"close":448,"change":200,"percent_change":201,"volume":708,"transactions":9,"vwap":448},"2026-05-05",2100,{"date":710,"open":456,"high":429,"low":456,"close":636,"change":345,"percent_change":49,"volume":702,"transactions":9,"vwap":636},"2026-05-04",{"date":712,"open":565,"high":713,"low":565,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-05-01",50.305,-0.176,-0.35,10400,{"date":718,"open":191,"high":191,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-04-30",50.481,-0.039,-0.08,200,{"date":724,"open":216,"high":232,"low":207,"close":232,"change":192,"percent_change":162,"volume":725,"transactions":9,"vwap":232},"2026-04-29",1100,{"date":727,"open":191,"high":728,"low":253,"close":225,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":225},"2026-04-28",50.8,0.075,0.15,14100,{"date":733,"open":253,"high":253,"low":297,"close":297,"change":274,"percent_change":345,"volume":656,"transactions":9,"vwap":297},"2026-04-27",{"date":735,"open":253,"high":253,"low":267,"close":267,"change":192,"percent_change":162,"volume":736,"transactions":9,"vwap":267},"2026-04-24",400,{"date":738,"open":289,"high":267,"low":422,"close":396,"change":739,"percent_change":68,"volume":740,"transactions":9,"vwap":396},"2026-04-23",0.025,314100,{"date":742,"open":313,"high":313,"low":14,"close":14,"change":200,"percent_change":201,"volume":743,"transactions":9,"vwap":14},"2026-04-22",3100,{"date":745,"open":429,"high":289,"low":429,"close":620,"change":20,"percent_change":20,"volume":746,"transactions":9,"vwap":620},"2026-04-21",1700,{"date":748,"open":395,"high":289,"low":312,"close":620,"change":739,"percent_change":68,"volume":749,"transactions":9,"vwap":620},"2026-04-20",1300,{"date":751,"open":14,"high":14,"low":12,"close":12,"change":192,"percent_change":162,"volume":736,"transactions":9,"vwap":12},"2026-04-17",{"date":753,"open":429,"high":312,"low":15,"close":449,"change":345,"percent_change":49,"volume":754,"transactions":9,"vwap":449},"2026-04-16",69700,{"date":756,"open":324,"high":324,"low":569,"close":636,"change":273,"percent_change":274,"volume":757,"transactions":9,"vwap":636},"2026-04-15",217600,{"date":759,"open":448,"high":13,"low":448,"close":448,"change":162,"percent_change":241,"volume":760,"transactions":9,"vwap":448},"2026-04-14",200200,{"date":762,"open":448,"high":448,"low":763,"close":642,"change":764,"percent_change":274,"volume":602,"transactions":9,"vwap":642},"2026-04-13",50.25,0.006,{"date":766,"open":456,"high":456,"low":767,"close":768,"change":291,"percent_change":234,"volume":769,"transactions":9,"vwap":768},"2026-04-10",50.26,50.284,6700,{"date":771,"open":565,"high":456,"low":763,"close":772,"change":68,"percent_change":261,"volume":562,"transactions":9,"vwap":772},"2026-04-09",50.295,{"date":774,"open":763,"high":456,"low":775,"close":775,"change":776,"percent_change":201,"volume":777,"transactions":9,"vwap":775},"2026-04-08",50.245,-0.003,7200,{"date":779,"open":780,"high":565,"low":781,"close":782,"change":783,"percent_change":49,"volume":784,"transactions":9,"vwap":782},"2026-04-07",50.24,50.2,50.248,0.021,10900,{"date":786,"open":787,"high":763,"low":787,"close":788,"change":789,"percent_change":162,"volume":790,"transactions":9,"vwap":788},"2026-04-06",50.225,50.227,0.017,5100,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":241,"volume":722,"transactions":9,"vwap":793},"2026-04-02",50.21,0.031,{"date":796,"open":797,"high":781,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-04-01",50.15,50.179,-0.207,-0.41,152900,{"date":803,"open":267,"high":267,"low":14,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-03-31",50.386,-0.034,-0.07,3400,{"date":809,"open":422,"high":267,"low":12,"close":267,"change":282,"percent_change":810,"volume":811,"transactions":9,"vwap":267},"2026-03-30",0.14,2900,{"date":813,"open":395,"high":395,"low":324,"close":429,"change":112,"percent_change":478,"volume":687,"transactions":9,"vwap":429},"2026-03-27",{"date":815,"open":12,"high":14,"low":12,"close":14,"change":201,"percent_change":234,"volume":638,"transactions":9,"vwap":14},"2026-03-26",{"date":817,"open":14,"high":313,"low":14,"close":395,"change":192,"percent_change":162,"volume":818,"transactions":9,"vwap":395},"2026-03-25",115500,{"date":820,"open":429,"high":544,"low":429,"close":544,"change":472,"percent_change":102,"volume":725,"transactions":9,"vwap":544},"2026-03-24",{"date":822,"open":448,"high":448,"low":448,"close":448,"change":201,"percent_change":234,"volume":736,"transactions":9,"vwap":448},"2026-03-23",{"date":824,"open":324,"high":324,"low":324,"close":324,"change":162,"percent_change":241,"volume":673,"transactions":9,"vwap":324},"2026-03-20",{"date":826,"open":15,"high":15,"low":456,"close":456,"change":226,"percent_change":112,"volume":827,"transactions":9,"vwap":456},"2026-03-19",180400,{"date":829,"open":15,"high":324,"low":15,"close":570,"change":830,"percent_change":49,"volume":831,"transactions":9,"vwap":570},"2026-03-18",0.019,10500,{"date":833,"open":448,"high":324,"low":834,"close":835,"change":836,"percent_change":-6,"volume":749,"transactions":9,"vwap":835},"2026-03-17",50.288,50.296,-0.001,{"date":838,"open":767,"high":15,"low":767,"close":839,"change":776,"percent_change":201,"volume":840,"transactions":9,"vwap":839},"2026-03-16",50.297,3700,{"date":842,"open":843,"high":252,"low":843,"close":456,"change":192,"percent_change":162,"volume":844,"transactions":9,"vwap":456},"2026-03-13",50.273,345100,{"date":846,"open":763,"high":448,"low":763,"close":847,"change":345,"percent_change":49,"volume":848,"transactions":9,"vwap":847},"2026-03-12",50.285,22900,{"date":850,"open":565,"high":565,"low":851,"close":851,"change":200,"percent_change":201,"volume":602,"transactions":9,"vwap":851},"2026-03-11",50.265,{"date":853,"open":780,"high":642,"low":780,"close":565,"change":854,"percent_change":306,"volume":855,"transactions":9,"vwap":565},"2026-03-10",-0.019,176300,{"date":857,"open":797,"high":21,"low":797,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-03-09",50.289,0.119,0.24,74600,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":811,"transactions":9,"vwap":865},"2026-03-06",50.22,50.17,-0.065,-0.13,{"date":869,"open":763,"high":763,"low":870,"close":870,"change":739,"percent_change":68,"volume":593,"transactions":9,"vwap":870},"2026-03-05",50.235,{"date":872,"open":873,"high":793,"low":873,"close":793,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":793},"2026-03-04",50.191,-0.074,-0.15,343700,{"date":878,"open":15,"high":15,"low":768,"close":768,"change":879,"percent_change":112,"volume":171,"transactions":9,"vwap":768},"2026-03-03",-0.013,{"date":881,"open":569,"high":15,"low":569,"close":839,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":839},"2026-03-02",-0.158,-0.31,900,{"date":886,"open":232,"high":232,"low":887,"close":887,"change":888,"percent_change":806,"volume":889,"transactions":9,"vwap":887},"2026-02-27",50.455,-0.035,375700,{"date":891,"open":183,"high":183,"low":216,"close":216,"change":201,"percent_change":234,"volume":722,"transactions":9,"vwap":216},"2026-02-26",{"date":893,"open":232,"high":16,"low":191,"close":191,"change":226,"percent_change":112,"volume":807,"transactions":9,"vwap":191},"2026-02-25",{"date":895,"open":350,"high":350,"low":183,"close":350,"change":20,"percent_change":20,"volume":725,"transactions":9,"vwap":350},"2026-02-24",{"date":897,"open":183,"high":350,"low":183,"close":350,"change":739,"percent_change":68,"volume":673,"transactions":9,"vwap":350},"2026-02-23",{"date":899,"open":207,"high":216,"low":207,"close":216,"change":192,"percent_change":162,"volume":558,"transactions":9,"vwap":216},"2026-02-20",{"date":901,"open":191,"high":191,"low":246,"close":246,"change":201,"percent_change":234,"volume":722,"transactions":9,"vwap":246},"2026-02-19",{"date":903,"open":191,"high":183,"low":252,"close":904,"change":345,"percent_change":49,"volume":905,"transactions":9,"vwap":904},"2026-02-18",50.485,7500,{"date":907,"open":583,"high":583,"low":583,"close":583,"change":162,"percent_change":241,"volume":908,"transactions":9,"vwap":583},"2026-02-17",347100,{"date":910,"open":911,"high":911,"low":511,"close":511,"change":20,"percent_change":20,"volume":722,"transactions":9,"vwap":511},"2026-02-13",50.446,{"date":913,"open":253,"high":370,"low":511,"close":511,"change":274,"percent_change":345,"volume":602,"transactions":9,"vwap":511},"2026-02-12",{"date":915,"open":493,"high":493,"low":493,"close":493,"change":274,"percent_change":345,"volume":549,"transactions":9,"vwap":493},"2026-02-11",{"date":917,"open":288,"high":288,"low":288,"close":288,"change":918,"percent_change":282,"volume":549,"transactions":9,"vwap":288},"2026-02-10",0.035,{"date":920,"open":921,"high":289,"low":544,"close":14,"change":192,"percent_change":162,"volume":638,"transactions":9,"vwap":14},"2026-02-09",50.388,{"date":923,"open":12,"high":325,"low":12,"close":325,"change":201,"percent_change":234,"volume":687,"transactions":9,"vwap":325},"2026-02-06",{"date":925,"open":14,"high":14,"low":544,"close":544,"change":200,"percent_change":201,"volume":926,"transactions":9,"vwap":544},"2026-02-05",315200,{"date":928,"open":289,"high":289,"low":14,"close":14,"change":20,"percent_change":20,"volume":587,"transactions":9,"vwap":14},"2026-02-04",{"date":930,"open":14,"high":14,"low":14,"close":14,"change":20,"percent_change":20,"volume":587,"transactions":9,"vwap":14},"2026-02-03",{"date":932,"open":395,"high":289,"low":12,"close":14,"change":933,"percent_change":934,"volume":725,"transactions":9,"vwap":14},"2026-02-02",-0.211,-0.42,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":807,"transactions":9,"vwap":938},"2026-01-30",50.58,50.591,0.061,0.12,{"date":942,"open":943,"high":208,"low":198,"close":198,"change":255,"percent_change":210,"volume":944,"transactions":9,"vwap":198},"2026-01-29",50.535,6100,{"date":946,"open":16,"high":947,"low":943,"close":947,"change":948,"percent_change":261,"volume":949,"transactions":9,"vwap":947},"2026-01-28",50.555,0.052,3300,{"date":951,"open":198,"high":16,"low":216,"close":952,"change":953,"percent_change":-6,"volume":954,"transactions":9,"vwap":952},"2026-01-27",50.503,-0.002,311800,{"date":956,"open":957,"high":957,"low":225,"close":225,"change":200,"percent_change":201,"volume":736,"transactions":9,"vwap":225},"2026-01-26",50.509,{"date":959,"open":183,"high":183,"low":183,"close":183,"change":192,"percent_change":162,"volume":549,"transactions":9,"vwap":183},"2026-01-23",{"date":961,"open":191,"high":191,"low":199,"close":199,"change":274,"percent_change":345,"volume":697,"transactions":9,"vwap":199},"2026-01-22",{"date":963,"open":191,"high":191,"low":904,"close":904,"change":192,"percent_change":162,"volume":602,"transactions":9,"vwap":904},"2026-01-21",{"date":965,"open":252,"high":233,"low":252,"close":233,"change":20,"percent_change":20,"volume":966,"transactions":9,"vwap":233},"2026-01-20",334400,{"date":968,"open":207,"high":216,"low":297,"close":233,"change":49,"percent_change":185,"volume":969,"transactions":9,"vwap":233},"2026-01-16",16600,{"date":971,"open":297,"high":297,"low":297,"close":297,"change":201,"percent_change":234,"volume":549,"transactions":9,"vwap":297},"2026-01-15",{"date":973,"open":974,"high":253,"low":974,"close":252,"change":345,"percent_change":49,"volume":697,"transactions":9,"vwap":252},"2026-01-14",50.429,{"date":976,"open":253,"high":253,"low":395,"close":267,"change":162,"percent_change":241,"volume":977,"transactions":9,"vwap":267},"2026-01-13",14000,{"date":979,"open":312,"high":289,"low":312,"close":395,"change":274,"percent_change":345,"volume":980,"transactions":9,"vwap":395},"2026-01-12",162200,{"date":982,"open":14,"high":14,"low":14,"close":14,"change":345,"percent_change":49,"volume":549,"transactions":9,"vwap":14},"2026-01-09",{"date":984,"open":985,"high":12,"low":985,"close":12,"change":739,"percent_change":68,"volume":986,"transactions":9,"vwap":12},"2026-01-08",50.346,3000,{"date":988,"open":641,"high":13,"low":624,"close":624,"change":888,"percent_change":806,"volume":638,"transactions":9,"vwap":624},"2026-01-07",{"date":990,"open":429,"high":14,"low":429,"close":312,"change":49,"percent_change":185,"volume":708,"transactions":9,"vwap":312},"2026-01-06",{"date":992,"open":993,"high":324,"low":993,"close":324,"change":273,"percent_change":274,"volume":687,"transactions":9,"vwap":324},"2026-01-05",50.326,{"date":995,"open":456,"high":636,"low":565,"close":636,"change":68,"percent_change":261,"volume":884,"transactions":9,"vwap":636},"2026-01-02",{"date":997,"open":998,"high":998,"low":998,"close":998,"change":112,"percent_change":478,"volume":549,"transactions":9,"vwap":998},"2025-12-31",50.275,{"date":1000,"open":456,"high":324,"low":456,"close":713,"change":274,"percent_change":345,"volume":1001,"transactions":9,"vwap":713},"2025-12-30",1800,{"date":1003,"open":456,"high":15,"low":565,"close":772,"change":162,"percent_change":241,"volume":749,"transactions":9,"vwap":772},"2025-12-29",{"date":1005,"open":851,"high":851,"low":851,"close":851,"change":192,"percent_change":162,"volume":736,"transactions":9,"vwap":851},"2025-12-26",{"date":1007,"open":1008,"high":763,"low":1008,"close":763,"change":162,"percent_change":241,"volume":722,"transactions":9,"vwap":763},"2025-12-24",50.239,{"date":1010,"open":1011,"high":1011,"low":864,"close":864,"change":273,"percent_change":274,"volume":722,"transactions":9,"vwap":864},"2025-12-23",50.232,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":273,"percent_change":274,"volume":558,"transactions":9,"vwap":1015},"2025-12-22",50.206,50.215,{"date":1017,"open":793,"high":793,"low":793,"close":793,"change":274,"percent_change":345,"volume":884,"transactions":9,"vwap":793},"2025-12-19",{"date":1019,"open":1020,"high":1020,"low":781,"close":781,"change":739,"percent_change":68,"volume":722,"transactions":9,"vwap":781},"2025-12-18",50.23,{"date":1022,"open":797,"high":1023,"low":797,"close":1023,"change":1024,"percent_change":1025,"volume":549,"transactions":9,"vwap":1023},"2025-12-17",50.175,-0.215,-0.43,{"date":1027,"open":289,"high":313,"low":395,"close":395,"change":200,"percent_change":201,"volume":171,"transactions":9,"vwap":395},"2025-12-16",{"date":1029,"open":422,"high":422,"low":422,"close":422,"change":918,"percent_change":282,"volume":549,"transactions":9,"vwap":422},"2025-12-15",{"date":1031,"open":1032,"high":1032,"low":12,"close":12,"change":20,"percent_change":20,"volume":687,"transactions":9,"vwap":12},"2025-12-12",50.362,{"date":1034,"open":12,"high":12,"low":12,"close":12,"change":49,"percent_change":185,"volume":549,"transactions":9,"vwap":12},"2025-12-11",{"date":1036,"open":429,"high":429,"low":448,"close":448,"change":201,"percent_change":234,"volume":722,"transactions":9,"vwap":448},"2025-12-10",{"date":1038,"open":324,"high":324,"low":324,"close":324,"change":739,"percent_change":68,"volume":884,"transactions":9,"vwap":324},"2025-12-09",{"date":1040,"open":1041,"high":1041,"low":713,"close":713,"change":20,"percent_change":20,"volume":673,"transactions":9,"vwap":713},"2025-12-08",50.309,{"date":1043,"open":448,"high":448,"low":713,"close":713,"change":273,"percent_change":274,"volume":884,"transactions":9,"vwap":713},"2025-12-05",{"date":1045,"open":15,"high":15,"low":642,"close":456,"change":201,"percent_change":234,"volume":562,"transactions":9,"vwap":456},"2025-12-04",{"date":1047,"open":13,"high":13,"low":713,"close":15,"change":273,"percent_change":274,"volume":662,"transactions":9,"vwap":15},"2025-12-03",{"date":1049,"open":713,"high":713,"low":713,"close":713,"change":226,"percent_change":112,"volume":1050,"transactions":9,"vwap":713},"2025-12-02",49100,{"date":1052,"open":642,"high":448,"low":642,"close":448,"change":332,"percent_change":117,"volume":638,"transactions":9,"vwap":448},"2025-12-01",{"date":1054,"open":904,"high":904,"low":904,"close":904,"change":255,"percent_change":210,"volume":549,"transactions":9,"vwap":904},"2025-11-28",{"date":1056,"open":207,"high":232,"low":207,"close":183,"change":739,"percent_change":68,"volume":1057,"transactions":9,"vwap":183},"2025-11-26",38100,{"date":1059,"open":904,"high":904,"low":904,"close":904,"change":918,"percent_change":282,"volume":549,"transactions":9,"vwap":904},"2025-11-25",{"date":1061,"open":253,"high":183,"low":253,"close":253,"change":273,"percent_change":274,"volume":1062,"transactions":9,"vwap":253},"2025-11-24",42100,{"date":1064,"open":233,"high":233,"low":254,"close":254,"change":1065,"percent_change":345,"volume":549,"transactions":9,"vwap":254},"2025-11-21",0.009,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":764,"percent_change":274,"volume":558,"transactions":9,"vwap":1069},"2025-11-20",50.431,50.436,{"date":1071,"open":253,"high":253,"low":297,"close":297,"change":274,"percent_change":345,"volume":736,"transactions":9,"vwap":297},"2025-11-19",{"date":1073,"open":267,"high":267,"low":267,"close":267,"change":234,"percent_change":306,"volume":549,"transactions":9,"vwap":267},"2025-11-18",{"date":1075,"open":252,"high":252,"low":252,"close":252,"change":345,"percent_change":49,"volume":687,"transactions":9,"vwap":252},"2025-11-17",{"date":1077,"open":396,"high":267,"low":395,"close":267,"change":1078,"percent_change":162,"volume":840,"transactions":9,"vwap":267},"2025-11-14",0.014,{"date":1080,"open":253,"high":253,"low":289,"close":1081,"change":794,"percent_change":241,"volume":1082,"transactions":9,"vwap":1081},"2025-11-13",50.406,82100,{"date":1084,"open":544,"high":313,"low":544,"close":544,"change":192,"percent_change":162,"volume":725,"transactions":9,"vwap":544},"2025-11-12",{"date":1086,"open":12,"high":12,"low":12,"close":12,"change":201,"percent_change":234,"volume":558,"transactions":9,"vwap":12},"2025-11-11",{"date":1088,"open":289,"high":289,"low":312,"close":312,"change":1089,"percent_change":306,"volume":725,"transactions":9,"vwap":312},"2025-11-10",-0.018,{"date":1091,"open":312,"high":252,"low":312,"close":921,"change":68,"percent_change":261,"volume":1092,"transactions":9,"vwap":921},"2025-11-07",3800,{"date":1094,"open":12,"high":12,"low":448,"close":1095,"change":1096,"percent_change":201,"volume":702,"transactions":9,"vwap":1095},"2025-11-06",50.338,-0.007,{"date":1098,"open":12,"high":312,"low":15,"close":449,"change":274,"percent_change":345,"volume":1099,"transactions":9,"vwap":449},"2025-11-05",96900,{"date":1101,"open":12,"high":12,"low":624,"close":624,"change":200,"percent_change":201,"volume":687,"transactions":9,"vwap":624},"2025-11-04",{"date":1103,"open":429,"high":429,"low":13,"close":13,"change":571,"percent_change":572,"volume":171,"transactions":9,"vwap":13},"2025-11-03",{"date":1105,"open":188,"high":232,"low":188,"close":232,"change":1078,"percent_change":162,"volume":722,"transactions":9,"vwap":232},"2025-10-31",{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":605,"percent_change":201,"volume":1109,"transactions":9,"vwap":1108},"2025-10-30",50.506,175400,{"date":1111,"open":191,"high":183,"low":191,"close":183,"change":273,"percent_change":274,"volume":697,"transactions":9,"vwap":183},"2025-10-29",{"date":1113,"open":1114,"high":198,"low":225,"close":225,"change":1078,"percent_change":162,"volume":673,"transactions":9,"vwap":225},"2025-10-28",50.507,{"date":1116,"open":183,"high":183,"low":188,"close":188,"change":281,"percent_change":282,"volume":673,"transactions":9,"vwap":188},"2025-10-27",{"date":1118,"open":216,"high":216,"low":887,"close":887,"change":192,"percent_change":162,"volume":986,"transactions":9,"vwap":887},"2025-10-24",{"date":1120,"open":233,"high":233,"low":252,"close":252,"change":274,"percent_change":345,"volume":736,"transactions":9,"vwap":252},"2025-10-23",{"date":1122,"open":297,"high":297,"low":297,"close":297,"change":201,"percent_change":234,"volume":549,"transactions":9,"vwap":297},"2025-10-22",{"date":1124,"open":267,"high":233,"low":313,"close":252,"change":345,"percent_change":49,"volume":1125,"transactions":9,"vwap":252},"2025-10-21",7000,{"date":1127,"open":267,"high":267,"low":267,"close":267,"change":701,"percent_change":241,"volume":549,"transactions":9,"vwap":267},"2025-10-20",{"date":1129,"open":395,"high":1130,"low":395,"close":1130,"change":637,"percent_change":345,"volume":697,"transactions":9,"vwap":1130},"2025-10-17",50.391,{"date":1132,"open":14,"high":14,"low":14,"close":14,"change":274,"percent_change":345,"volume":549,"transactions":9,"vwap":14},"2025-10-16",{"date":1134,"open":1135,"high":395,"low":12,"close":312,"change":200,"percent_change":201,"volume":986,"transactions":9,"vwap":312},"2025-10-15",50.372,{"date":1137,"open":12,"high":395,"low":12,"close":544,"change":255,"percent_change":210,"volume":1138,"transactions":9,"vwap":544},"2025-10-14",5700,{"date":1140,"open":289,"high":289,"low":289,"close":289,"change":1141,"percent_change":940,"volume":549,"transactions":9,"vwap":289},"2025-10-13",0.062,{"date":1143,"open":1095,"high":1095,"low":1095,"close":1095,"change":1144,"percent_change":478,"volume":722,"transactions":9,"vwap":1095},"2025-10-10",-0.032,{"date":1146,"open":1147,"high":312,"low":13,"close":312,"change":192,"percent_change":162,"volume":884,"transactions":9,"vwap":312},"2025-10-09",50.369,{"date":1149,"open":324,"high":1150,"low":324,"close":1150,"change":20,"percent_change":20,"volume":736,"transactions":9,"vwap":1150},"2025-10-08",50.355,{"date":1152,"open":13,"high":1150,"low":13,"close":1150,"change":1153,"percent_change":345,"volume":687,"transactions":9,"vwap":1150},"2025-10-07",0.012,{"date":1155,"open":14,"high":14,"low":1156,"close":1156,"change":1157,"percent_change":162,"volume":673,"transactions":9,"vwap":1156},"2025-10-06",50.343,0.013,{"date":1159,"open":1160,"high":324,"low":15,"close":324,"change":273,"percent_change":274,"volume":687,"transactions":9,"vwap":324},"2025-10-03",50.329,{"date":1162,"open":456,"high":636,"low":456,"close":636,"change":274,"percent_change":345,"volume":687,"transactions":9,"vwap":636},"2025-10-02",{"date":1164,"open":456,"high":429,"low":456,"close":570,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":570},"2025-10-01",-0.145,-0.29,2600,{"date":1169,"open":253,"high":370,"low":253,"close":370,"change":20,"percent_change":20,"volume":558,"transactions":9,"vwap":370},"2025-09-30",{"date":1171,"open":253,"high":233,"low":253,"close":370,"change":192,"percent_change":162,"volume":687,"transactions":9,"vwap":370},"2025-09-29",{"date":1173,"open":254,"high":254,"low":254,"close":254,"change":291,"percent_change":234,"volume":549,"transactions":9,"vwap":254},"2025-09-26",{"date":1175,"open":252,"high":1176,"low":252,"close":1176,"change":783,"percent_change":49,"volume":549,"transactions":9,"vwap":1176},"2025-09-25",50.456,{"date":1178,"open":252,"high":252,"low":511,"close":511,"change":20,"percent_change":20,"volume":673,"transactions":9,"vwap":511},"2025-09-24",{"date":1180,"open":267,"high":511,"low":267,"close":511,"change":776,"percent_change":201,"volume":602,"transactions":9,"vwap":511},"2025-09-23",{"date":1182,"open":297,"high":233,"low":1183,"close":1184,"change":1185,"percent_change":241,"volume":769,"transactions":9,"vwap":1184},"2025-09-22",50.419,50.438,0.028,{"date":1187,"open":267,"high":267,"low":313,"close":313,"change":1078,"percent_change":162,"volume":722,"transactions":9,"vwap":313},"2025-09-19",{"date":1189,"open":313,"high":267,"low":395,"close":1190,"change":20,"percent_change":20,"volume":949,"transactions":9,"vwap":1190},"2025-09-18",50.396,{"date":1192,"open":289,"high":289,"low":395,"close":1190,"change":701,"percent_change":241,"volume":673,"transactions":9,"vwap":1190},"2025-09-17",{"date":1194,"open":289,"high":289,"low":1195,"close":1195,"change":1196,"percent_change":20,"volume":593,"transactions":9,"vwap":1195},"2025-09-16",50.367,0.002,{"date":1198,"open":14,"high":14,"low":325,"close":325,"change":273,"percent_change":274,"volume":722,"transactions":9,"vwap":325},"2025-09-15",{"date":1200,"open":12,"high":12,"low":12,"close":12,"change":274,"percent_change":345,"volume":1201,"transactions":9,"vwap":12},"2025-09-12",217500,{"date":1203,"open":14,"high":14,"low":429,"close":429,"change":200,"percent_change":201,"volume":722,"transactions":9,"vwap":429},"2025-09-11",{"date":1205,"open":1150,"high":1150,"low":1150,"close":1150,"change":201,"percent_change":234,"volume":549,"transactions":9,"vwap":1150},"2025-09-10",{"date":1207,"open":13,"high":325,"low":13,"close":325,"change":918,"percent_change":282,"volume":549,"transactions":9,"vwap":325},"2025-09-09",{"date":1209,"open":324,"high":324,"low":324,"close":324,"change":1210,"percent_change":68,"volume":549,"transactions":9,"vwap":324},"2025-09-08",0.026,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":201,"volume":986,"transactions":9,"vwap":1214},"2025-09-05",50.328,50.304,-0.006,{"date":1217,"open":429,"high":429,"low":15,"close":15,"change":20,"percent_change":20,"volume":722,"transactions":9,"vwap":15},"2025-09-04",{"date":1219,"open":15,"high":15,"low":15,"close":15,"change":20,"percent_change":20,"volume":549,"transactions":9,"vwap":15},"2025-09-03",{"date":1221,"open":15,"high":15,"low":15,"close":15,"change":875,"percent_change":1222,"volume":549,"transactions":9,"vwap":15},"2025-09-02",-0.3,{"date":1224,"open":252,"high":370,"low":252,"close":370,"change":192,"percent_change":162,"volume":673,"transactions":9,"vwap":370},"2025-08-29",{"date":1226,"open":254,"high":254,"low":254,"close":254,"change":234,"percent_change":306,"volume":549,"transactions":9,"vwap":254},"2025-08-28",{"date":1228,"open":583,"high":583,"low":583,"close":583,"change":345,"percent_change":49,"volume":549,"transactions":9,"vwap":583},"2025-08-27",{"date":1230,"open":253,"high":253,"low":254,"close":254,"change":200,"percent_change":201,"volume":884,"transactions":9,"vwap":254},"2025-08-26",{"date":1232,"open":289,"high":233,"low":289,"close":253,"change":49,"percent_change":185,"volume":593,"transactions":9,"vwap":253},"2025-08-25",{"date":1234,"open":289,"high":267,"low":620,"close":313,"change":345,"percent_change":49,"volume":1235,"transactions":9,"vwap":313},"2025-08-22",13200,{"date":1237,"open":267,"high":267,"low":395,"close":395,"change":345,"percent_change":49,"volume":725,"transactions":9,"vwap":395},"2025-08-21",{"date":1239,"open":312,"high":312,"low":312,"close":312,"change":273,"percent_change":274,"volume":602,"transactions":9,"vwap":312},"2025-08-20",{"date":1241,"open":325,"high":325,"low":325,"close":325,"change":273,"percent_change":274,"volume":549,"transactions":9,"vwap":325},"2025-08-19",{"date":1243,"open":1244,"high":1244,"low":12,"close":12,"change":918,"percent_change":282,"volume":725,"transactions":9,"vwap":12},"2025-08-18",50.373,{"date":1246,"open":636,"high":636,"low":636,"close":636,"change":255,"percent_change":210,"volume":549,"transactions":9,"vwap":636},"2025-08-15",{"date":1248,"open":449,"high":429,"low":449,"close":429,"change":274,"percent_change":345,"volume":549,"transactions":9,"vwap":429},"2025-08-14",{"date":1250,"open":13,"high":13,"low":13,"close":13,"change":274,"percent_change":345,"volume":549,"transactions":9,"vwap":13},"2025-08-13",{"date":1252,"open":324,"high":324,"low":324,"close":324,"change":201,"percent_change":234,"volume":549,"transactions":9,"vwap":324},"2025-08-12",{"date":1254,"open":13,"high":13,"low":13,"close":13,"change":274,"percent_change":345,"volume":549,"transactions":9,"vwap":13},"2025-08-11",{"date":1256,"open":324,"high":324,"low":324,"close":324,"change":274,"percent_change":345,"volume":549,"transactions":9,"vwap":324},"2025-08-08",{"date":1258,"open":324,"high":324,"low":448,"close":448,"change":49,"percent_change":185,"volume":638,"transactions":9,"vwap":448},"2025-08-07",{"date":1260,"open":569,"high":569,"low":569,"close":569,"change":234,"percent_change":306,"volume":549,"transactions":9,"vwap":569},"2025-08-06",{"date":1262,"open":448,"high":448,"low":456,"close":456,"change":273,"percent_change":274,"volume":722,"transactions":9,"vwap":456},"2025-08-05",{"date":1264,"open":772,"high":772,"low":772,"close":772,"change":472,"percent_change":102,"volume":1265,"transactions":9,"vwap":772},"2025-08-04",86800,{"date":1267,"open":780,"high":780,"low":780,"close":780,"change":1268,"percent_change":1269,"volume":549,"transactions":9,"vwap":780},"2025-08-01",-0.235,-0.47,{"date":1271,"open":216,"high":216,"low":297,"close":246,"change":273,"percent_change":274,"volume":986,"transactions":9,"vwap":246},"2025-07-31",{"date":1273,"open":233,"high":233,"low":233,"close":233,"change":345,"percent_change":49,"volume":549,"transactions":9,"vwap":233},"2025-07-30",{"date":1275,"open":253,"high":253,"low":253,"close":253,"change":274,"percent_change":345,"volume":549,"transactions":9,"vwap":253},"2025-07-29",{"date":1277,"open":267,"high":252,"low":267,"close":252,"change":345,"percent_change":49,"volume":736,"transactions":9,"vwap":252},"2025-07-28",{"date":1279,"open":267,"high":267,"low":267,"close":267,"change":1280,"percent_change":185,"volume":549,"transactions":9,"vwap":267},"2025-07-25",0.038,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":644,"percent_change":274,"volume":549,"transactions":9,"vwap":1283},"2025-07-24",50.382,{"date":1285,"open":289,"high":289,"low":1286,"close":1286,"change":363,"percent_change":274,"volume":736,"transactions":9,"vwap":1286},"2025-07-23",50.379,{"date":1288,"open":544,"high":544,"low":544,"close":544,"change":273,"percent_change":274,"volume":549,"transactions":9,"vwap":544},"2025-07-22",{"date":1290,"open":324,"high":312,"low":324,"close":312,"change":234,"percent_change":306,"volume":697,"transactions":9,"vwap":312},"2025-07-21",{"date":1292,"open":429,"high":313,"low":429,"close":395,"change":1293,"percent_change":810,"volume":1294,"transactions":9,"vwap":395},"2025-07-18",0.069,17000,{"date":1296,"open":13,"high":429,"low":648,"close":1297,"change":794,"percent_change":241,"volume":1298,"transactions":9,"vwap":1297},"2025-07-17",50.321,5000,{"date":1300,"open":1301,"high":448,"low":1301,"close":642,"change":273,"percent_change":274,"volume":667,"transactions":9,"vwap":642},"2025-07-16",50.271,{"date":1303,"open":569,"high":642,"low":763,"close":847,"change":888,"percent_change":806,"volume":1304,"transactions":9,"vwap":847},"2025-07-15",18100,{"date":1306,"open":429,"high":12,"low":448,"close":448,"change":162,"percent_change":241,"volume":1307,"transactions":9,"vwap":448},"2025-07-14",25400,{"date":1309,"open":565,"high":642,"low":565,"close":642,"change":20,"percent_change":20,"volume":708,"transactions":9,"vwap":642},"2025-07-11",{"date":1311,"open":642,"high":642,"low":642,"close":642,"change":192,"percent_change":162,"volume":549,"transactions":9,"vwap":642},"2025-07-10",{"date":1313,"open":775,"high":998,"low":775,"close":998,"change":918,"percent_change":282,"volume":725,"transactions":9,"vwap":998},"2025-07-09",{"date":1315,"open":780,"high":780,"low":780,"close":780,"change":953,"percent_change":-6,"volume":1316,"transactions":9,"vwap":780},"2025-07-08",194900,{"date":1318,"open":780,"high":1319,"low":780,"close":1319,"change":1320,"percent_change":68,"volume":587,"transactions":9,"vwap":1319},"2025-07-07",50.242,0.027,{"date":1322,"open":1323,"high":1323,"low":1015,"close":1015,"change":274,"percent_change":345,"volume":549,"transactions":9,"vwap":1015},"2025-07-03",50.226,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":20,"percent_change":20,"volume":549,"transactions":9,"vwap":1326},"2025-07-02",50.205,{"date":1328,"open":1326,"high":1326,"low":1326,"close":1326,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1326},"2025-07-01",-0.17,-0.34,178300,{"date":1333,"open":544,"high":544,"low":544,"close":544,"change":783,"percent_change":49,"volume":722,"transactions":9,"vwap":544},"2025-06-30",{"date":1335,"open":331,"high":331,"low":331,"close":331,"change":918,"percent_change":282,"volume":1336,"transactions":9,"vwap":331},"2025-06-27",20600,{"date":1338,"open":448,"high":448,"low":1339,"close":1339,"change":1078,"percent_change":162,"volume":593,"transactions":9,"vwap":1339},"2025-06-26",50.319,{"date":1341,"open":713,"high":713,"low":713,"close":713,"change":1342,"percent_change":112,"volume":549,"transactions":9,"vwap":713},"2025-06-25",-0.016,{"date":1344,"open":1297,"high":1297,"low":1297,"close":1297,"change":836,"percent_change":-6,"volume":549,"transactions":9,"vwap":1297},"2025-06-24",{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":241,"volume":549,"transactions":9,"vwap":1347},"2025-06-23",50.322,0.032,{"date":1350,"open":456,"high":456,"low":565,"close":642,"change":1153,"percent_change":345,"volume":1351,"transactions":9,"vwap":642},"2025-06-20",6900,{"date":1353,"open":456,"high":13,"low":1354,"close":1354,"change":644,"percent_change":274,"volume":593,"transactions":9,"vwap":1354},"2025-06-18",50.278,{"date":1356,"open":998,"high":998,"low":998,"close":998,"change":192,"percent_change":162,"volume":549,"transactions":9,"vwap":998},"2025-06-17",{"date":1358,"open":767,"high":767,"low":767,"close":767,"change":686,"percent_change":210,"volume":549,"transactions":9,"vwap":767},"2025-06-16",{"date":1360,"open":847,"high":847,"low":768,"close":768,"change":1361,"percent_change":282,"volume":1362,"transactions":9,"vwap":768},"2025-06-13",0.034,100000,{"date":1364,"open":763,"high":763,"low":763,"close":763,"change":274,"percent_change":345,"volume":549,"transactions":9,"vwap":763},"2025-06-12",{"date":1366,"open":780,"high":780,"low":780,"close":780,"change":192,"percent_change":162,"volume":549,"transactions":9,"vwap":780},"2025-06-11",{"date":1368,"open":787,"high":787,"low":787,"close":787,"change":255,"percent_change":210,"volume":549,"transactions":9,"vwap":787},"2025-06-10",{"date":1370,"open":763,"high":763,"low":763,"close":763,"change":739,"percent_change":68,"volume":722,"transactions":9,"vwap":763},"2025-06-09",{"date":1372,"open":787,"high":787,"low":787,"close":787,"change":1373,"percent_change":1374,"volume":549,"transactions":9,"vwap":787},"2025-06-06",0.065,0.13,{"date":1376,"open":865,"high":865,"low":1377,"close":1377,"change":888,"percent_change":806,"volume":687,"transactions":9,"vwap":1377},"2025-06-05",50.16,{"date":1379,"open":781,"high":781,"low":1380,"close":1380,"change":273,"percent_change":274,"volume":687,"transactions":9,"vwap":1380},"2025-06-04",50.195,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":192,"percent_change":162,"volume":549,"transactions":9,"vwap":1383},"2025-06-03",50.19,{"date":1385,"open":1023,"high":1023,"low":1023,"close":1023,"change":1386,"percent_change":1025,"volume":549,"transactions":9,"vwap":1023},"2025-06-02",-0.218,{"date":1388,"open":289,"high":289,"low":1389,"close":1389,"change":1390,"percent_change":219,"volume":573,"transactions":9,"vwap":1389},"2025-05-30",50.393,0.043,{"date":1392,"open":448,"high":429,"low":763,"close":429,"change":49,"percent_change":185,"volume":1001,"transactions":9,"vwap":429},"2025-05-29",{"date":1394,"open":15,"high":15,"low":15,"close":15,"change":764,"percent_change":274,"volume":549,"transactions":9,"vwap":15},"2025-05-28",{"date":1396,"open":1214,"high":1214,"low":1214,"close":1214,"change":1397,"percent_change":940,"volume":549,"transactions":9,"vwap":1214},"2025-05-27",0.059,{"date":1399,"open":763,"high":767,"low":775,"close":775,"change":210,"percent_change":1400,"volume":746,"transactions":9,"vwap":775},"2025-05-23",-0.1,{"date":1402,"open":775,"high":772,"low":775,"close":772,"change":483,"percent_change":219,"volume":697,"transactions":9,"vwap":772},"2025-05-22",{"date":1404,"open":763,"high":763,"low":763,"close":763,"change":162,"percent_change":241,"volume":549,"transactions":9,"vwap":763},"2025-05-21",{"date":1406,"open":780,"high":780,"low":864,"close":864,"change":200,"percent_change":201,"volume":549,"transactions":9,"vwap":864},"2025-05-20",{"date":1408,"open":780,"high":780,"low":793,"close":787,"change":879,"percent_change":112,"volume":1409,"transactions":9,"vwap":787},"2025-05-19",1400,{"date":1411,"open":793,"high":763,"low":793,"close":1412,"change":1413,"percent_change":153,"volume":1414,"transactions":9,"vwap":1412},"2025-05-16",50.238,0.091,3900,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1196,"percent_change":20,"volume":1419,"transactions":9,"vwap":1418},"2025-05-15",50.18,50.147,328100,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":739,"percent_change":68,"volume":549,"transactions":9,"vwap":1422},"2025-05-14",50.145,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":345,"percent_change":49,"volume":708,"transactions":9,"vwap":1426},"2025-05-13",50.14,50.12,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":282,"percent_change":810,"volume":1125,"transactions":9,"vwap":1429},"2025-05-12",50.099998,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":234,"percent_change":306,"volume":549,"transactions":9,"vwap":1432},"2025-05-09",50.029999,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":162,"percent_change":241,"volume":697,"transactions":9,"vwap":1436},"2025-05-08",50.060001,50.049999,{"date":1438,"open":1436,"high":1436,"low":1439,"close":1440,"change":162,"percent_change":241,"volume":697,"transactions":9,"vwap":1440},"2025-05-07",50.0099983,50.02,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":20,"percent_change":20,"volume":549,"transactions":9,"vwap":1443},"2025-05-06",49.99,{"date":1445,"open":1443,"high":1443,"low":1443,"close":1443,"change":1390,"percent_change":219,"volume":722,"transactions":9,"vwap":1443},"2025-05-05",{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1196,"percent_change":20,"volume":549,"transactions":9,"vwap":1448},"2025-05-02",49.947,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":571,"percent_change":572,"volume":549,"transactions":9,"vwap":1451},"2025-05-01",49.945,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":739,"percent_change":68,"volume":549,"transactions":9,"vwap":1454},"2025-04-30",50.125,{"date":1456,"open":1429,"high":1429,"low":1429,"close":1429,"change":1361,"percent_change":282,"volume":549,"transactions":9,"vwap":1429},"2025-04-29",{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":794,"percent_change":241,"volume":549,"transactions":9,"vwap":1459},"2025-04-28",50.066002,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":49,"percent_change":185,"volume":549,"transactions":9,"vwap":1462},"2025-04-25",50.035,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":34,"volume":606,"transactions":9,"vwap":1467},"2025-04-24",49.95,50.040001,49.995,0.095,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1280,"percent_change":185,"volume":722,"transactions":9,"vwap":1472},"2025-04-23",49.94,49.9,{"date":1474,"open":173,"high":1475,"low":173,"close":1475,"change":218,"percent_change":219,"volume":687,"transactions":9,"vwap":1475},"2025-04-22",49.862,{"date":176,"open":1477,"high":1477,"low":1477,"close":1477,"change":20,"percent_change":20,"volume":549,"transactions":9,"vwap":1477},49.815]