[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVGB":3,"homepage-market-summary":24,"stock-historical-AVGB":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AVGB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis Credit ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":13,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},49.66,49.515,49.69,49.6197,0.0403,0.08,2191.5656,0,52.07,4514.812993715847,5.7,366,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"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",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":174},365,1,1000,{"period_high":20,"period_low":13,"average_volume":171,"total_volume":172,"period_return":81,"latest_close":12,"start_date":173,"end_date":5},4521,1650221.5557,"2025-04-21",[175,178,188,197,206,215,225,234,242,251,260,268,276,285,293,300,307,316,324,332,339,349,356,365,372,379,386,393,403,410,419,427,432,437,444,452,459,464,472,478,483,492,500,509,517,526,532,539,545,552,556,562,569,574,581,586,590,597,603,609,615,619,623,628,634,639,645,648,654,658,664,669,673,678,682,689,693,696,700,703,706,708,713,717,719,724,730,735,737,739,742,746,748,752,757,762,766,771,775,780,784,787,791,795,798,801,803,807,811,816,818,820,823,826,828,831,837,840,842,845,850,853,855,860,863,866,869,872,876,881,886,892,896,899,903,908,913,916,918,923,927,932,936,939,941,943,946,950,952,959,964,969,973,977,982,986,990,993,997,999,1001,1003,1007,1010,1013,1015,1017,1021,1024,1026,1028,1032,1034,1037,1039,1041,1043,1047,1049,1052,1054,1057,1061,1065,1068,1070,1073,1075,1077,1079,1081,1084,1087,1089,1093,1097,1100,1105,1108,1114,1119,1126,1132,1137,1141,1146,1150,1155,1159,1164,1167,1170,1173,1177,1180,1183,1187,1191,1196,1200,1206,1209,1213,1215,1220,1222,1226,1231,1235,1238,1242,1244,1248,1251,1256,1258,1260,1264,1267,1270,1275,1280,1282,1285,1288,1291,1293,1297,1299,1302,1306,1312,1314,1318,1320,1323,1325,1327,1331,1334,1336,1338,1342,1345,1350,1357,1363,1366,1368,1370,1374,1379,1381,1385,1387,1389,1391,1393,1395,1397,1399,1401,1405,1407,1409,1411,1414,1417,1420,1423,1426,1428,1430,1433,1435,1438,1442,1444,1447,1450,1452,1454,1456,1460,1465,1470,1474,1479,1482,1484,1487,1490,1493,1495,1498,1501,1504,1507,1509,1511,1513,1517,1519,1521,1523,1525,1527,1530,1533,1535,1538,1540,1543,1547,1551,1553,1556,1558,1561,1564,1569,1574,1580,1585,1589,1592,1594,1596,1600,1604,1608,1611,1615,1618,1620,1623,1626,1630,1634,1636,1640,1642,1645,1649,1653],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},38,49.6355,{"date":179,"open":180,"high":181,"low":182,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",49.625,49.67,49.58,0.0422,0.09,13512.6201,128,49.6189,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":66,"volume":194,"transactions":195,"vwap":196},"2026-09-29",49.55,49.61,49.5775,0.0225,11837.6201,124,49.5628,{"date":198,"open":199,"high":191,"low":190,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-28",49.5599,49.555,-0.18,-0.36,4777.2091,74,49.5613,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":110,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-25",49.71,49.735,49.62,-0.06,24083.6341,210,49.6949,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",49.82,49.72,49.765,-0.0374,-0.08,5573.6201,114,49.7659,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-23",49.915,49.8024,-0.3176,-0.63,4019.6201,40,49.8819,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":47,"percent_change":17,"volume":239,"transactions":240,"vwap":241},"2026-09-22",50.1,50.12,50.05,12521.0099,109,50.1403,{"date":243,"open":244,"high":236,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",50.06,50.08,0.075,0.15,2616.0289,36,50.0872,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":221,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",49.96,50.02,50.005,-0.16,29253.0099,261,49.9965,{"date":261,"open":245,"high":262,"low":244,"close":263,"change":264,"percent_change":40,"volume":265,"transactions":266,"vwap":267},"2026-09-17",50.09,50.085,0.155,787686.0099,63,50.0773,{"date":269,"open":270,"high":238,"low":271,"close":271,"change":272,"percent_change":160,"volume":273,"transactions":274,"vwap":275},"2026-09-16",50,49.93,0.015,650.0099,28,50.0374,{"date":277,"open":278,"high":278,"low":279,"close":227,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",49.92,49.9,-0.025,-0.05,3468.2509,29,49.9154,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":281,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-14",49.89,49.94,-0.1,1392.0299,26,49.9437,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":281,"percent_change":289,"volume":297,"transactions":298,"vwap":299},"2026-09-11",50.0689,49.99,678.0099,53,50.0362,{"date":301,"open":237,"high":237,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":274,"vwap":306},"2026-09-10",50.04,-0.24,-0.48,519.0099,50.1069,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-09",50.31,50.28,-0.075,-0.15,956.5099,62,50.2963,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":46,"vwap":323},"2026-09-08",50.37,50.355,-0.535,-1.05,3099.0289,50.3696,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-04",50.89,-0.01,-0.02,1474.0099,19,50.8904,{"date":333,"open":334,"high":335,"low":326,"close":334,"change":336,"percent_change":184,"volume":337,"transactions":46,"vwap":338},"2026-09-03",50.9,50.92,0.0437,722.0099,50.9029,{"date":340,"open":341,"high":342,"low":343,"close":342,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-02",50.8,50.8563,50.79,0.0113,0.02,24840.0099,75,50.8105,{"date":350,"open":351,"high":335,"low":351,"close":352,"change":110,"percent_change":211,"volume":353,"transactions":354,"vwap":355},"2026-09-01",50.83,50.845,8643.0099,110,50.8522,{"date":357,"open":358,"high":359,"low":360,"close":359,"change":361,"percent_change":221,"volume":362,"transactions":363,"vwap":364},"2026-08-31",50.87,50.875,50.8699,-0.04,1643.0289,31,50.8709,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":330,"vwap":371},"2026-08-28",50.915,-0.14,-0.27,125.0289,50.9762,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":47,"percent_change":17,"volume":376,"transactions":377,"vwap":378},"2026-08-27",51.035,51.055,423.0099,20,51.0417,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":211,"percent_change":383,"volume":384,"transactions":330,"vwap":385},"2026-08-26",51.02,51.015,-0.12,476.1539,51.0154,{"date":387,"open":382,"high":388,"low":382,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":291,"vwap":392},"2026-08-25",51.075,0.1097,0.22,3844.0099,51.0183,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":327,"volume":400,"transactions":401,"vwap":402},"2026-08-24",51.03,51.04,50.955,50.9653,-0.0047,4939.0289,46,51.0025,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":328,"percent_change":361,"volume":408,"transactions":274,"vwap":409},"2026-08-21",50.98,50.9401,50.97,1796.9719,50.9554,{"date":411,"open":412,"high":413,"low":412,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-20",50.99,51.01,-0.055,-0.11,1954.0099,25,50.9981,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-19",51.045,0.06,0.12,143.0099,17,51.0352,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":280,"percent_change":281,"volume":430,"transactions":46,"vwap":431},"2026-08-18",50.985,325.0099,50.9586,{"date":433,"open":381,"high":381,"low":413,"close":413,"change":110,"percent_change":211,"volume":434,"transactions":435,"vwap":436},"2026-08-17",1862,30,51.0159,{"date":438,"open":439,"high":439,"low":374,"close":396,"change":440,"percent_change":201,"volume":441,"transactions":442,"vwap":443},"2026-08-14",51.065,-0.09,509.958,14,51.0482,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-13",51.13,0.105,0.21,163,12,51.129,{"date":453,"open":396,"high":454,"low":455,"close":455,"change":47,"percent_change":17,"volume":456,"transactions":457,"vwap":458},"2026-08-12",51.05,51.025,7215,39,51.0472,{"date":460,"open":429,"high":429,"low":429,"close":429,"change":461,"percent_change":345,"volume":462,"transactions":176,"vwap":463},"2026-08-11",0.01,252,51.0171,{"date":465,"open":405,"high":405,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-10",50.975,-0.085,-0.17,244.019,18,50.9798,{"date":473,"open":474,"high":474,"low":454,"close":474,"change":66,"percent_change":475,"volume":476,"transactions":470,"vwap":477},"2026-08-07",51.06,0.1,488,51.0523,{"date":479,"open":413,"high":413,"low":413,"close":413,"change":480,"percent_change":89,"volume":481,"transactions":442,"vwap":482},"2026-08-06",-0.1031,116,51.0265,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":461,"volume":489,"transactions":490,"vwap":491},"2026-08-05",51.1,51.145,51.1131,0.0031,2857,34,51.1356,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":417,"vwap":499},"2026-08-04",51.07,51.11,0.175,0.34,2461.019,51.0812,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":435,"vwap":508},"2026-08-03",50.95,50.91,50.935,0.1012,0.2,2986.723,50.9305,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":256,"volume":514,"transactions":515,"vwap":516},"2026-07-31",50.8193,50.8338,-0.0817,2088,23,50.8322,{"date":518,"open":519,"high":405,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":266,"vwap":525},"2026-07-30",50.9399,50.909,50.9155,0.0655,0.13,6829.637,50.9357,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":467,"percent_change":468,"volume":529,"transactions":530,"vwap":531},"2026-07-29",50.85,382,24,50.8642,{"date":533,"open":534,"high":534,"low":335,"close":504,"change":535,"percent_change":32,"volume":536,"transactions":537,"vwap":538},"2026-07-28",50.94,0.095,508,15,50.9341,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":247,"volume":543,"transactions":425,"vwap":544},"2026-07-27",50.84,0.0739,468,50.843,{"date":546,"open":547,"high":343,"low":547,"close":548,"change":549,"percent_change":160,"volume":550,"transactions":457,"vwap":551},"2026-07-24",50.73,50.7661,0.0161,6090.024,50.7598,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":221,"percent_change":256,"volume":186,"transactions":425,"vwap":555},"2026-07-23",50.75,50.7473,{"date":557,"open":351,"high":558,"low":351,"close":351,"change":559,"percent_change":560,"volume":561,"transactions":530,"vwap":351},"2026-07-22",50.8301,-0.065,-0.13,2060.019,{"date":563,"open":326,"high":334,"low":564,"close":565,"change":566,"percent_change":440,"volume":567,"transactions":425,"vwap":568},"2026-07-21",50.88,50.895,-0.045,797,50.8923,{"date":570,"open":571,"high":571,"low":534,"close":534,"change":440,"percent_change":201,"volume":572,"transactions":470,"vwap":573},"2026-07-20",50.945,582.019,50.9447,{"date":575,"open":576,"high":576,"low":395,"close":395,"change":577,"percent_change":66,"volume":578,"transactions":579,"vwap":580},"2026-07-17",51.069,0.025,3262,67,51.0506,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":328,"percent_change":361,"volume":417,"transactions":584,"vwap":585},"2026-07-16",51.005,10,50.9921,{"date":587,"open":381,"high":454,"low":413,"close":455,"change":535,"percent_change":32,"volume":588,"transactions":46,"vwap":589},"2026-07-15",1620,51.0359,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":100,"volume":594,"transactions":595,"vwap":596},"2026-07-14",50.93,0.055,2494,11,50.9307,{"date":598,"open":592,"high":592,"low":359,"close":359,"change":560,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-13",-0.25,450.039,16,50.9244,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-10",51.0050011,-0.035,-0.07,100,{"date":610,"open":381,"high":611,"low":412,"close":612,"change":613,"percent_change":523,"volume":614,"transactions":9,"vwap":612},"2026-07-09",51.09,51.040001,0.065,500,{"date":616,"open":617,"high":466,"low":592,"close":466,"change":221,"percent_change":256,"volume":618,"transactions":9,"vwap":466},"2026-07-08",50.946,400,{"date":620,"open":375,"high":375,"low":375,"close":375,"change":621,"percent_change":622,"volume":608,"transactions":9,"vwap":375},"2026-07-07",-0.155,-0.3,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":461,"percent_change":345,"volume":627,"transactions":9,"vwap":626},"2026-07-06",51.2,51.21,800,{"date":629,"open":626,"high":626,"low":630,"close":625,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":625},"2026-07-02",51.15,0.085,0.17,2400,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":560,"volume":608,"transactions":9,"vwap":637},"2026-07-01",51.095001,51.115,-0.066,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":560,"volume":644,"transactions":9,"vwap":642},"2026-06-30",51.23,51.181,-0.069,600,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":160,"percent_change":422,"volume":608,"transactions":9,"vwap":647},"2026-06-29",51.25,{"date":649,"open":650,"high":651,"low":652,"close":650,"change":160,"percent_change":422,"volume":653,"transactions":9,"vwap":650},"2026-06-26",51.22,51.24,51.215,3300,{"date":655,"open":656,"high":656,"low":630,"close":656,"change":461,"percent_change":345,"volume":657,"transactions":9,"vwap":656},"2026-06-25",51.19,1300,{"date":659,"open":656,"high":625,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-24",51.18,0.126,0.25,1500,{"date":665,"open":495,"high":495,"low":666,"close":666,"change":667,"percent_change":100,"volume":668,"transactions":9,"vwap":666},"2026-06-23",51.054001,0.058,4700,{"date":670,"open":381,"high":381,"low":671,"close":671,"change":672,"percent_change":289,"volume":608,"transactions":9,"vwap":671},"2026-06-22",50.996,-0.049,{"date":674,"open":675,"high":495,"low":612,"close":676,"change":422,"percent_change":423,"volume":677,"transactions":9,"vwap":676},"2026-06-18",51.099998,51.044998,2900,{"date":679,"open":495,"high":680,"low":429,"close":429,"change":368,"percent_change":369,"volume":681,"transactions":9,"vwap":429},"2026-06-17",51.12,2200,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-16",51.14,51.125,0.036,0.07,300,{"date":690,"open":684,"high":684,"low":691,"close":691,"change":692,"percent_change":100,"volume":627,"transactions":9,"vwap":691},"2026-06-15",51.089001,0.054,{"date":694,"open":405,"high":374,"low":405,"close":374,"change":461,"percent_change":345,"volume":695,"transactions":9,"vwap":374},"2026-06-12",900,{"date":697,"open":326,"high":698,"low":358,"close":698,"change":390,"percent_change":699,"volume":663,"transactions":9,"vwap":698},"2026-06-11",51.025002,0.43,{"date":701,"open":326,"high":326,"low":702,"close":702,"change":559,"percent_change":560,"volume":688,"transactions":9,"vwap":702},"2026-06-10",50.805,{"date":704,"open":358,"high":358,"low":358,"close":358,"change":705,"percent_change":202,"volume":608,"transactions":9,"vwap":358},"2026-06-09",-0.185,{"date":707,"open":494,"high":494,"low":375,"close":375,"change":566,"percent_change":440,"volume":614,"transactions":9,"vwap":375},"2026-06-08",{"date":709,"open":446,"high":446,"low":675,"close":675,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":675},"2026-06-05",-0.145,-0.28,700,{"date":714,"open":650,"high":715,"low":650,"close":715,"change":613,"percent_change":523,"volume":716,"transactions":9,"vwap":715},"2026-06-04",51.245,200,{"date":718,"open":625,"high":625,"low":660,"close":660,"change":221,"percent_change":256,"volume":608,"transactions":9,"vwap":660},"2026-06-03",{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":160,"volume":663,"transactions":9,"vwap":722},"2026-06-02",51.29,51.26,0.014,{"date":725,"open":726,"high":647,"low":726,"close":727,"change":728,"percent_change":415,"volume":729,"transactions":9,"vwap":727},"2026-06-01",51.16,51.246,-0.054,4200,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":687,"percent_change":734,"volume":614,"transactions":9,"vwap":733},"2026-05-29",51.33,51.3,0.14,{"date":736,"open":726,"high":641,"low":726,"close":641,"change":687,"percent_change":734,"volume":688,"transactions":9,"vwap":641},"2026-05-28",{"date":738,"open":625,"high":625,"low":726,"close":726,"change":272,"percent_change":160,"volume":627,"transactions":9,"vwap":726},"2026-05-27",{"date":740,"open":486,"high":486,"low":486,"close":486,"change":264,"percent_change":741,"volume":716,"transactions":9,"vwap":486},"2026-05-26",0.3,{"date":743,"open":405,"high":412,"low":407,"close":412,"change":744,"percent_change":687,"volume":745,"transactions":9,"vwap":412},"2026-05-22",0.035,2500,{"date":747,"open":397,"high":397,"low":397,"close":397,"change":422,"percent_change":423,"volume":608,"transactions":9,"vwap":397},"2026-05-21",{"date":749,"open":565,"high":565,"low":565,"close":565,"change":750,"percent_change":751,"volume":608,"transactions":9,"vwap":565},"2026-05-20",0.135,0.27,{"date":753,"open":547,"high":351,"low":754,"close":755,"change":728,"percent_change":415,"volume":756,"transactions":9,"vwap":755},"2026-05-19",50.67,50.76,124900,{"date":758,"open":759,"high":528,"low":341,"close":760,"change":723,"percent_change":160,"volume":761,"transactions":9,"vwap":760},"2026-05-18",50.815,50.814,2100,{"date":763,"open":341,"high":341,"low":341,"close":341,"change":764,"percent_change":765,"volume":608,"transactions":9,"vwap":341},"2026-05-15",-0.174,-0.34,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":-6,"volume":712,"transactions":9,"vwap":769},"2026-05-14",51.060001,50.974,-0.001,{"date":772,"open":773,"high":466,"low":773,"close":466,"change":744,"percent_change":687,"volume":774,"transactions":9,"vwap":466},"2026-05-13",50.96,1800,{"date":776,"open":534,"high":773,"low":504,"close":534,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":534},"2026-05-12",-0.106,-0.21,2000,{"date":781,"open":782,"high":675,"low":783,"close":783,"change":643,"percent_change":560,"volume":761,"transactions":9,"vwap":783},"2026-05-11",51.078999,51.046001,{"date":785,"open":680,"high":660,"low":495,"close":637,"change":422,"percent_change":423,"volume":786,"transactions":9,"vwap":637},"2026-05-08",4400,{"date":788,"open":789,"high":675,"low":789,"close":375,"change":467,"percent_change":468,"volume":790,"transactions":9,"vwap":375},"2026-05-07",51.049999,3100,{"date":792,"open":680,"high":726,"low":495,"close":684,"change":793,"percent_change":165,"volume":794,"transactions":9,"vwap":684},"2026-05-06",0.215,8600,{"date":796,"open":534,"high":534,"low":797,"close":797,"change":66,"percent_change":475,"volume":786,"transactions":9,"vwap":797},"2026-05-05",50.925,{"date":799,"open":358,"high":359,"low":358,"close":359,"change":710,"percent_change":711,"volume":800,"transactions":9,"vwap":359},"2026-05-04",1600,{"date":802,"open":381,"high":381,"low":381,"close":381,"change":631,"percent_change":632,"volume":761,"transactions":9,"vwap":381},"2026-05-01",{"date":804,"open":534,"high":534,"low":504,"close":504,"change":423,"percent_change":805,"volume":806,"transactions":9,"vwap":504},"2026-04-30",0.24,1200,{"date":808,"open":351,"high":351,"low":759,"close":759,"change":809,"percent_change":810,"volume":608,"transactions":9,"vwap":759},"2026-04-29",-0.195,-0.38,{"date":812,"open":773,"high":813,"low":773,"close":813,"change":814,"percent_change":110,"volume":815,"transactions":9,"vwap":813},"2026-04-28",51.0099983,-0.015,5700,{"date":817,"open":698,"high":698,"low":698,"close":698,"change":607,"percent_change":368,"volume":608,"transactions":9,"vwap":698},"2026-04-27",{"date":819,"open":636,"high":636,"low":636,"close":636,"change":613,"percent_change":523,"volume":608,"transactions":9,"vwap":636},"2026-04-24",{"date":821,"open":822,"high":822,"low":822,"close":822,"change":467,"percent_change":468,"volume":608,"transactions":9,"vwap":822},"2026-04-23",51.029999,{"date":824,"open":637,"high":637,"low":637,"close":637,"change":825,"percent_change":184,"volume":169,"transactions":9,"vwap":637},"2026-04-22",0.045,{"date":827,"open":684,"high":726,"low":494,"close":494,"change":710,"percent_change":711,"volume":657,"transactions":9,"vwap":494},"2026-04-21",{"date":829,"open":650,"high":651,"low":626,"close":652,"change":361,"percent_change":221,"volume":830,"transactions":9,"vwap":652},"2026-04-20",5300,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":390,"percent_change":699,"volume":836,"transactions":9,"vwap":835},"2026-04-17",51.298,51.235,51.255,2700,{"date":838,"open":495,"high":839,"low":374,"close":374,"change":414,"percent_change":415,"volume":657,"transactions":9,"vwap":374},"2026-04-16",51.139,{"date":841,"open":611,"high":611,"low":611,"close":611,"change":361,"percent_change":221,"volume":716,"transactions":9,"vwap":611},"2026-04-15",{"date":843,"open":680,"high":446,"low":680,"close":446,"change":844,"percent_change":805,"volume":681,"transactions":9,"vwap":446},"2026-04-14",0.123,{"date":846,"open":773,"high":847,"low":773,"close":847,"change":848,"percent_change":17,"volume":849,"transactions":9,"vwap":847},"2026-04-13",51.007,0.042,1100,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":414,"percent_change":415,"volume":608,"transactions":9,"vwap":852},"2026-04-10",50.965,{"date":854,"open":381,"high":381,"low":381,"close":381,"change":19,"percent_change":19,"volume":716,"transactions":9,"vwap":381},"2026-04-09",{"date":856,"open":611,"high":611,"low":381,"close":381,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":381},"2026-04-08",0.225,0.44,3200,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":160,"percent_change":422,"volume":608,"transactions":9,"vwap":862},"2026-04-07",50.795,{"date":864,"open":755,"high":343,"low":755,"close":865,"change":281,"percent_change":289,"volume":657,"transactions":9,"vwap":865},"2026-04-06",50.765,{"date":867,"open":754,"high":868,"low":754,"close":759,"change":825,"percent_change":184,"volume":663,"transactions":9,"vwap":759},"2026-04-02",50.82,{"date":870,"open":755,"high":871,"low":755,"close":871,"change":447,"percent_change":448,"volume":786,"transactions":9,"vwap":871},"2026-04-01",50.77,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":632,"percent_change":497,"volume":614,"transactions":9,"vwap":875},"2026-03-31",50.6,50.665,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":247,"percent_change":741,"volume":627,"transactions":9,"vwap":880},"2026-03-30",50.5,50.48,50.495,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":566,"percent_change":440,"volume":885,"transactions":9,"vwap":884},"2026-03-27",50.36,50.345,2600,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":304,"volume":614,"transactions":9,"vwap":890},"2026-03-26",50.53,50.54,50.39,-0.245,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":523,"percent_change":895,"volume":608,"transactions":9,"vwap":894},"2026-03-25",50.635,0.26,{"date":897,"open":888,"high":888,"low":898,"close":898,"change":440,"percent_change":201,"volume":618,"transactions":9,"vwap":898},"2026-03-24",50.505,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":264,"percent_change":40,"volume":716,"transactions":9,"vwap":902},"2026-03-23",50.62,50.595,{"date":904,"open":878,"high":878,"low":905,"close":905,"change":906,"percent_change":907,"volume":688,"transactions":9,"vwap":905},"2026-03-20",50.44,-0.23,-0.45,{"date":909,"open":910,"high":754,"low":911,"close":754,"change":912,"percent_change":369,"volume":779,"transactions":9,"vwap":754},"2026-03-19",50.64,50.57,-0.135,{"date":914,"open":915,"high":915,"low":343,"close":702,"change":566,"percent_change":440,"volume":836,"transactions":9,"vwap":702},"2026-03-18",50.81,{"date":917,"open":351,"high":528,"low":351,"close":528,"change":184,"percent_change":151,"volume":716,"transactions":9,"vwap":528},"2026-03-17",{"date":919,"open":920,"high":920,"low":755,"close":755,"change":921,"percent_change":922,"volume":849,"transactions":9,"vwap":755},"2026-03-16",50.78,0.145,0.29,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":311,"percent_change":312,"volume":627,"transactions":9,"vwap":926},"2026-03-13",50.735,50.615,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":809,"percent_change":810,"volume":761,"transactions":9,"vwap":931},"2026-03-12",50.785,50.786,50.69,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":201,"percent_change":935,"volume":608,"transactions":9,"vwap":934},"2026-03-11",50.885,-0.35,{"date":937,"open":495,"high":495,"low":938,"close":938,"change":281,"percent_change":289,"volume":644,"transactions":9,"vwap":938},"2026-03-10",51.064999,{"date":940,"open":637,"high":637,"low":637,"close":637,"change":422,"percent_change":423,"volume":608,"transactions":9,"vwap":637},"2026-03-09",{"date":942,"open":938,"high":938,"low":375,"close":375,"change":311,"percent_change":312,"volume":716,"transactions":9,"vwap":375},"2026-03-06",{"date":944,"open":945,"high":630,"low":637,"close":446,"change":415,"percent_change":778,"volume":663,"transactions":9,"vwap":446},"2026-03-05",51.135,{"date":947,"open":948,"high":948,"low":651,"close":651,"change":814,"percent_change":110,"volume":949,"transactions":9,"vwap":651},"2026-03-04",51.31,2300,{"date":951,"open":650,"high":948,"low":650,"close":835,"change":110,"percent_change":211,"volume":779,"transactions":9,"vwap":835},"2026-03-03",{"date":953,"open":954,"high":955,"low":954,"close":956,"change":312,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-03-02",51.27,51.32,51.285,-0.29,6400,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":66,"percent_change":475,"volume":614,"transactions":9,"vwap":962},"2026-02-27",51.43,51.435,51.415,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":160,"percent_change":422,"volume":627,"transactions":9,"vwap":968},"2026-02-26",51.38,51.4,51.385,{"date":970,"open":966,"high":966,"low":971,"close":971,"change":972,"percent_change":327,"volume":663,"transactions":9,"vwap":971},"2026-02-25",51.355,-0.005,{"date":974,"open":732,"high":975,"low":732,"close":976,"change":281,"percent_change":289,"volume":633,"transactions":9,"vwap":976},"2026-02-24",51.41,51.36,{"date":978,"open":979,"high":980,"low":981,"close":975,"change":422,"percent_change":423,"volume":774,"transactions":9,"vwap":975},"2026-02-23",51.37,51.44,51.365,{"date":983,"open":984,"high":979,"low":985,"close":984,"change":744,"percent_change":687,"volume":885,"transactions":9,"vwap":984},"2026-02-20",51.35,51.333,{"date":987,"open":988,"high":976,"low":989,"close":989,"change":577,"percent_change":66,"volume":779,"transactions":9,"vwap":989},"2026-02-19",51.34,51.315,{"date":991,"open":733,"high":955,"low":992,"close":721,"change":280,"percent_change":281,"volume":695,"transactions":9,"vwap":721},"2026-02-18",51.275,{"date":994,"open":995,"high":955,"low":995,"close":989,"change":996,"percent_change":461,"volume":644,"transactions":9,"vwap":989},"2026-02-17",51.295,0.005,{"date":998,"open":948,"high":948,"low":948,"close":948,"change":613,"percent_change":523,"volume":608,"transactions":9,"vwap":948},"2026-02-13",{"date":1000,"open":641,"high":954,"low":641,"close":715,"change":535,"percent_change":32,"volume":644,"transactions":9,"vwap":715},"2026-02-12",{"date":1002,"open":726,"high":726,"low":630,"close":630,"change":606,"percent_change":607,"volume":688,"transactions":9,"vwap":630},"2026-02-11",{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":47,"percent_change":17,"volume":608,"transactions":9,"vwap":1006},"2026-02-10",51.205,51.185,{"date":1008,"open":630,"high":1009,"low":486,"close":486,"change":47,"percent_change":17,"volume":681,"transactions":9,"vwap":486},"2026-02-09",51.17,{"date":1011,"open":494,"high":1012,"low":494,"close":1012,"change":328,"percent_change":361,"volume":712,"transactions":9,"vwap":1012},"2026-02-06",51.105,{"date":1014,"open":446,"high":446,"low":680,"close":685,"change":447,"percent_change":448,"volume":627,"transactions":9,"vwap":685},"2026-02-05",{"date":1016,"open":381,"high":381,"low":381,"close":381,"change":996,"percent_change":461,"volume":608,"transactions":9,"vwap":381},"2026-02-04",{"date":1018,"open":813,"high":1019,"low":1020,"close":1019,"change":327,"percent_change":328,"volume":627,"transactions":9,"vwap":1019},"2026-02-03",51.014999,50.995,{"date":1022,"open":1023,"high":789,"low":381,"close":698,"change":280,"percent_change":281,"volume":681,"transactions":9,"vwap":698},"2026-02-02",51.022999,{"date":1025,"open":494,"high":494,"low":789,"close":789,"change":160,"percent_change":422,"volume":716,"transactions":9,"vwap":789},"2026-01-30",{"date":1027,"open":773,"high":789,"low":592,"close":381,"change":577,"percent_change":66,"volume":663,"transactions":9,"vwap":381},"2026-01-29",{"date":1029,"open":1030,"high":813,"low":407,"close":1020,"change":19,"percent_change":19,"volume":1031,"transactions":9,"vwap":1020},"2026-01-28",50.992,1700,{"date":1033,"open":502,"high":813,"low":502,"close":1020,"change":577,"percent_change":66,"volume":800,"transactions":9,"vwap":1020},"2026-01-27",{"date":1035,"open":1036,"high":1036,"low":335,"close":407,"change":577,"percent_change":66,"volume":859,"transactions":9,"vwap":407},"2026-01-26",50.999,{"date":1038,"open":502,"high":405,"low":592,"close":571,"change":744,"percent_change":687,"volume":786,"transactions":9,"vwap":571},"2026-01-23",{"date":1040,"open":503,"high":503,"low":503,"close":503,"change":461,"percent_change":345,"volume":608,"transactions":9,"vwap":503},"2026-01-22",{"date":1042,"open":334,"high":334,"low":334,"close":334,"change":744,"percent_change":687,"volume":608,"transactions":9,"vwap":334},"2026-01-21",{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":281,"percent_change":289,"volume":608,"transactions":9,"vwap":1046},"2026-01-20",50.859,50.865,{"date":1048,"open":326,"high":592,"low":326,"close":367,"change":280,"percent_change":281,"volume":627,"transactions":9,"vwap":367},"2026-01-16",{"date":1050,"open":1051,"high":1051,"low":534,"close":534,"change":559,"percent_change":560,"volume":657,"transactions":9,"vwap":534},"2026-01-15",50.979,{"date":1053,"open":412,"high":822,"low":405,"close":605,"change":667,"percent_change":100,"volume":1031,"transactions":9,"vwap":605},"2026-01-14",{"date":1055,"open":502,"high":407,"low":1056,"close":1056,"change":848,"percent_change":17,"volume":657,"transactions":9,"vwap":1056},"2026-01-13",50.947,{"date":1058,"open":335,"high":335,"low":1059,"close":1059,"change":1060,"percent_change":19,"volume":608,"transactions":9,"vwap":1059},"2026-01-12",50.905,0.002,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":66,"volume":608,"transactions":9,"vwap":1063},"2026-01-09",50.903,0.023,{"date":1066,"open":334,"high":334,"low":1067,"close":564,"change":414,"percent_change":415,"volume":614,"transactions":9,"vwap":564},"2026-01-08",50.86,{"date":1069,"open":504,"high":504,"low":504,"close":504,"change":744,"percent_change":687,"volume":608,"transactions":9,"vwap":504},"2026-01-07",{"date":1071,"open":1067,"high":335,"low":1067,"close":334,"change":66,"percent_change":475,"volume":1072,"transactions":9,"vwap":334},"2026-01-06",3000,{"date":1074,"open":528,"high":528,"low":528,"close":528,"change":66,"percent_change":475,"volume":608,"transactions":9,"vwap":528},"2026-01-05",{"date":1076,"open":351,"high":541,"low":341,"close":341,"change":328,"percent_change":361,"volume":614,"transactions":9,"vwap":341},"2026-01-02",{"date":1078,"open":868,"high":564,"low":868,"close":868,"change":566,"percent_change":440,"volume":627,"transactions":9,"vwap":868},"2025-12-31",{"date":1080,"open":1046,"high":1046,"low":1046,"close":1046,"change":972,"percent_change":327,"volume":608,"transactions":9,"vwap":1046},"2025-12-30",{"date":1082,"open":1083,"high":358,"low":1083,"close":358,"change":744,"percent_change":687,"volume":695,"transactions":9,"vwap":358},"2025-12-29",50.839,{"date":1085,"open":868,"high":541,"low":341,"close":1086,"change":47,"percent_change":17,"volume":644,"transactions":9,"vwap":1086},"2025-12-26",50.835,{"date":1088,"open":871,"high":862,"low":755,"close":862,"change":631,"percent_change":632,"volume":663,"transactions":9,"vwap":862},"2025-12-24",{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":577,"percent_change":66,"volume":688,"transactions":9,"vwap":1092},"2025-12-23",50.72,50.71,{"date":1094,"open":1095,"high":1092,"low":1095,"close":1096,"change":814,"percent_change":110,"volume":695,"transactions":9,"vwap":1096},"2025-12-22",50.68,50.685,{"date":1098,"open":547,"high":547,"low":1095,"close":1099,"change":361,"percent_change":221,"volume":169,"transactions":9,"vwap":1099},"2025-12-19",50.7,{"date":1101,"open":1102,"high":554,"low":547,"close":1103,"change":613,"percent_change":523,"volume":1104,"transactions":9,"vwap":1103},"2025-12-18",50.731,50.74,1900,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":280,"percent_change":281,"volume":716,"transactions":9,"vwap":1107},"2025-12-17",50.675,{"date":1109,"open":1110,"high":1099,"low":1111,"close":1099,"change":1112,"percent_change":1113,"volume":614,"transactions":9,"vwap":1099},"2025-12-16",50.65,50.645,-1,-1.93,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1118,"change":577,"percent_change":66,"volume":806,"transactions":9,"vwap":1118},"2025-12-15",51.73,51.84,51.7,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":383,"volume":657,"transactions":9,"vwap":1124},"2025-12-12",51.69,51.79,51.67,51.675,-0.064,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":687,"volume":668,"transactions":9,"vwap":1130},"2025-12-11",51.755,51.82,51.739,0.034,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":66,"percent_change":475,"volume":774,"transactions":9,"vwap":1136},"2025-12-10",51.6,51.71,51.705,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":327,"volume":716,"transactions":9,"vwap":1139},"2025-12-09",51.655,-0.004,{"date":1142,"open":1143,"high":1135,"low":1139,"close":1144,"change":1145,"percent_change":383,"volume":806,"transactions":9,"vwap":1144},"2025-12-08",51.66,51.659,-0.061,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1148,"change":566,"percent_change":440,"volume":1031,"transactions":9,"vwap":1148},"2025-12-05",51.72,51.83,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":289,"volume":644,"transactions":9,"vwap":1153},"2025-12-04",51.78,51.765,-0.051,{"date":1156,"open":1129,"high":1129,"low":1157,"close":1157,"change":1158,"percent_change":523,"volume":618,"transactions":9,"vwap":1157},"2025-12-03",51.816,0.066,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":47,"percent_change":17,"volume":712,"transactions":9,"vwap":1163},"2025-12-02",51.744,51.76,51.75,{"date":1165,"open":1135,"high":1135,"low":1135,"close":1135,"change":289,"percent_change":1166,"volume":716,"transactions":9,"vwap":1135},"2025-12-01",-0.19,{"date":1168,"open":20,"high":20,"low":1169,"close":1169,"change":280,"percent_change":281,"volume":618,"transactions":9,"vwap":1169},"2025-11-28",51.81,{"date":1171,"open":1122,"high":1172,"low":1122,"close":1172,"change":593,"percent_change":100,"volume":712,"transactions":9,"vwap":1172},"2025-11-26",51.835,{"date":1174,"open":1163,"high":1175,"low":1176,"close":1152,"change":535,"percent_change":151,"volume":663,"transactions":9,"vwap":1152},"2025-11-25",51.8,51.735,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":160,"percent_change":422,"volume":716,"transactions":9,"vwap":1179},"2025-11-24",51.685,{"date":1181,"open":1182,"high":1139,"low":1182,"close":1139,"change":613,"percent_change":523,"volume":614,"transactions":9,"vwap":1139},"2025-11-21",51.63,{"date":1184,"open":1185,"high":1121,"low":1186,"close":1185,"change":825,"percent_change":184,"volume":729,"transactions":9,"vwap":1185},"2025-11-20",51.59,51.58,{"date":1188,"open":1189,"high":1186,"low":1189,"close":1189,"change":577,"percent_change":66,"volume":1190,"transactions":9,"vwap":1189},"2025-11-19",51.545,2800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1195,"change":686,"percent_change":687,"volume":712,"transactions":9,"vwap":1195},"2025-11-18",51.548,51.561,51.52,{"date":1197,"open":1195,"high":1195,"low":1198,"close":1199,"change":1060,"percent_change":19,"volume":657,"transactions":9,"vwap":1199},"2025-11-17",51.47,51.484,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":415,"volume":668,"transactions":9,"vwap":1204},"2025-11-14",51.51,51.53,51.482,-0.058,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":221,"percent_change":312,"volume":716,"transactions":9,"vwap":1208},"2025-11-13",51.54,{"date":1210,"open":1211,"high":1182,"low":1211,"close":1212,"change":327,"percent_change":328,"volume":849,"transactions":9,"vwap":1212},"2025-11-12",51.61,51.62,{"date":1214,"open":1144,"high":1144,"low":1182,"close":1182,"change":447,"percent_change":506,"volume":688,"transactions":9,"vwap":1182},"2025-11-11",{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":19,"percent_change":19,"volume":681,"transactions":9,"vwap":1219},"2025-11-10",51.538,51.42,51.525,{"date":1221,"open":1219,"high":1219,"low":1219,"close":1219,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":1219},"2025-11-07",{"date":1223,"open":1224,"high":1225,"low":1224,"close":1224,"change":475,"percent_change":32,"volume":644,"transactions":9,"vwap":1224},"2025-11-06",51.56,51.57,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":221,"volume":618,"transactions":9,"vwap":1229},"2025-11-05",51.49,51.46,-0.041,{"date":1232,"open":1202,"high":1202,"low":1233,"close":1233,"change":1234,"percent_change":19,"volume":681,"transactions":9,"vwap":1233},"2025-11-04",51.501,0.001,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":728,"percent_change":289,"volume":608,"transactions":9,"vwap":1237},"2025-11-03",51.5,{"date":1239,"open":1194,"high":1194,"low":1240,"close":1240,"change":1241,"percent_change":110,"volume":608,"transactions":9,"vwap":1240},"2025-10-31",51.554,-0.016,{"date":1243,"open":1225,"high":1225,"low":1225,"close":1225,"change":327,"percent_change":328,"volume":608,"transactions":9,"vwap":1225},"2025-10-30",{"date":1245,"open":1186,"high":1186,"low":1186,"close":1186,"change":1246,"percent_change":1247,"volume":608,"transactions":9,"vwap":1186},"2025-10-29",-0.165,-0.32,{"date":1249,"open":1130,"high":1250,"low":1130,"close":1250,"change":272,"percent_change":160,"volume":644,"transactions":9,"vwap":1250},"2025-10-28",51.745,{"date":1252,"open":1135,"high":1253,"low":1254,"close":1116,"change":160,"percent_change":422,"volume":1255,"transactions":9,"vwap":1116},"2025-10-27",51.9,51.701,1400,{"date":1257,"open":1118,"high":1118,"low":1118,"close":1118,"change":160,"percent_change":422,"volume":608,"transactions":9,"vwap":1118},"2025-10-24",{"date":1259,"open":1136,"high":1136,"low":1123,"close":1123,"change":566,"percent_change":440,"volume":1031,"transactions":9,"vwap":1123},"2025-10-23",{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":47,"volume":608,"transactions":9,"vwap":1262},"2025-10-22",51.715,0.019,{"date":1265,"open":1121,"high":1266,"low":1121,"close":1266,"change":686,"percent_change":687,"volume":716,"transactions":9,"vwap":1266},"2025-10-21",51.696,{"date":1268,"open":1269,"high":1143,"low":1269,"close":1143,"change":461,"percent_change":345,"volume":695,"transactions":9,"vwap":1143},"2025-10-20",51.629,{"date":1271,"open":1143,"high":1272,"low":1273,"close":1274,"change":566,"percent_change":440,"volume":806,"transactions":9,"vwap":1274},"2025-10-17",51.68,51.64,51.65,{"date":1276,"open":1277,"high":1116,"low":1277,"close":1278,"change":1279,"percent_change":390,"volume":761,"transactions":9,"vwap":1278},"2025-10-16",51.597,51.695,0.115,{"date":1281,"open":1186,"high":1186,"low":1186,"close":1186,"change":66,"percent_change":475,"volume":614,"transactions":9,"vwap":1186},"2025-10-15",{"date":1283,"open":1284,"high":1284,"low":1203,"close":1203,"change":246,"percent_change":247,"volume":688,"transactions":9,"vwap":1203},"2025-10-14",51.533,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":327,"percent_change":328,"volume":681,"transactions":9,"vwap":1287},"2025-10-13",51.455,{"date":1289,"open":980,"high":1237,"low":980,"close":1290,"change":1279,"percent_change":390,"volume":681,"transactions":9,"vwap":1290},"2025-10-10",51.465,{"date":1292,"open":984,"high":984,"low":984,"close":984,"change":211,"percent_change":383,"volume":19,"transactions":9,"vwap":984},"2025-10-09",{"date":1294,"open":1295,"high":1182,"low":975,"close":975,"change":19,"percent_change":19,"volume":1296,"transactions":9,"vwap":975},"2025-10-08",51.48,5500,{"date":1298,"open":975,"high":1224,"low":966,"close":975,"change":66,"percent_change":475,"volume":806,"transactions":9,"vwap":975},"2025-10-07",{"date":1300,"open":984,"high":1301,"low":988,"close":976,"change":559,"percent_change":560,"volume":800,"transactions":9,"vwap":976},"2025-10-06",51.39,{"date":1303,"open":1301,"high":1185,"low":1301,"close":1304,"change":1305,"percent_change":201,"volume":663,"transactions":9,"vwap":1304},"2025-10-03",51.425,-0.093,{"date":1307,"open":1229,"high":1118,"low":1308,"close":1309,"change":1310,"percent_change":922,"volume":1311,"transactions":9,"vwap":1309},"2025-10-02",51.45,51.518,0.148,7900,{"date":1313,"open":975,"high":975,"low":979,"close":979,"change":47,"percent_change":17,"volume":849,"transactions":9,"vwap":979},"2025-10-01",{"date":1315,"open":984,"high":1228,"low":1316,"close":732,"change":47,"percent_change":17,"volume":1317,"transactions":9,"vwap":732},"2025-09-30",51.313,7000,{"date":1319,"open":733,"high":1186,"low":722,"close":721,"change":422,"percent_change":423,"volume":885,"transactions":9,"vwap":721},"2025-09-29",{"date":1321,"open":1322,"high":722,"low":641,"close":641,"change":47,"percent_change":17,"volume":627,"transactions":9,"vwap":641},"2025-09-26",51.239,{"date":1324,"open":656,"high":656,"low":656,"close":656,"change":221,"percent_change":256,"volume":608,"transactions":9,"vwap":656},"2025-09-25",{"date":1326,"open":721,"high":721,"low":954,"close":954,"change":566,"percent_change":440,"volume":806,"transactions":9,"vwap":954},"2025-09-24",{"date":1328,"open":732,"high":732,"low":989,"close":989,"change":1329,"percent_change":1330,"volume":716,"transactions":9,"vwap":989},"2025-09-23",-0.339,-0.66,{"date":1332,"open":1272,"high":1253,"low":1333,"close":1333,"change":1241,"percent_change":110,"volume":1255,"transactions":9,"vwap":1333},"2025-09-22",51.654,{"date":1335,"open":1123,"high":1123,"low":1123,"close":1123,"change":345,"percent_change":47,"volume":608,"transactions":9,"vwap":1123},"2025-09-19",{"date":1337,"open":1274,"high":1274,"low":1274,"close":1274,"change":19,"percent_change":19,"volume":644,"transactions":9,"vwap":1274},"2025-09-18",{"date":1339,"open":1340,"high":1152,"low":1274,"close":1274,"change":560,"percent_change":599,"volume":1341,"transactions":9,"vwap":1274},"2025-09-17",51.716,4500,{"date":1343,"open":1163,"high":1169,"low":1344,"close":1152,"change":47,"percent_change":17,"volume":830,"transactions":9,"vwap":1152},"2025-09-16",51.74,{"date":1346,"open":1163,"high":1347,"low":1344,"close":1344,"change":1348,"percent_change":17,"volume":1349,"transactions":9,"vwap":1344},"2025-09-15",51.795,0.043,3400,{"date":1351,"open":1352,"high":1176,"low":1353,"close":1354,"change":1355,"percent_change":906,"volume":1356,"transactions":9,"vwap":1354},"2025-09-12",51.642,51.637,51.697,-0.118,8100,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":247,"percent_change":922,"volume":1362,"transactions":9,"vwap":1361},"2025-09-11",51.703,51.95,51.815,61200,{"date":1364,"open":1123,"high":1135,"low":1365,"close":1365,"change":246,"percent_change":247,"volume":729,"transactions":9,"vwap":1365},"2025-09-10",51.665,{"date":1367,"open":1212,"high":1118,"low":1185,"close":1185,"change":110,"percent_change":211,"volume":849,"transactions":9,"vwap":1185},"2025-09-09",{"date":1369,"open":1143,"high":1143,"low":1212,"close":1212,"change":996,"percent_change":461,"volume":688,"transactions":9,"vwap":1212},"2025-09-08",{"date":1371,"open":1182,"high":1274,"low":1211,"close":1372,"change":100,"percent_change":448,"volume":1373,"transactions":9,"vwap":1372},"2025-09-05",51.615,3800,{"date":1375,"open":1203,"high":1224,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":800,"transactions":9,"vwap":1376},"2025-09-04",51.505,0.195,0.38,{"date":1380,"open":948,"high":948,"low":948,"close":948,"change":1279,"percent_change":390,"volume":608,"transactions":9,"vwap":948},"2025-09-03",{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":89,"volume":608,"transactions":9,"vwap":1383},"2025-09-02",51.195,-0.105,{"date":1386,"open":733,"high":733,"low":733,"close":733,"change":814,"percent_change":110,"volume":608,"transactions":9,"vwap":733},"2025-08-29",{"date":1388,"open":989,"high":989,"low":989,"close":989,"change":19,"percent_change":19,"volume":618,"transactions":9,"vwap":989},"2025-08-28",{"date":1390,"open":989,"high":989,"low":989,"close":989,"change":825,"percent_change":184,"volume":608,"transactions":9,"vwap":989},"2025-08-27",{"date":1392,"open":954,"high":954,"low":954,"close":954,"change":66,"percent_change":475,"volume":608,"transactions":9,"vwap":954},"2025-08-26",{"date":1394,"open":660,"high":647,"low":660,"close":650,"change":361,"percent_change":221,"volume":716,"transactions":9,"vwap":650},"2025-08-25",{"date":1396,"open":722,"high":722,"low":722,"close":722,"change":1377,"percent_change":1378,"volume":608,"transactions":9,"vwap":722},"2025-08-22",{"date":1398,"open":938,"high":938,"low":938,"close":938,"change":383,"percent_change":906,"volume":663,"transactions":9,"vwap":938},"2025-08-21",{"date":1400,"open":625,"high":625,"low":1006,"close":1006,"change":1131,"percent_change":687,"volume":663,"transactions":9,"vwap":1006},"2025-08-20",{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":47,"volume":716,"transactions":9,"vwap":1403},"2025-08-19",51.151,0.021,{"date":1406,"open":726,"high":726,"low":446,"close":446,"change":814,"percent_change":110,"volume":695,"transactions":9,"vwap":446},"2025-08-18",{"date":1408,"open":656,"high":656,"low":945,"close":486,"change":361,"percent_change":221,"volume":815,"transactions":9,"vwap":486},"2025-08-15",{"date":1410,"open":1006,"high":1006,"low":1006,"close":1006,"change":361,"percent_change":221,"volume":688,"transactions":9,"vwap":1006},"2025-08-14",{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":523,"percent_change":662,"volume":608,"transactions":9,"vwap":1413},"2025-08-13",51.225,{"date":1415,"open":1416,"high":636,"low":1416,"close":636,"change":996,"percent_change":461,"volume":644,"transactions":9,"vwap":636},"2025-08-12",51.066002,{"date":1418,"open":1419,"high":1419,"low":611,"close":611,"change":345,"percent_change":47,"volume":614,"transactions":9,"vwap":611},"2025-08-11",51.092999,{"date":1421,"open":494,"high":494,"low":494,"close":494,"change":311,"percent_change":312,"volume":1422,"transactions":9,"vwap":494},"2025-08-08",6018,{"date":1424,"open":660,"high":988,"low":684,"close":486,"change":281,"percent_change":289,"volume":1425,"transactions":9,"vwap":486},"2025-08-07",6000,{"date":1427,"open":446,"high":625,"low":446,"close":1383,"change":613,"percent_change":523,"volume":1255,"transactions":9,"vwap":1383},"2025-08-06",{"date":1429,"open":446,"high":446,"low":446,"close":446,"change":327,"percent_change":328,"volume":608,"transactions":9,"vwap":446},"2025-08-05",{"date":1431,"open":684,"high":684,"low":684,"close":684,"change":66,"percent_change":475,"volume":1432,"transactions":9,"vwap":684},"2025-08-04",3525,{"date":1434,"open":611,"high":495,"low":611,"close":611,"change":448,"percent_change":60,"volume":653,"transactions":9,"vwap":611},"2025-08-01",{"date":1436,"open":564,"high":564,"low":564,"close":564,"change":996,"percent_change":461,"volume":1437,"transactions":9,"vwap":564},"2025-07-31",1020,{"date":1439,"open":1440,"high":1441,"low":359,"close":359,"change":566,"percent_change":440,"volume":644,"transactions":9,"vwap":359},"2025-07-30",50.879,50.907,{"date":1443,"open":335,"high":335,"low":335,"close":335,"change":613,"percent_change":523,"volume":644,"transactions":9,"vwap":335},"2025-07-29",{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":972,"percent_change":327,"volume":608,"transactions":9,"vwap":1446},"2025-07-28",50.855,{"date":1448,"open":1449,"high":1067,"low":1449,"close":1067,"change":825,"percent_change":184,"volume":712,"transactions":9,"vwap":1067},"2025-07-25",50.832,{"date":1451,"open":759,"high":759,"low":759,"close":759,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":759},"2025-07-24",{"date":1453,"open":335,"high":335,"low":528,"close":528,"change":414,"percent_change":415,"volume":608,"transactions":9,"vwap":528},"2025-07-23",{"date":1455,"open":592,"high":592,"low":326,"close":1059,"change":686,"percent_change":687,"volume":800,"transactions":9,"vwap":1059},"2025-07-22",{"date":1457,"open":564,"high":611,"low":1458,"close":1458,"change":1459,"percent_change":184,"volume":849,"transactions":9,"vwap":1458},"2025-07-21",50.869,0.044,{"date":1461,"open":915,"high":335,"low":915,"close":1462,"change":1463,"percent_change":247,"volume":1464,"transactions":9,"vwap":1462},"2025-07-18",50.825,0.074,3900,{"date":1466,"open":1092,"high":920,"low":1092,"close":1467,"change":1468,"percent_change":17,"volume":1469,"transactions":9,"vwap":1467},"2025-07-17",50.751,0.041,3600,{"date":1471,"open":1099,"high":1103,"low":1099,"close":1092,"change":17,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1092},"2025-07-16",0.16,25400,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":607,"percent_change":368,"volume":712,"transactions":9,"vwap":1478},"2025-07-15",50.61,50.637,50.63,{"date":1480,"open":1099,"high":868,"low":875,"close":1099,"change":577,"percent_change":66,"volume":1481,"transactions":9,"vwap":1099},"2025-07-14",4300,{"date":1483,"open":1107,"high":1107,"low":1107,"close":1107,"change":559,"percent_change":560,"volume":608,"transactions":9,"vwap":1107},"2025-07-11",{"date":1485,"open":1091,"high":554,"low":1486,"close":1103,"change":814,"percent_change":110,"volume":885,"transactions":9,"vwap":1103},"2025-07-10",50.705,{"date":1488,"open":1092,"high":871,"low":1092,"close":1489,"change":447,"percent_change":448,"volume":949,"transactions":9,"vwap":1489},"2025-07-09",50.755,{"date":1491,"open":754,"high":381,"low":901,"close":1110,"change":414,"percent_change":415,"volume":1492,"transactions":9,"vwap":1110},"2025-07-08",9100,{"date":1494,"open":341,"high":341,"low":1486,"close":1486,"change":1246,"percent_change":1247,"volume":681,"transactions":9,"vwap":1486},"2025-07-07",{"date":1496,"open":341,"high":334,"low":341,"close":358,"change":345,"percent_change":47,"volume":1497,"transactions":9,"vwap":358},"2025-07-03",6300,{"date":1499,"open":920,"high":564,"low":1500,"close":528,"change":66,"percent_change":475,"volume":1190,"transactions":9,"vwap":528},"2025-07-02",50.778,{"date":1502,"open":868,"high":503,"low":1503,"close":341,"change":461,"percent_change":345,"volume":1373,"transactions":9,"vwap":341},"2025-07-01",50.798,{"date":1505,"open":1506,"high":343,"low":1506,"close":343,"change":17,"percent_change":1472,"volume":761,"transactions":9,"vwap":343},"2025-06-30",50.757,{"date":1508,"open":343,"high":343,"low":1092,"close":1092,"change":19,"percent_change":19,"volume":1481,"transactions":9,"vwap":1092},"2025-06-27",{"date":1510,"open":754,"high":1092,"low":754,"close":1092,"change":17,"percent_change":1472,"volume":169,"transactions":9,"vwap":1092},"2025-06-26",{"date":1512,"open":1478,"high":1478,"low":1478,"close":1478,"change":972,"percent_change":327,"volume":608,"transactions":9,"vwap":1478},"2025-06-25",{"date":1514,"open":1515,"high":910,"low":1515,"close":894,"change":957,"percent_change":1516,"volume":627,"transactions":9,"vwap":894},"2025-06-24",50.565,-0.57,{"date":1518,"open":797,"high":797,"low":797,"close":797,"change":613,"percent_change":523,"volume":608,"transactions":9,"vwap":797},"2025-06-23",{"date":1520,"open":1067,"high":1067,"low":1067,"close":1067,"change":422,"percent_change":423,"volume":608,"transactions":9,"vwap":1067},"2025-06-20",{"date":1522,"open":1067,"high":1067,"low":341,"close":341,"change":814,"percent_change":110,"volume":712,"transactions":9,"vwap":341},"2025-06-18",{"date":1524,"open":341,"high":528,"low":341,"close":759,"change":17,"percent_change":1472,"volume":1104,"transactions":9,"vwap":759},"2025-06-17",{"date":1526,"open":925,"high":925,"low":925,"close":925,"change":972,"percent_change":327,"volume":608,"transactions":9,"vwap":925},"2025-06-16",{"date":1528,"open":1103,"high":1103,"low":1103,"close":1103,"change":1529,"percent_change":303,"volume":608,"transactions":9,"vwap":1103},"2025-06-13",-0.123,{"date":1531,"open":1067,"high":326,"low":1067,"close":1532,"change":667,"percent_change":100,"volume":779,"transactions":9,"vwap":1532},"2025-06-12",50.863,{"date":1534,"open":1103,"high":351,"low":1103,"close":702,"change":523,"percent_change":895,"volume":774,"transactions":9,"vwap":702},"2025-06-11",{"date":1536,"open":1107,"high":1107,"low":1107,"close":1107,"change":47,"percent_change":17,"volume":1537,"transactions":9,"vwap":1107},"2025-06-10",2716,{"date":1539,"open":910,"high":910,"low":894,"close":894,"change":246,"percent_change":247,"volume":836,"transactions":9,"vwap":894},"2025-06-09",{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":289,"percent_change":89,"volume":608,"transactions":9,"vwap":1542},"2025-06-06",50.56,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1384,"percent_change":778,"volume":1546,"transactions":9,"vwap":1545},"2025-06-05",50.66,1716,{"date":1548,"open":1549,"high":343,"low":865,"close":865,"change":1550,"percent_change":662,"volume":1031,"transactions":9,"vwap":865},"2025-06-04",50.773,0.125,{"date":1552,"open":1110,"high":1545,"low":910,"close":910,"change":272,"percent_change":160,"volume":169,"transactions":9,"vwap":910},"2025-06-03",{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":361,"percent_change":221,"volume":608,"transactions":9,"vwap":1555},"2025-06-02",50.625,{"date":1557,"open":875,"high":875,"low":875,"close":875,"change":246,"percent_change":247,"volume":168,"transactions":9,"vwap":875},"2025-05-30",{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":280,"percent_change":281,"volume":608,"transactions":9,"vwap":1560},"2025-05-29",50.59,{"date":1562,"open":878,"high":1110,"low":878,"close":926,"change":535,"percent_change":32,"volume":1563,"transactions":9,"vwap":926},"2025-05-28",5000,{"date":1565,"open":888,"high":1566,"low":1567,"close":1567,"change":1279,"percent_change":1568,"volume":1255,"transactions":9,"vwap":1567},"2025-05-27",50.539,50.52,0.23,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":345,"percent_change":47,"volume":712,"transactions":9,"vwap":1573},"2025-05-23",50.45,50.4,50.405,{"date":1575,"open":1576,"high":879,"low":1577,"close":1578,"change":475,"percent_change":506,"volume":1579,"transactions":9,"vwap":1578},"2025-05-22",50.33,50.317,50.385,12300,{"date":1581,"open":318,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":935,"volume":169,"transactions":9,"vwap":1583},"2025-05-21",50.38,50.285,-0.175,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":272,"percent_change":160,"volume":1588,"transactions":9,"vwap":1587},"2025-05-20",50.46,89,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":996,"percent_change":461,"volume":608,"transactions":9,"vwap":1591},"2025-05-19",50.445,{"date":1593,"open":905,"high":905,"low":905,"close":905,"change":593,"percent_change":100,"volume":608,"transactions":9,"vwap":905},"2025-05-16",{"date":1595,"open":1572,"high":1572,"low":1578,"close":1578,"change":247,"percent_change":741,"volume":169,"transactions":9,"vwap":1578},"2025-05-15",{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":559,"percent_change":560,"volume":716,"transactions":9,"vwap":1599},"2025-05-14",50.26,50.235,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":744,"percent_change":687,"volume":849,"transactions":9,"vwap":1603},"2025-05-13",50.35,50.3,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":311,"percent_change":312,"volume":688,"transactions":9,"vwap":1607},"2025-05-12",50.299,50.265,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":744,"percent_change":687,"volume":608,"transactions":9,"vwap":1610},"2025-05-09",50.34,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":906,"volume":608,"transactions":9,"vwap":1613},"2025-05-08",50.305,-0.115,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":17,"percent_change":1472,"volume":608,"transactions":9,"vwap":1617},"2025-05-07",50.42,{"date":1619,"open":1610,"high":1610,"low":1610,"close":1610,"change":66,"percent_change":475,"volume":608,"transactions":9,"vwap":1610},"2025-05-06",{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":996,"percent_change":461,"volume":716,"transactions":9,"vwap":1622},"2025-05-05",50.29,{"date":1624,"open":1583,"high":1583,"low":1583,"close":1583,"change":311,"percent_change":312,"volume":1625,"transactions":9,"vwap":1583},"2025-05-02",351,{"date":1627,"open":883,"high":883,"low":883,"close":883,"change":1628,"percent_change":1629,"volume":1625,"transactions":9,"vwap":883},"2025-05-01",-0.111,-0.22,{"date":1631,"open":1617,"high":1632,"low":1617,"close":1632,"change":1633,"percent_change":475,"volume":618,"transactions":9,"vwap":1632},"2025-04-30",50.471,0.051,{"date":1635,"open":1617,"high":1617,"low":1617,"close":1617,"change":577,"percent_change":66,"volume":608,"transactions":9,"vwap":1617},"2025-04-29",{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":825,"percent_change":184,"volume":1639,"transactions":9,"vwap":1638},"2025-04-28",50.395,13,{"date":1641,"open":1602,"high":1602,"low":1602,"close":1602,"change":631,"percent_change":632,"volume":608,"transactions":9,"vwap":1602},"2025-04-25",{"date":1643,"open":1644,"high":310,"low":1607,"close":1607,"change":632,"percent_change":497,"volume":716,"transactions":9,"vwap":1607},"2025-04-24",50.27,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":345,"percent_change":47,"volume":614,"transactions":9,"vwap":1648},"2025-04-23",50.11,50.095001,{"date":1650,"open":237,"high":237,"low":1651,"close":1651,"change":1652,"percent_change":345,"volume":716,"transactions":9,"vwap":1651},"2025-04-22",50.075001,0.011,{"date":173,"open":1654,"high":1655,"low":1654,"close":1655,"change":1656,"percent_change":345,"volume":716,"transactions":9,"vwap":1655},50.055,50.063999,0.009]