[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTOT":3,"homepage-market-summary":27,"stock-historical-BTOT":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BTOT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Total USD Fixed Income Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6787,2.205516,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":17,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},47.14,47.17,47.1653,-0.0253,-0.05,777.061683,50.98,1559.468160735294,0,204,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":23,"period_low":17,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},1559,318131.50479,-5.72,"2025-12-10",[177,180,188,197,205,213,222,232,242,249,256,262,270,278,286,295,303,311,319,326,332,341,349,358,368,376,383,391,401,409,414,420,430,437,444,453,459,464,470,478,484,492,499,506,514,521,527,533,541,549,555,563,570,576,584,594,601,609,617,624,628,636,641,646,650,655,660,665,670,673,678,684,689,694,700,707,712,719,726,731,735,740,747,755,763,768,773,778,782,785,789,796,802,806,814,819,825,830,836,839,841,844,847,854,860,866,870,877,882,884,890,894,901,905,910,915,921,924,928,931,935,939,941,944,949,953,957,960,965,969,973,976,979,981,983,987,992,995,997,1001,1007,1012,1017,1021,1025,1031,1036,1041,1045,1049,1053,1057,1061,1067,1070,1076,1081,1084,1090,1095,1097,1104,1108,1111,1114,1119,1121,1124,1127,1133,1139,1144,1149,1153,1156,1159,1162,1165,1171,1176,1180,1184,1188,1192,1196,1202,1206,1210,1215,1219,1222,1225,1230,1234,1238,1244,1248,1251,1257,1260,1263,1268,1272,1279],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":178,"vwap":179},23,47.149,{"date":181,"open":182,"high":19,"low":182,"close":19,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",47.16,-0.0709,-0.15,126.0314,19,47.136,{"date":189,"open":190,"high":191,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",47.21,47.2362,-0.0188,-0.04,419.0254,22,47.2132,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",47.255,-0.0835,-0.18,22.9274,17,47.2684,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":195,"vwap":212},"2026-09-28",47.43,47.3385,-0.2491,-0.52,915.9784,47.359,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",47.49,47.5876,0.1076,0.23,370.9064,21,47.543,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",47.53,47.555,47.48,-0.216,-0.45,3078.417,39,47.5288,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",47.722,47.64,47.696,-0.3952,-0.82,1605.3291,29,47.6643,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":109,"volume":246,"transactions":247,"vwap":248},"2026-09-22",48.0912,-0.0038,14.3491,16,48.1116,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":218,"volume":253,"transactions":254,"vwap":255},"2026-09-21",48.095,0.11,21.3291,14,48.0793,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":184,"percent_change":259,"volume":260,"transactions":178,"vwap":261},"2026-09-18",47.985,-0.31,48.3291,47.9885,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",48.135,0.2023,0.42,22.3291,18,48.1146,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",47.9327,-0.016,-0.03,24.3291,24,48.0315,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":268,"vwap":285},"2026-09-15",47.92,47.9487,-0.0568,-0.12,117.6981,47.9225,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":62,"vwap":294},"2026-09-14",48.005,48.01,48.0055,-0.0265,-0.06,526.7284,48.0063,{"date":296,"open":297,"high":297,"low":289,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":240,"vwap":302},"2026-09-11",48.125,48.032,-0.0369,-0.08,1625.20513,48.0802,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":203,"vwap":310},"2026-09-10",48.1997,48.0689,-0.2961,-0.61,246.2604,48.1941,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",48.365,-0.25,-0.51,115.7904,20,48.4866,{"date":320,"open":321,"high":322,"low":323,"close":322,"change":193,"percent_change":300,"volume":324,"transactions":276,"vwap":325},"2026-09-08",48.61,48.615,48.605,360.8104,48.6116,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":292,"percent_change":283,"volume":330,"transactions":220,"vwap":331},"2026-09-04",48.68,48.655,139.7904,48.6772,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":139,"volume":338,"transactions":339,"vwap":340},"2026-09-03",48.66,48.74,48.715,0.1543,5887.7904,100,48.7119,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":343},"2026-09-02",48.57,48.5607,0.0107,0.02,911.749219,27,{"date":350,"open":343,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-01",48.69,48.55,-0.313,-0.64,758.9064,32,48.6011,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":300,"volume":365,"transactions":366,"vwap":367},"2026-08-31",48.87,49.09,48.8201,48.863,-0.037,6779.706095,45,49.0522,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":186,"vwap":375},"2026-08-28",49.03,48.9,-0.165,-0.34,414.7904,48.9397,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":276,"vwap":382},"2026-08-27",49.065,0.0047,0.01,695.7904,49.0658,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":186,"vwap":390},"2026-08-26",49.07,49.0603,-0.0992,-0.2,198.0634,49.069,{"date":392,"open":393,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",49.16,49.24,49.1595,0.2245,0.46,2016.8104,40,49.1879,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-24",48.935,0.085,0.17,29.7904,15,48.9259,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":292,"percent_change":283,"volume":412,"transactions":407,"vwap":413},"2026-08-21",48.85,14.7904,48.798,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":184,"volume":418,"transactions":186,"vwap":419},"2026-08-20",48.91,-0.0755,37.7904,48.9066,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":62,"vwap":429},"2026-08-19",49,49.0125,48.98,48.9855,0.1398,0.29,523.7904,48.9935,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":186,"vwap":436},"2026-08-18",48.8457,0.0395,0.08,26.8104,48.815,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":203,"vwap":443},"2026-08-17",48.8062,-0.0938,-0.19,35.7904,48.8509,{"date":445,"open":446,"high":446,"low":447,"close":371,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-14",48.94,48.77,-0.155,-0.32,2097.0135,50,48.8158,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":144,"volume":457,"transactions":203,"vwap":458},"2026-08-13",49.055,0.185,15.2595,49.04,{"date":460,"open":360,"high":360,"low":360,"close":360,"change":461,"percent_change":104,"volume":462,"transactions":178,"vwap":463},"2026-08-12",0.03,329.2595,48.9138,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":434,"volume":468,"transactions":203,"vwap":469},"2026-08-11",48.84,0.04,316.2595,48.8407,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":220,"vwap":477},"2026-08-10",48.83,48.8,-0.135,-0.28,320.239038,48.8281,{"date":479,"open":446,"high":446,"low":403,"close":403,"change":480,"percent_change":481,"volume":482,"transactions":195,"vwap":483},"2026-08-07",0.093,0.19,341.2595,48.933,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-06",48.842,-0.118,-0.24,162.2595,36,48.9081,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":220,"vwap":498},"2026-08-05",48.96,0.025,0.05,61.7145,48.9409,{"date":500,"open":371,"high":403,"low":447,"close":403,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-04",0.175,0.36,2862.2775,47,48.8245,{"date":507,"open":508,"high":509,"low":335,"close":510,"change":511,"percent_change":201,"volume":512,"transactions":240,"vwap":513},"2026-08-03",48.755,48.78,48.76,-0.0866,816.092979,48.7587,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":268,"vwap":520},"2026-07-31",48.8466,-0.1134,-0.23,17.2595,48.8586,{"date":522,"open":523,"high":523,"low":494,"close":494,"change":524,"percent_change":467,"volume":525,"transactions":203,"vwap":526},"2026-07-30",48.975,0.0179,178.00566,48.9714,{"date":528,"open":458,"high":458,"low":529,"close":529,"change":530,"percent_change":259,"volume":531,"transactions":240,"vwap":532},"2026-07-29",48.9421,-0.1529,879.5191,48.9903,{"date":534,"open":458,"high":535,"low":458,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":348,"vwap":540},"2026-07-28",49.12,49.095,0.117,0.24,636.3251,49.0945,{"date":542,"open":446,"high":424,"low":466,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-27",48.978,0.088,0.18,2429.0781,43,48.9173,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":434,"volume":553,"transactions":247,"vwap":554},"2026-07-24",48.89,0.0389,17.0781,48.8862,{"date":556,"open":557,"high":558,"low":559,"close":558,"change":560,"percent_change":518,"volume":561,"transactions":356,"vwap":562},"2026-07-23",48.54,48.8511,48.53,-0.1139,786.3171,48.5647,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":317,"vwap":532},"2026-07-22",48.99,48.965,-0.079,-0.16,667.0781,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":201,"volume":574,"transactions":220,"vwap":575},"2026-07-21",49.044,-0.086,78.0781,49.0396,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":195,"vwap":583},"2026-07-20",49.21,49.13,-0.105,-0.21,357.057786,49.2053,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":230,"vwap":593},"2026-07-17",49.27,49.2701,49.15,49.235,0.035,0.07,3117.0781,49.1708,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":407,"vwap":600},"2026-07-16",49.2,-0.055,-0.11,15.0981,49.1669,{"date":602,"open":588,"high":603,"low":604,"close":603,"change":605,"percent_change":405,"volume":606,"transactions":607,"vwap":608},"2026-07-15",49.255,49.06,0.0839,2251.7461,44,49.1533,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":218,"volume":614,"transactions":615,"vwap":616},"2026-07-14",49.11,49.1711,0.1111,3099.0781,46,49.1557,{"date":618,"open":611,"high":619,"low":455,"close":604,"change":620,"percent_change":475,"volume":621,"transactions":622,"vwap":623},"2026-07-13",49.1101,-0.14,1181.0781,26,49.0617,{"date":625,"open":596,"high":596,"low":596,"close":596,"change":626,"percent_change":627,"volume":339,"transactions":9,"vwap":596},"2026-07-10",-0.046,-0.09,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-09",49.215,49.3,49.246,0.078,0.16,1200,{"date":637,"open":588,"high":638,"low":588,"close":638,"change":639,"percent_change":620,"volume":640,"transactions":9,"vwap":638},"2026-07-08",49.168,-0.067,300,{"date":642,"open":643,"high":643,"low":589,"close":589,"change":441,"percent_change":644,"volume":645,"transactions":9,"vwap":589},"2026-07-07",49.31,-0.38,2600,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":461,"volume":339,"transactions":9,"vwap":648},"2026-07-06",49.425,0.015,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":104,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-02",49.41,0.12,200,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":339,"transactions":9,"vwap":657},"2026-07-01",49.35,-0.295,-0.59,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":598,"percent_change":664,"volume":635,"transactions":9,"vwap":663},"2026-06-30",49.715,49.645,-0.22,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":649,"percent_change":461,"volume":669,"transactions":9,"vwap":668},"2026-06-29",49.76,49.755,1100,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":649,"percent_change":461,"volume":640,"transactions":9,"vwap":672},"2026-06-26",49.74,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":461,"percent_change":104,"volume":669,"transactions":9,"vwap":677},"2026-06-25",49.73,49.72,49.725,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":266,"volume":635,"transactions":9,"vwap":682},"2026-06-24",49.67,49.71,49.695,0.21,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":467,"percent_change":434,"volume":688,"transactions":9,"vwap":687},"2026-06-23",49.54,49.485,500,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":488,"volume":339,"transactions":9,"vwap":692},"2026-06-22",49.49,49.445,-0.121,{"date":695,"open":696,"high":697,"low":698,"close":698,"change":699,"percent_change":218,"volume":654,"transactions":9,"vwap":698},"2026-06-18",49.64,49.65,49.566,0.113,{"date":701,"open":702,"high":703,"low":704,"close":704,"change":705,"percent_change":475,"volume":706,"transactions":9,"vwap":704},"2026-06-17",49.62,49.625,49.453,-0.137,3900,{"date":708,"open":709,"high":696,"low":709,"close":709,"change":710,"percent_change":346,"volume":711,"transactions":9,"vwap":709},"2026-06-16",49.59,0.012,4800,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-15",49.63,49.578,0.052,0.1,2300,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":109,"volume":725,"transactions":9,"vwap":723},"2026-06-12",49.4,49.79,49.526,-0.004,30300,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":339,"transactions":9,"vwap":728},"2026-06-11",49.53,0.27,0.55,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":21,"percent_change":734,"volume":339,"transactions":9,"vwap":733},"2026-06-10",49.26,-0.1,{"date":736,"open":737,"high":738,"low":643,"close":643,"change":739,"percent_change":545,"volume":688,"transactions":9,"vwap":643},"2026-06-09",49.32,49.329,0.089,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":745,"percent_change":193,"volume":746,"transactions":9,"vwap":744},"2026-06-08",49.28,49.37,49.221,-0.021,2200,{"date":748,"open":749,"high":750,"low":596,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-05",49.275,49.36,49.242,-0.198,-0.4,4100,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-04",49.465,49.56,49.44,0.065,0.13,2400,{"date":764,"open":765,"high":766,"low":765,"close":765,"change":580,"percent_change":581,"volume":767,"transactions":9,"vwap":765},"2026-06-03",49.375,49.48,1500,{"date":769,"open":770,"high":766,"low":770,"close":766,"change":771,"percent_change":434,"volume":772,"transactions":9,"vwap":766},"2026-06-02",49.46,0.039,900,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":339,"transactions":9,"vwap":775},"2026-06-01",49.441,-0.235,-0.47,{"date":779,"open":697,"high":780,"low":697,"close":780,"change":781,"percent_change":104,"volume":654,"transactions":9,"vwap":780},"2026-05-29",49.676,0.031,{"date":783,"open":784,"high":680,"low":784,"close":663,"change":434,"percent_change":634,"volume":669,"transactions":9,"vwap":663},"2026-05-28",49.5,{"date":786,"open":758,"high":787,"low":758,"close":787,"change":788,"percent_change":761,"volume":339,"transactions":9,"vwap":787},"2026-05-27",49.565,0.062,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":640,"transactions":9,"vwap":793},"2026-05-26",49.525,49.47,49.503,0.138,0.28,{"date":797,"open":798,"high":798,"low":586,"close":799,"change":800,"percent_change":653,"volume":801,"transactions":9,"vwap":799},"2026-05-22",49.39,49.365,0.061,1300,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":461,"percent_change":104,"volume":772,"transactions":9,"vwap":805},"2026-05-21",49.17,49.304,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":809},"2026-05-20",49.0099983,49.274,48.92,0.259,0.53,1900,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":640,"transactions":9,"vwap":816},"2026-05-19",49.014999,-0.179,-0.36,{"date":820,"open":733,"high":733,"low":611,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-18",49.194,-0.012,-0.02,800,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":339,"transactions":9,"vwap":827},"2026-05-15",49.206,-0.272,-0.55,{"date":831,"open":728,"high":728,"low":832,"close":833,"change":834,"percent_change":274,"volume":835,"transactions":9,"vwap":833},"2026-05-14",49.43,49.478,-0.017,1800,{"date":837,"open":692,"high":838,"low":692,"close":838,"change":380,"percent_change":346,"volume":640,"transactions":9,"vwap":838},"2026-05-13",49.495,{"date":840,"open":687,"high":687,"low":687,"close":687,"change":620,"percent_change":475,"volume":339,"transactions":9,"vwap":687},"2026-05-12",{"date":842,"open":696,"high":696,"low":843,"close":703,"change":580,"percent_change":581,"volume":170,"transactions":9,"vwap":703},"2026-05-11",49.61,{"date":845,"open":672,"high":672,"low":675,"close":675,"change":846,"percent_change":795,"volume":767,"transactions":9,"vwap":675},"2026-05-08",0.137,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-07",49.765,49.593,-0.136,-0.27,400,{"date":855,"open":681,"high":856,"low":857,"close":856,"change":858,"percent_change":859,"volume":170,"transactions":9,"vwap":856},"2026-05-06",49.729,49.7,0.194,0.39,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":717,"percent_change":865,"volume":767,"transactions":9,"vwap":864},"2026-05-05",49.33,49.55,49.535,0.2,{"date":867,"open":838,"high":838,"low":868,"close":868,"change":869,"percent_change":777,"volume":853,"transactions":9,"vwap":868},"2026-05-04",49.435,-0.233,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":21,"volume":876,"transactions":9,"vwap":874},"2026-05-01",49.58,49.745,49.668,-0.023,8500,{"date":878,"open":672,"high":667,"low":879,"close":879,"change":880,"percent_change":434,"volume":881,"transactions":9,"vwap":879},"2026-04-30",49.691,0.041,6800,{"date":883,"open":667,"high":667,"low":697,"close":697,"change":201,"percent_change":818,"volume":767,"transactions":9,"vwap":697},"2026-04-29",{"date":885,"open":886,"high":887,"low":888,"close":886,"change":274,"percent_change":292,"volume":889,"transactions":9,"vwap":886},"2026-04-28",49.83,49.86,49.792,4500,{"date":891,"open":892,"high":892,"low":887,"close":887,"change":893,"percent_change":184,"volume":339,"transactions":9,"vwap":887},"2026-04-27",49.91,-0.075,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":591,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-04-24",49.93,49.95,49.935,0.14,1700,{"date":902,"open":897,"high":897,"low":903,"close":903,"change":300,"percent_change":568,"volume":904,"transactions":9,"vwap":903},"2026-04-23",49.865,4000,{"date":906,"open":897,"high":907,"low":908,"close":908,"change":800,"percent_change":653,"volume":909,"transactions":9,"vwap":908},"2026-04-22",50.3,49.945,12300,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":581,"volume":339,"transactions":9,"vwap":913},"2026-04-21",49.94,49.884,-0.107,{"date":916,"open":917,"high":918,"low":897,"close":918,"change":919,"percent_change":300,"volume":920,"transactions":9,"vwap":918},"2026-04-20",49.96,49.991,-0.039,700,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":501,"percent_change":149,"volume":339,"transactions":9,"vwap":923},"2026-04-17",50.029999,{"date":925,"open":926,"high":926,"low":886,"close":927,"change":893,"percent_change":184,"volume":853,"transactions":9,"vwap":927},"2026-04-16",49.87,49.855,{"date":929,"open":896,"high":896,"low":896,"close":896,"change":930,"percent_change":627,"volume":339,"transactions":9,"vwap":896},"2026-04-15",-0.045,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":218,"volume":339,"transactions":9,"vwap":933},"2026-04-14",49.975,0.114,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":481,"volume":339,"transactions":9,"vwap":937},"2026-04-13",49.861,0.096,{"date":940,"open":849,"high":849,"low":849,"close":849,"change":21,"percent_change":734,"volume":339,"transactions":9,"vwap":849},"2026-04-10",{"date":942,"open":681,"high":943,"low":872,"close":943,"change":649,"percent_change":461,"volume":824,"transactions":9,"vwap":943},"2026-04-09",49.815,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":729,"volume":640,"transactions":9,"vwap":947},"2026-04-08",49.84,49.8,0.135,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":496,"percent_change":717,"volume":339,"transactions":9,"vwap":952},"2026-04-07",49.52,49.665,{"date":954,"open":702,"high":955,"low":956,"close":956,"change":21,"percent_change":734,"volume":654,"transactions":9,"vwap":956},"2026-04-06",49.631,49.615,{"date":958,"open":663,"high":952,"low":663,"close":952,"change":959,"percent_change":865,"volume":853,"transactions":9,"vwap":952},"2026-04-02",0.101,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":339,"transactions":9,"vwap":962},"2026-04-01",49.564,-0.218,-0.44,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":144,"volume":339,"transactions":9,"vwap":967},"2026-03-31",49.782,0.187,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":397,"volume":339,"transactions":9,"vwap":971},"2026-03-30",49.595,0.228,{"date":974,"open":798,"high":798,"low":975,"close":975,"change":875,"percent_change":21,"volume":339,"transactions":9,"vwap":975},"2026-03-27",49.367,{"date":977,"open":784,"high":784,"low":798,"close":798,"change":978,"percent_change":829,"volume":654,"transactions":9,"vwap":798},"2026-03-26",-0.275,{"date":980,"open":952,"high":952,"low":952,"close":952,"change":501,"percent_change":149,"volume":339,"transactions":9,"vwap":952},"2026-03-25",{"date":982,"open":951,"high":951,"low":691,"close":691,"change":620,"percent_change":475,"volume":339,"transactions":9,"vwap":691},"2026-03-24",{"date":984,"open":714,"high":714,"low":714,"close":714,"change":985,"percent_change":986,"volume":339,"transactions":9,"vwap":714},"2026-03-23",0.182,0.37,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":339,"transactions":9,"vwap":989},"2026-03-20",49.448,-0.374,-0.75,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":788,"percent_change":653,"volume":339,"transactions":9,"vwap":994},"2026-03-19",49.822,{"date":996,"open":926,"high":926,"low":667,"close":667,"change":388,"percent_change":753,"volume":688,"transactions":9,"vwap":667},"2026-03-18",{"date":998,"open":999,"high":999,"low":917,"close":917,"change":252,"percent_change":1000,"volume":640,"transactions":9,"vwap":917},"2026-03-17",49.98,0.22,{"date":1002,"open":1003,"high":1004,"low":681,"close":1005,"change":501,"percent_change":149,"volume":1006,"transactions":9,"vwap":1005},"2026-03-16",49.81,49.863,49.85,2000,{"date":1008,"open":886,"high":886,"low":1009,"close":1009,"change":1010,"percent_change":283,"volume":1011,"transactions":9,"vwap":1009},"2026-03-13",49.675,-0.059,600,{"date":1013,"open":946,"high":946,"low":810,"close":1014,"change":1015,"percent_change":753,"volume":1016,"transactions":9,"vwap":1014},"2026-03-12",49.734,-0.199,6000,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":753,"volume":339,"transactions":9,"vwap":1019},"2026-03-11",49.933,-0.202,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":488,"volume":339,"transactions":9,"vwap":1023},"2026-03-10",50.135,-0.122,{"date":1026,"open":1027,"high":1028,"low":897,"close":1028,"change":1029,"percent_change":1030,"volume":801,"transactions":9,"vwap":1028},"2026-03-09",50.0099983,50.257,0.131,0.26,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":919,"percent_change":300,"volume":920,"transactions":9,"vwap":1034},"2026-03-06",50.049999,50.126,50.040001,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":620,"percent_change":475,"volume":1040,"transactions":9,"vwap":1039},"2026-03-05",50.17,50.165,2100,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":109,"percent_change":823,"volume":654,"transactions":9,"vwap":1044},"2026-03-04",50.32,50.305,{"date":1046,"open":1047,"high":1043,"low":1047,"close":1048,"change":193,"percent_change":300,"volume":853,"transactions":9,"vwap":1048},"2026-03-03",50.29,50.315,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":644,"percent_change":991,"volume":640,"transactions":9,"vwap":1052},"2026-03-02",50.38,50.355,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":545,"volume":339,"transactions":9,"vwap":1055},"2026-02-27",50.735,0.09,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":104,"percent_change":653,"volume":654,"transactions":9,"vwap":1060},"2026-02-26",50.66,50.645,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":109,"volume":1011,"transactions":9,"vwap":1065},"2026-02-25",50.59,50.61,50.585,-0.005,{"date":1068,"open":1069,"high":1069,"low":1063,"close":1063,"change":109,"percent_change":823,"volume":824,"transactions":9,"vwap":1063},"2026-02-24",50.62,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":252,"volume":801,"transactions":9,"vwap":1074},"2026-02-23",50.575,50.615,50.6,0.055,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":380,"percent_change":346,"volume":813,"transactions":9,"vwap":1080},"2026-02-20",50.52,50.57,50.545,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1066,"percent_change":109,"volume":339,"transactions":9,"vwap":1083},"2026-02-19",50.535,{"date":1085,"open":1086,"high":1087,"low":1051,"close":1087,"change":1088,"percent_change":1089,"volume":1006,"transactions":9,"vwap":1087},"2026-02-18",50.5,50.54,-0.085,-0.17,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":496,"percent_change":717,"volume":669,"transactions":9,"vwap":1094},"2026-02-17",50.63,50.64,50.625,{"date":1096,"open":1072,"high":1072,"low":1072,"close":1072,"change":537,"percent_change":218,"volume":635,"transactions":9,"vwap":1072},"2026-02-13",{"date":1098,"open":1043,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1099},"2026-02-12",50.458,50.21,0.253,0.5,3100,{"date":1105,"open":1100,"high":1100,"low":1106,"close":1106,"change":1107,"percent_change":518,"volume":654,"transactions":9,"vwap":1106},"2026-02-11",50.205,-0.115,{"date":1109,"open":1043,"high":1043,"low":1043,"close":1043,"change":1110,"percent_change":218,"volume":339,"transactions":9,"vwap":1043},"2026-02-10",0.115,{"date":1112,"open":1113,"high":1106,"low":1113,"close":1106,"change":104,"percent_change":653,"volume":1011,"transactions":9,"vwap":1106},"2026-02-09",50.15,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":21,"volume":654,"transactions":9,"vwap":1117},"2026-02-06",50.14,50.145,-0.025,{"date":1120,"open":1038,"high":1038,"low":1038,"close":1038,"change":865,"percent_change":124,"volume":339,"transactions":9,"vwap":1038},"2026-02-05",{"date":1122,"open":1027,"high":1027,"low":1123,"close":1123,"change":193,"percent_change":300,"volume":640,"transactions":9,"vwap":1123},"2026-02-04",49.97,{"date":1125,"open":1027,"high":1027,"low":1027,"close":1027,"change":1126,"percent_change":380,"volume":654,"transactions":9,"vwap":1027},"2026-02-03",0.005,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":824,"transactions":9,"vwap":1130},"2026-02-02",50.049,50.0050011,-0.232,-0.46,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":274,"volume":688,"transactions":9,"vwap":1137},"2026-01-30",50.2,50.28,50.237,-0.013,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":591,"volume":640,"transactions":9,"vwap":1142},"2026-01-29",50.18,50.25,0.034,{"date":1145,"open":1141,"high":1146,"low":1141,"close":1147,"change":1148,"percent_change":823,"volume":1006,"transactions":9,"vwap":1147},"2026-01-28",50.24,50.216,-0.011,{"date":1150,"open":1047,"high":1047,"low":1151,"close":1151,"change":1152,"percent_change":300,"volume":1011,"transactions":9,"vwap":1151},"2026-01-27",50.227,-0.038,{"date":1154,"open":907,"high":907,"low":1155,"close":1155,"change":104,"percent_change":653,"volume":1011,"transactions":9,"vwap":1155},"2026-01-26",50.265,{"date":1157,"open":1158,"high":1100,"low":1113,"close":1106,"change":496,"percent_change":717,"volume":754,"transactions":9,"vwap":1106},"2026-01-23",50.185,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":346,"percent_change":467,"volume":339,"transactions":9,"vwap":1161},"2026-01-22",50.155,{"date":1163,"open":1164,"high":1023,"low":1164,"close":1023,"change":653,"percent_change":538,"volume":853,"transactions":9,"vwap":1023},"2026-01-21",50.071999,{"date":1166,"open":1135,"high":1135,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1011,"transactions":9,"vwap":1168},"2026-01-20",50.013,50.014999,-0.184,-0.37,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":598,"volume":767,"transactions":9,"vwap":1174},"2026-01-16",50.39,50.199,-0.056,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":21,"percent_change":734,"volume":718,"transactions":9,"vwap":1179},"2026-01-15",50.42,50.255,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1044,"change":434,"percent_change":634,"volume":835,"transactions":9,"vwap":1044},"2026-01-14",50.27,50.329,{"date":1185,"open":1142,"high":1142,"low":1186,"close":1187,"change":1075,"percent_change":252,"volume":767,"transactions":9,"vwap":1187},"2026-01-13",50.204,50.225,{"date":1189,"open":1039,"high":1146,"low":1190,"close":1038,"change":893,"percent_change":184,"volume":1191,"transactions":9,"vwap":1038},"2026-01-12",50.101,9600,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":683,"volume":339,"transactions":9,"vwap":1194},"2026-01-09",50.245,0.106,{"date":1197,"open":1198,"high":1116,"low":1199,"close":1200,"change":1201,"percent_change":568,"volume":635,"transactions":9,"vwap":1200},"2026-01-08",50.13,50.099998,50.139,-0.081,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1075,"percent_change":252,"volume":772,"transactions":9,"vwap":1205},"2026-01-07",50.235,50.22,{"date":1207,"open":1113,"high":1038,"low":1199,"close":1039,"change":1208,"percent_change":1209,"volume":1040,"transactions":9,"vwap":1039},"2026-01-06",-0.035,-0.07,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1135,"change":252,"percent_change":1000,"volume":1214,"transactions":9,"vwap":1135},"2026-01-05",50.115,50.41,2900,{"date":1216,"open":1217,"high":1116,"low":1033,"close":1218,"change":1118,"percent_change":21,"volume":767,"transactions":9,"vwap":1218},"2026-01-02",50.12,50.09,{"date":1220,"open":1141,"high":1100,"low":1212,"close":1212,"change":580,"percent_change":581,"volume":1221,"transactions":9,"vwap":1212},"2025-12-31",1600,{"date":1223,"open":1142,"high":1142,"low":1205,"close":1205,"change":1224,"percent_change":314,"volume":635,"transactions":9,"vwap":1205},"2025-12-30",-0.125,{"date":1226,"open":1227,"high":1051,"low":1227,"close":1228,"change":1075,"percent_change":252,"volume":1229,"transactions":9,"vwap":1228},"2025-12-29",50.31,50.345,7800,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1047,"change":495,"percent_change":496,"volume":635,"transactions":9,"vwap":1047},"2025-12-26",50.34,50.275,{"date":1235,"open":1205,"high":1182,"low":1106,"close":1155,"change":1236,"percent_change":683,"volume":1237,"transactions":9,"vwap":1155},"2025-12-24",0.105,3000,{"date":1239,"open":1113,"high":1240,"low":1027,"close":1241,"change":1242,"percent_change":274,"volume":1243,"transactions":9,"vwap":1241},"2025-12-23",50.19,50.16,-0.015,9200,{"date":1245,"open":1241,"high":1205,"low":1241,"close":1246,"change":1208,"percent_change":1209,"volume":1247,"transactions":9,"vwap":1246},"2025-12-22",50.175,10000,{"date":1249,"open":1232,"high":1232,"low":1135,"close":1100,"change":109,"percent_change":823,"volume":1250,"transactions":9,"vwap":1100},"2025-12-19",10400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1205,"change":404,"percent_change":405,"volume":1256,"transactions":9,"vwap":1205},"2025-12-18",50.222,50.33,50.195,4200,{"date":1258,"open":1259,"high":1241,"low":1259,"close":1023,"change":109,"percent_change":823,"volume":762,"transactions":9,"vwap":1023},"2025-12-17",50.11,{"date":1261,"open":1113,"high":1039,"low":1199,"close":1117,"change":104,"percent_change":653,"volume":1262,"transactions":9,"vwap":1117},"2025-12-16",4300,{"date":1264,"open":1259,"high":23,"low":1265,"close":1266,"change":104,"percent_change":653,"volume":1267,"transactions":9,"vwap":1266},"2025-12-15",50.07,50.084999,21900,{"date":1269,"open":1136,"high":1136,"low":451,"close":1270,"change":1271,"percent_change":627,"volume":824,"transactions":9,"vwap":1270},"2025-12-12",50.025002,-0.0453,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":899,"volume":1278,"transactions":9,"vwap":1276},"2025-12-11",50.1648,50.23,50.070301,0.0703,1589,{"date":175,"open":451,"high":451,"low":451,"close":451,"change":25,"percent_change":25,"volume":25,"transactions":9,"vwap":451}]