[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVSB":3,"homepage-market-summary":30,"stock-historical-CVSB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CVSB","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},"Calvert Ultra-Short Investment Grade ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5143,2.277456,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.45,50.46,50.48,50.4301,50.44,0.01,0.02,7335.819107,50.96,50.4,26240.850274593624,8.9,921,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},50.99,22139,8080653.418923,-0.39,"2025-04-22",[182,185,193,201,211,221,230,237,245,253,262,269,278,286,292,300,306,315,321,328,335,341,348,357,364,371,379,386,393,397,403,413,421,430,435,443,451,456,464,472,476,480,488,496,503,509,515,522,529,534,540,549,556,564,571,576,583,589,594,599,603,608,611,614,618,621,624,629,633,636,640,644,648,651,654,657,660,664,669,673,676,679,682,686,691,695,698,704,708,711,714,718,722,725,730,733,736,740,743,745,749,752,755,759,762,765,768,772,776,779,782,785,790,793,795,798,802,805,808,811,814,817,820,822,826,832,836,840,845,850,854,859,864,868,871,874,877,880,882,885,890,894,897,900,903,906,909,911,914,918,923,929,935,940,945,950,953,956,958,961,964,966,970,976,979,983,987,990,993,996,999,1004,1008,1012,1015,1017,1021,1023,1026,1029,1032,1035,1038,1041,1044,1047,1049,1052,1055,1058,1061,1066,1068,1070,1073,1077,1081,1083,1085,1088,1090,1093,1095,1097,1101,1103,1107,1110,1113,1116,1119,1123,1128,1131,1133,1136,1139,1142,1144,1147,1150,1153,1156,1161,1165,1169,1172,1174,1178,1183,1186,1190,1193,1199,1202,1206,1211,1214,1218,1221,1223,1227,1231,1233,1237,1240,1245,1248,1251,1253,1256,1258,1261,1264,1267,1270,1274,1278,1281,1285,1287,1291,1293,1298,1301,1304,1307,1310,1313,1316,1319,1321,1323,1325,1330,1333,1336,1338,1340,1343,1346,1348,1350,1355,1359,1362,1365,1370,1375,1377,1379,1382,1384,1387,1390,1395,1401,1404,1407,1410,1413,1415,1419,1422,1424,1427,1430,1432,1435,1439,1442,1444,1447,1449,1451,1454,1457,1461,1465,1468,1471,1473,1475,1477,1479,1482,1487,1490,1492,1494,1497,1500,1502,1505,1508,1513,1516,1519,1523,1526,1528,1531,1534,1537,1539,1541,1544,1547,1549,1551,1554,1556,1558,1560,1563,1568,1572,1578,1582,1586,1588,1591,1594,1599,1601],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},114,50.4559,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",50.41,50.4599,0,29202.8248,258,50.4384,{"date":194,"open":18,"high":18,"low":195,"close":21,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",50.4219,-0.175,-0.35,10182.1046,105,50.4429,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",50.6,50.63,50.615,0.055,0.11,8445.0756,117,50.6161,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":112,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",50.61,50.6399,50.55,50.56,-0.02,15800.2756,165,50.6254,{"date":222,"open":223,"high":214,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",50.62,50.57,-0.06,-0.12,20178.8916,194,50.6134,{"date":231,"open":204,"high":232,"low":223,"close":204,"change":23,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",50.65,0.04,21983.4237,266,50.6323,{"date":238,"open":239,"high":232,"low":216,"close":213,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",50.64,-0.085,-0.17,171660.3922,287,50.5809,{"date":246,"open":239,"high":247,"low":239,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":228,"vwap":252},"2026-09-22",50.76,50.695,0.025,0.05,17471.8982,50.6782,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":233,"volume":259,"transactions":260,"vwap":261},"2026-09-21",50.6402,50.73,50.67,0.0195,12198.1245,173,50.6727,{"date":263,"open":204,"high":257,"low":224,"close":264,"change":265,"percent_change":22,"volume":266,"transactions":267,"vwap":268},"2026-09-18",50.6505,0.0055,25088.8268,281,50.763,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":233,"volume":275,"transactions":276,"vwap":277},"2026-09-17",50.6101,50.7,50.645,0.0184,20185.57,154,50.6642,{"date":279,"open":213,"high":280,"low":213,"close":281,"change":282,"percent_change":112,"volume":283,"transactions":284,"vwap":285},"2026-09-16",50.6783,50.6266,-0.0034,14636.0086,185,50.622,{"date":287,"open":213,"high":288,"low":213,"close":204,"change":23,"percent_change":233,"volume":289,"transactions":290,"vwap":291},"2026-09-15",50.68,18416.1168,157,50.6311,{"date":293,"open":294,"high":295,"low":296,"close":213,"change":189,"percent_change":189,"volume":297,"transactions":298,"vwap":299},"2026-09-14",50.595,50.66,50.58,13846.390036,128,50.6053,{"date":301,"open":205,"high":239,"low":203,"close":213,"change":302,"percent_change":217,"volume":303,"transactions":304,"vwap":305},"2026-09-11",-0.0092,10342.9026,129,50.6222,{"date":307,"open":204,"high":308,"low":203,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",50.87,50.6192,-0.0208,-0.04,39413.9856,124,50.6463,{"date":316,"open":204,"high":272,"low":285,"close":239,"change":317,"percent_change":217,"volume":318,"transactions":319,"vwap":320},"2026-09-09",-0.0085,10952.8116,140,50.6554,{"date":322,"open":295,"high":295,"low":239,"close":323,"change":324,"percent_change":22,"volume":325,"transactions":326,"vwap":327},"2026-09-08",50.6485,0.0034,9884.285663,163,50.6511,{"date":329,"open":223,"high":232,"low":213,"close":330,"change":331,"percent_change":112,"volume":332,"transactions":333,"vwap":334},"2026-09-04",50.6451,-0.0049,14583.7294,110,50.646,{"date":336,"open":257,"high":257,"low":213,"close":232,"change":337,"percent_change":107,"volume":338,"transactions":339,"vwap":340},"2026-09-03",0.03,37991.285663,168,50.6416,{"date":342,"open":213,"high":257,"low":224,"close":223,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-02",0.045,0.09,13160.2182,147,50.6063,{"date":349,"open":350,"high":205,"low":215,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",50.59,50.575,-0.015,-0.03,22715.678275,272,50.5726,{"date":358,"open":350,"high":308,"low":350,"close":350,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-31",-0.205,-0.4,27452.060315,191,50.6168,{"date":365,"open":25,"high":25,"low":366,"close":367,"change":352,"percent_change":353,"volume":368,"transactions":369,"vwap":370},"2026-08-28",50.78,50.795,27801.3006,141,50.8573,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":189,"percent_change":189,"volume":376,"transactions":377,"vwap":378},"2026-08-27",50.77,50.83,50.81,21751.841413,136,50.8147,{"date":380,"open":381,"high":382,"low":366,"close":375,"change":23,"percent_change":233,"volume":383,"transactions":384,"vwap":385},"2026-08-26",50.7932,50.82,18487.266301,159,50.8038,{"date":387,"open":247,"high":388,"low":247,"close":389,"change":189,"percent_change":189,"volume":390,"transactions":391,"vwap":392},"2026-08-25",50.8,50.79,6381.3023,119,50.7898,{"date":394,"open":373,"high":389,"low":247,"close":389,"change":337,"percent_change":107,"volume":395,"transactions":290,"vwap":396},"2026-08-24",15853.8023,50.7775,{"date":398,"open":399,"high":389,"low":256,"close":247,"change":400,"percent_change":337,"volume":401,"transactions":298,"vwap":402},"2026-08-21",50.74,0.015,27473.206877,50.7537,{"date":404,"open":256,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-20",50.8099,50.72,50.745,-0.08,-0.16,8182.4345,108,50.7519,{"date":414,"open":256,"high":415,"low":256,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-19",50.825,0.1,0.2,11107.703203,169,50.7875,{"date":422,"open":423,"high":247,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-18",50.75,50.725,-0.045,-0.09,593075.4199,121,50.7496,{"date":431,"open":406,"high":382,"low":406,"close":373,"change":337,"percent_change":107,"volume":432,"transactions":433,"vwap":434},"2026-08-17",22521.9919,160,50.7436,{"date":436,"open":437,"high":438,"low":439,"close":399,"change":217,"percent_change":311,"volume":440,"transactions":441,"vwap":442},"2026-08-14",50.7353,50.7493,50.735,3530.7269,74,50.7355,{"date":444,"open":272,"high":389,"low":445,"close":247,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-13",50.69,0.07,0.14,31409.1629,312,50.7206,{"date":452,"open":445,"high":453,"low":288,"close":445,"change":22,"percent_change":23,"volume":454,"transactions":284,"vwap":455},"2026-08-12",50.7096,23075.0279,50.7022,{"date":457,"open":288,"high":458,"low":459,"close":288,"change":460,"percent_change":112,"volume":461,"transactions":462,"vwap":463},"2026-08-11",50.6999,50.6604,-0.005,15397.9657,151,50.6801,{"date":465,"open":257,"high":445,"low":466,"close":467,"change":468,"percent_change":22,"volume":469,"transactions":470,"vwap":471},"2026-08-10",50.6501,50.685,0.005,3716.614513,152,50.6746,{"date":473,"open":288,"high":288,"low":232,"close":288,"change":23,"percent_change":233,"volume":474,"transactions":183,"vwap":475},"2026-08-07",10574.2711,50.6743,{"date":477,"open":232,"high":288,"low":232,"close":295,"change":460,"percent_change":112,"volume":478,"transactions":284,"vwap":479},"2026-08-06",10933.2711,50.6608,{"date":481,"open":273,"high":482,"low":273,"close":483,"change":484,"percent_change":337,"volume":485,"transactions":486,"vwap":487},"2026-08-05",50.71,50.665,0.0158,8971.3471,182,50.6602,{"date":489,"open":490,"high":295,"low":223,"close":491,"change":492,"percent_change":250,"volume":493,"transactions":494,"vwap":495},"2026-08-04",50.6238,50.6492,0.0242,13543.025702,123,50.6438,{"date":497,"open":498,"high":239,"low":213,"close":499,"change":189,"percent_change":189,"volume":500,"transactions":501,"vwap":502},"2026-08-03",50.6363,50.625,336683.982605,146,50.6303,{"date":504,"open":223,"high":239,"low":350,"close":499,"change":241,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-31",-0.33,12058.0536,94,50.6193,{"date":510,"open":511,"high":511,"low":366,"close":367,"change":112,"percent_change":217,"volume":512,"transactions":513,"vwap":514},"2026-07-30",50.86,13966.5406,99,50.8081,{"date":516,"open":366,"high":375,"low":423,"close":517,"change":518,"percent_change":416,"volume":519,"transactions":520,"vwap":521},"2026-07-29",50.805,0.052,34091.905193,300,50.7815,{"date":523,"open":272,"high":524,"low":272,"close":525,"change":526,"percent_change":311,"volume":527,"transactions":441,"vwap":528},"2026-07-28",50.7799,50.753,-0.022,8325.207366,50.7484,{"date":530,"open":445,"high":375,"low":445,"close":531,"change":400,"percent_change":337,"volume":532,"transactions":419,"vwap":533},"2026-07-27",50.775,12184.836185,50.7349,{"date":535,"open":536,"high":382,"low":536,"close":247,"change":537,"percent_change":337,"volume":538,"transactions":428,"vwap":539},"2026-07-24",50.7036,0.017,10338.5311,50.7423,{"date":541,"open":272,"high":542,"low":543,"close":544,"change":545,"percent_change":112,"volume":546,"transactions":547,"vwap":548},"2026-07-23",50.9076,50.6901,50.743,-0.007,32088.3261,130,50.7374,{"date":550,"open":399,"high":389,"low":551,"close":423,"change":552,"percent_change":23,"volume":553,"transactions":554,"vwap":555},"2026-07-22",50.715,0.0116,14431.4825,208,50.7385,{"date":557,"open":406,"high":373,"low":558,"close":559,"change":560,"percent_change":23,"volume":561,"transactions":562,"vwap":563},"2026-07-21",50.7101,50.7384,0.0099,25772.840613,166,50.7255,{"date":565,"open":399,"high":388,"low":558,"close":566,"change":567,"percent_change":112,"volume":568,"transactions":569,"vwap":570},"2026-07-20",50.7285,-0.0065,34999.829393,188,50.7239,{"date":572,"open":406,"high":423,"low":406,"close":439,"change":189,"percent_change":189,"volume":573,"transactions":574,"vwap":575},"2026-07-17",5105.1494,77,50.7306,{"date":577,"open":578,"high":579,"low":578,"close":439,"change":107,"percent_change":580,"volume":581,"transactions":574,"vwap":582},"2026-07-16",50.675,50.7728,0.12,79799.9614,50.7052,{"date":584,"open":257,"high":445,"low":585,"close":578,"change":400,"percent_change":337,"volume":586,"transactions":587,"vwap":588},"2026-07-15",50.6621,5130.1304,106,50.679,{"date":590,"open":445,"high":445,"low":239,"close":295,"change":337,"percent_change":107,"volume":591,"transactions":592,"vwap":593},"2026-07-14",20300.1304,138,50.6518,{"date":595,"open":295,"high":295,"low":271,"close":204,"change":217,"percent_change":311,"volume":596,"transactions":597,"vwap":598},"2026-07-13",9060.1304,103,50.6318,{"date":600,"open":232,"high":295,"low":601,"close":232,"change":22,"percent_change":23,"volume":602,"transactions":9,"vwap":232},"2026-07-10",50.634,11500,{"date":604,"open":605,"high":248,"low":606,"close":239,"change":400,"percent_change":337,"volume":607,"transactions":9,"vwap":239},"2026-07-09",50.635,50.624,14600,{"date":609,"open":239,"high":232,"low":213,"close":499,"change":112,"percent_change":217,"volume":610,"transactions":9,"vwap":499},"2026-07-08",17700,{"date":612,"open":232,"high":232,"low":213,"close":605,"change":352,"percent_change":353,"volume":613,"transactions":9,"vwap":605},"2026-07-07",298900,{"date":615,"open":232,"high":445,"low":223,"close":232,"change":616,"percent_change":446,"volume":617,"transactions":9,"vwap":232},"2026-07-06",0.035,224700,{"date":619,"open":605,"high":232,"low":213,"close":205,"change":460,"percent_change":112,"volume":620,"transactions":9,"vwap":205},"2026-07-02",11200,{"date":622,"open":203,"high":204,"low":203,"close":223,"change":217,"percent_change":311,"volume":623,"transactions":9,"vwap":223},"2026-07-01",20300,{"date":625,"open":203,"high":295,"low":203,"close":239,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":239},"2026-06-30",-0.22,-0.43,114000,{"date":630,"open":256,"high":631,"low":406,"close":511,"change":416,"percent_change":417,"volume":632,"transactions":9,"vwap":511},"2026-06-29",50.88,201100,{"date":634,"open":399,"high":373,"low":256,"close":247,"change":337,"percent_change":107,"volume":635,"transactions":9,"vwap":247},"2026-06-26",54700,{"date":637,"open":482,"high":638,"low":482,"close":256,"change":400,"percent_change":337,"volume":639,"transactions":9,"vwap":256},"2026-06-25",50.755,67700,{"date":641,"open":445,"high":642,"low":445,"close":551,"change":22,"percent_change":23,"volume":643,"transactions":9,"vwap":551},"2026-06-24",50.835,151200,{"date":645,"open":272,"high":439,"low":445,"close":646,"change":189,"percent_change":189,"volume":647,"transactions":9,"vwap":646},"2026-06-23",50.705,8400,{"date":649,"open":445,"high":424,"low":288,"close":646,"change":189,"percent_change":189,"volume":650,"transactions":9,"vwap":646},"2026-06-22",13900,{"date":652,"open":406,"high":424,"low":445,"close":646,"change":23,"percent_change":233,"volume":653,"transactions":9,"vwap":646},"2026-06-18",18100,{"date":655,"open":406,"high":256,"low":257,"close":467,"change":217,"percent_change":311,"volume":656,"transactions":9,"vwap":467},"2026-06-17",14700,{"date":658,"open":406,"high":439,"low":445,"close":646,"change":189,"percent_change":189,"volume":659,"transactions":9,"vwap":646},"2026-06-16",37800,{"date":661,"open":445,"high":406,"low":445,"close":646,"change":662,"percent_change":-6,"volume":663,"transactions":9,"vwap":646},"2026-06-15",-0.001,13100,{"date":665,"open":288,"high":256,"low":288,"close":666,"change":667,"percent_change":23,"volume":668,"transactions":9,"vwap":666},"2026-06-12",50.706,0.011,17100,{"date":670,"open":671,"high":256,"low":239,"close":248,"change":616,"percent_change":446,"volume":672,"transactions":9,"vwap":248},"2026-06-11",50.655,55200,{"date":674,"open":232,"high":288,"low":232,"close":295,"change":468,"percent_change":22,"volume":675,"transactions":9,"vwap":295},"2026-06-10",25300,{"date":677,"open":257,"high":257,"low":239,"close":671,"change":460,"percent_change":112,"volume":678,"transactions":9,"vwap":671},"2026-06-09",22700,{"date":680,"open":295,"high":257,"low":239,"close":295,"change":249,"percent_change":250,"volume":681,"transactions":9,"vwap":295},"2026-06-08",20000,{"date":683,"open":232,"high":232,"low":213,"close":605,"change":684,"percent_change":225,"volume":685,"transactions":9,"vwap":605},"2026-06-05",-0.029,11800,{"date":687,"open":295,"high":257,"low":204,"close":688,"change":689,"percent_change":107,"volume":690,"transactions":9,"vwap":688},"2026-06-04",50.664,0.031,10100,{"date":692,"open":482,"high":482,"low":204,"close":693,"change":545,"percent_change":112,"volume":694,"transactions":9,"vwap":693},"2026-06-03",50.633,9800,{"date":696,"open":204,"high":295,"low":204,"close":239,"change":697,"percent_change":250,"volume":647,"transactions":9,"vwap":239},"2026-06-02",0.024,{"date":699,"open":213,"high":605,"low":213,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-01",50.616,-0.034,-0.07,7400,{"date":705,"open":296,"high":232,"low":296,"close":232,"change":706,"percent_change":707,"volume":602,"transactions":9,"vwap":232},"2026-05-29",-0.145,-0.29,{"date":709,"open":389,"high":375,"low":366,"close":367,"change":400,"percent_change":337,"volume":710,"transactions":9,"vwap":367},"2026-05-28",14100,{"date":712,"open":373,"high":389,"low":247,"close":366,"change":468,"percent_change":22,"volume":713,"transactions":9,"vwap":366},"2026-05-27",6100,{"date":715,"open":366,"high":389,"low":531,"close":531,"change":716,"percent_change":107,"volume":717,"transactions":9,"vwap":531},"2026-05-26",0.032,6000,{"date":719,"open":373,"high":373,"low":256,"close":544,"change":720,"percent_change":-6,"volume":721,"transactions":9,"vwap":544},"2026-05-22",-0.002,7300,{"date":723,"open":406,"high":724,"low":406,"close":407,"change":716,"percent_change":107,"volume":694,"transactions":9,"vwap":407},"2026-05-21",50.766,{"date":726,"open":445,"high":399,"low":445,"close":727,"change":728,"percent_change":217,"volume":729,"transactions":9,"vwap":727},"2026-05-20",50.713,-0.012,12600,{"date":731,"open":482,"high":423,"low":445,"close":424,"change":400,"percent_change":337,"volume":732,"transactions":9,"vwap":424},"2026-05-19",16600,{"date":734,"open":257,"high":406,"low":257,"close":482,"change":400,"percent_change":337,"volume":735,"transactions":9,"vwap":482},"2026-05-18",11700,{"date":737,"open":272,"high":272,"low":738,"close":248,"change":468,"percent_change":22,"volume":739,"transactions":9,"vwap":248},"2026-05-15",50.672,12000,{"date":741,"open":482,"high":482,"low":288,"close":445,"change":460,"percent_change":112,"volume":742,"transactions":9,"vwap":445},"2026-05-14",5400,{"date":744,"open":445,"high":399,"low":257,"close":248,"change":400,"percent_change":337,"volume":739,"transactions":9,"vwap":248},"2026-05-13",{"date":746,"open":257,"high":272,"low":747,"close":288,"change":468,"percent_change":22,"volume":748,"transactions":9,"vwap":288},"2026-05-12",50.653,30900,{"date":750,"open":232,"high":445,"low":232,"close":578,"change":460,"percent_change":112,"volume":751,"transactions":9,"vwap":578},"2026-05-11",8500,{"date":753,"open":232,"high":248,"low":232,"close":288,"change":112,"percent_change":217,"volume":754,"transactions":9,"vwap":288},"2026-05-08",12100,{"date":756,"open":204,"high":757,"low":204,"close":445,"change":400,"percent_change":337,"volume":758,"transactions":9,"vwap":445},"2026-05-07",50.707,11300,{"date":760,"open":288,"high":445,"low":483,"close":578,"change":400,"percent_change":337,"volume":761,"transactions":9,"vwap":578},"2026-05-06",5900,{"date":763,"open":295,"high":257,"low":239,"close":295,"change":112,"percent_change":217,"volume":764,"transactions":9,"vwap":295},"2026-05-05",9500,{"date":766,"open":272,"high":272,"low":223,"close":257,"change":249,"percent_change":250,"volume":767,"transactions":9,"vwap":257},"2026-05-04",12400,{"date":769,"open":770,"high":483,"low":770,"close":273,"change":107,"percent_change":580,"volume":771,"transactions":9,"vwap":273},"2026-05-01",50.601,205900,{"date":773,"open":296,"high":232,"low":224,"close":774,"change":409,"percent_change":775,"volume":764,"transactions":9,"vwap":774},"2026-04-30",50.585,-0.32,{"date":777,"open":247,"high":366,"low":256,"close":407,"change":189,"percent_change":189,"volume":778,"transactions":9,"vwap":407},"2026-04-29",10800,{"date":780,"open":407,"high":247,"low":406,"close":407,"change":189,"percent_change":189,"volume":781,"transactions":9,"vwap":407},"2026-04-28",17300,{"date":783,"open":272,"high":373,"low":272,"close":407,"change":728,"percent_change":217,"volume":784,"transactions":9,"vwap":407},"2026-04-27",7000,{"date":786,"open":399,"high":787,"low":788,"close":789,"change":716,"percent_change":107,"volume":703,"transactions":9,"vwap":789},"2026-04-24",50.806,50.733,50.757,{"date":791,"open":482,"high":423,"low":482,"close":424,"change":189,"percent_change":189,"volume":792,"transactions":9,"vwap":424},"2026-04-23",6900,{"date":794,"open":295,"high":375,"low":295,"close":424,"change":22,"percent_change":23,"volume":656,"transactions":9,"vwap":424},"2026-04-22",{"date":796,"open":366,"high":366,"low":288,"close":551,"change":112,"percent_change":217,"volume":797,"transactions":9,"vwap":551},"2026-04-21",10600,{"date":799,"open":366,"high":366,"low":800,"close":424,"change":189,"percent_change":189,"volume":801,"transactions":9,"vwap":424},"2026-04-20",50.712,2700,{"date":803,"open":257,"high":399,"low":257,"close":424,"change":249,"percent_change":250,"volume":804,"transactions":9,"vwap":424},"2026-04-17",11100,{"date":806,"open":232,"high":272,"low":232,"close":272,"change":460,"percent_change":112,"volume":807,"transactions":9,"vwap":272},"2026-04-16",18500,{"date":809,"open":272,"high":482,"low":810,"close":646,"change":23,"percent_change":233,"volume":761,"transactions":9,"vwap":646},"2026-04-15",50.678,{"date":812,"open":445,"high":272,"low":288,"close":467,"change":23,"percent_change":233,"volume":813,"transactions":9,"vwap":467},"2026-04-14",29300,{"date":815,"open":232,"high":810,"low":239,"close":483,"change":400,"percent_change":337,"volume":816,"transactions":9,"vwap":483},"2026-04-13",10200,{"date":818,"open":239,"high":445,"low":239,"close":232,"change":468,"percent_change":22,"volume":819,"transactions":9,"vwap":232},"2026-04-10",8100,{"date":821,"open":232,"high":738,"low":601,"close":273,"change":22,"percent_change":23,"volume":761,"transactions":9,"vwap":273},"2026-04-09",{"date":823,"open":204,"high":406,"low":213,"close":605,"change":824,"percent_change":250,"volume":825,"transactions":9,"vwap":605},"2026-04-08",0.026,43700,{"date":827,"open":203,"high":828,"low":350,"close":829,"change":830,"percent_change":22,"volume":831,"transactions":9,"vwap":829},"2026-04-07",50.618,50.609,0.004,20500,{"date":833,"open":203,"high":223,"low":774,"close":834,"change":22,"percent_change":23,"volume":835,"transactions":9,"vwap":834},"2026-04-06",50.605,14000,{"date":837,"open":350,"high":213,"low":838,"close":294,"change":337,"percent_change":107,"volume":839,"transactions":9,"vwap":294},"2026-04-02",50.52,16200,{"date":841,"open":350,"high":223,"low":842,"close":843,"change":311,"percent_change":408,"volume":844,"transactions":9,"vwap":843},"2026-04-01",50.43,50.565,41500,{"date":846,"open":203,"high":223,"low":224,"close":834,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":834},"2026-03-31",-0.15,-0.3,56100,{"date":851,"open":852,"high":373,"low":852,"close":638,"change":689,"percent_change":107,"volume":853,"transactions":9,"vwap":638},"2026-03-30",50.722,10500,{"date":855,"open":256,"high":423,"low":288,"close":856,"change":857,"percent_change":107,"volume":858,"transactions":9,"vwap":856},"2026-03-27",50.724,0.029,209200,{"date":860,"open":551,"high":256,"low":288,"close":248,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":248},"2026-03-26",-0.025,-0.05,57100,{"date":865,"open":482,"high":866,"low":482,"close":406,"change":353,"percent_change":225,"volume":867,"transactions":9,"vwap":406},"2026-03-25",50.729,1900,{"date":869,"open":445,"high":373,"low":445,"close":423,"change":206,"percent_change":207,"volume":870,"transactions":9,"vwap":423},"2026-03-24",16400,{"date":872,"open":257,"high":272,"low":483,"close":248,"change":112,"percent_change":217,"volume":873,"transactions":9,"vwap":248},"2026-03-23",13200,{"date":875,"open":389,"high":389,"low":239,"close":646,"change":353,"percent_change":225,"volume":876,"transactions":9,"vwap":646},"2026-03-20",15900,{"date":878,"open":288,"high":399,"low":288,"close":439,"change":337,"percent_change":107,"volume":879,"transactions":9,"vwap":439},"2026-03-19",24800,{"date":881,"open":272,"high":256,"low":232,"close":646,"change":217,"percent_change":311,"volume":819,"transactions":9,"vwap":646},"2026-03-18",{"date":883,"open":399,"high":399,"low":482,"close":424,"change":400,"percent_change":337,"volume":884,"transactions":9,"vwap":424},"2026-03-17",13400,{"date":886,"open":887,"high":406,"low":888,"close":482,"change":824,"percent_change":250,"volume":889,"transactions":9,"vwap":482},"2026-03-16",50.708,50.692,5100,{"date":891,"open":445,"high":406,"low":257,"close":892,"change":893,"percent_change":862,"volume":694,"transactions":9,"vwap":892},"2026-03-13",50.684,-0.023,{"date":895,"open":406,"high":256,"low":288,"close":757,"change":893,"percent_change":862,"volume":896,"transactions":9,"vwap":757},"2026-03-12",15200,{"date":898,"open":406,"high":899,"low":406,"close":256,"change":112,"percent_change":217,"volume":792,"transactions":9,"vwap":256},"2026-03-11",50.768,{"date":901,"open":388,"high":388,"low":399,"close":399,"change":460,"percent_change":112,"volume":902,"transactions":9,"vwap":399},"2026-03-10",5800,{"date":904,"open":445,"high":905,"low":445,"close":407,"change":352,"percent_change":353,"volume":804,"transactions":9,"vwap":407},"2026-03-09",50.765,{"date":907,"open":373,"high":388,"low":406,"close":247,"change":343,"percent_change":344,"volume":908,"transactions":9,"vwap":247},"2026-03-06",18800,{"date":910,"open":445,"high":439,"low":445,"close":551,"change":217,"percent_change":311,"volume":754,"transactions":9,"vwap":551},"2026-03-05",{"date":912,"open":482,"high":423,"low":272,"close":439,"change":460,"percent_change":112,"volume":913,"transactions":9,"vwap":439},"2026-03-04",8000,{"date":915,"open":288,"high":247,"low":288,"close":399,"change":233,"percent_change":916,"volume":917,"transactions":9,"vwap":399},"2026-03-03",0.08,15300,{"date":919,"open":482,"high":482,"low":892,"close":272,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":272},"2026-03-02",-0.055,-0.11,4500,{"date":924,"open":399,"high":373,"low":925,"close":638,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":638},"2026-02-27",50.736,-0.116,-0.23,15000,{"date":930,"open":308,"high":631,"low":511,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-02-26",50.871,-0.069,-0.14,16300,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":206,"percent_change":207,"volume":939,"transactions":9,"vwap":938},"2026-02-25",50.85,50.94,23800,{"date":941,"open":511,"high":942,"low":642,"close":943,"change":233,"percent_change":916,"volume":944,"transactions":9,"vwap":943},"2026-02-24",50.9,50.885,22000,{"date":946,"open":947,"high":937,"low":948,"close":949,"change":217,"percent_change":311,"volume":717,"transactions":9,"vwap":949},"2026-02-23",50.84,50.826,50.845,{"date":951,"open":511,"high":952,"low":949,"close":952,"change":400,"percent_change":337,"volume":889,"transactions":9,"vwap":952},"2026-02-20",50.865,{"date":954,"open":375,"high":937,"low":375,"close":937,"change":337,"percent_change":107,"volume":955,"transactions":9,"vwap":937},"2026-02-19",6200,{"date":957,"open":415,"high":947,"low":375,"close":382,"change":112,"percent_change":217,"volume":922,"transactions":9,"vwap":382},"2026-02-18",{"date":959,"open":375,"high":947,"low":388,"close":374,"change":189,"percent_change":189,"volume":960,"transactions":9,"vwap":374},"2026-02-17",21400,{"date":962,"open":374,"high":947,"low":963,"close":374,"change":249,"percent_change":250,"volume":816,"transactions":9,"vwap":374},"2026-02-13",50.817,{"date":965,"open":947,"high":947,"low":367,"close":517,"change":468,"percent_change":22,"volume":742,"transactions":9,"vwap":517},"2026-02-12",{"date":967,"open":389,"high":375,"low":968,"close":388,"change":969,"percent_change":702,"volume":835,"transactions":9,"vwap":388},"2026-02-11",50.771,-0.038,{"date":971,"open":374,"high":972,"low":973,"close":974,"change":975,"percent_change":446,"volume":792,"transactions":9,"vwap":974},"2026-02-10",50.855,50.815,50.838,0.038,{"date":977,"open":375,"high":375,"low":389,"close":388,"change":22,"percent_change":23,"volume":978,"transactions":9,"vwap":388},"2026-02-09",10300,{"date":980,"open":389,"high":375,"low":247,"close":389,"change":981,"percent_change":702,"volume":982,"transactions":9,"vwap":389},"2026-02-06",-0.035,64500,{"date":984,"open":985,"high":947,"low":373,"close":415,"change":343,"percent_change":344,"volume":986,"transactions":9,"vwap":415},"2026-02-05",50.785,14300,{"date":988,"open":388,"high":375,"low":989,"close":366,"change":249,"percent_change":250,"volume":732,"transactions":9,"vwap":366},"2026-02-04",50.751,{"date":991,"open":423,"high":373,"low":399,"close":638,"change":189,"percent_change":189,"volume":992,"transactions":9,"vwap":638},"2026-02-03",24100,{"date":994,"open":423,"high":905,"low":995,"close":638,"change":217,"percent_change":311,"volume":978,"transactions":9,"vwap":638},"2026-02-02",50.744,{"date":997,"open":256,"high":531,"low":406,"close":531,"change":933,"percent_change":998,"volume":767,"transactions":9,"vwap":531},"2026-01-30",-0.27,{"date":1000,"open":631,"high":1001,"low":631,"close":1002,"change":23,"percent_change":233,"volume":1003,"transactions":9,"vwap":1002},"2026-01-29",50.92,50.915,13000,{"date":1005,"open":1001,"high":1001,"low":631,"close":1006,"change":352,"percent_change":353,"volume":1007,"transactions":9,"vwap":1006},"2026-01-28",50.895,5200,{"date":1009,"open":942,"high":1001,"low":631,"close":1010,"change":343,"percent_change":344,"volume":1011,"transactions":9,"vwap":1010},"2026-01-27",50.91,13800,{"date":1013,"open":947,"high":631,"low":947,"close":952,"change":22,"percent_change":23,"volume":1014,"transactions":9,"vwap":952},"2026-01-26",22500,{"date":1016,"open":511,"high":511,"low":375,"close":972,"change":400,"percent_change":337,"volume":668,"transactions":9,"vwap":972},"2026-01-23",{"date":1018,"open":1019,"high":1020,"low":415,"close":947,"change":22,"percent_change":23,"volume":1003,"transactions":9,"vwap":947},"2026-01-22",50.858,50.859,{"date":1022,"open":947,"high":937,"low":382,"close":374,"change":249,"percent_change":250,"volume":694,"transactions":9,"vwap":374},"2026-01-21",{"date":1024,"open":374,"high":374,"low":388,"close":517,"change":112,"percent_change":217,"volume":1025,"transactions":9,"vwap":517},"2026-01-20",5300,{"date":1027,"open":382,"high":382,"low":375,"close":973,"change":23,"percent_change":233,"volume":1028,"transactions":9,"vwap":973},"2026-01-16",6700,{"date":1030,"open":388,"high":1031,"low":423,"close":367,"change":352,"percent_change":353,"volume":913,"transactions":9,"vwap":367},"2026-01-15",50.812,{"date":1033,"open":366,"high":375,"low":366,"close":375,"change":249,"percent_change":250,"volume":1034,"transactions":9,"vwap":375},"2026-01-14",15700,{"date":1036,"open":375,"high":382,"low":366,"close":985,"change":112,"percent_change":217,"volume":1037,"transactions":9,"vwap":985},"2026-01-13",10700,{"date":1039,"open":531,"high":375,"low":1040,"close":367,"change":112,"percent_change":217,"volume":835,"transactions":9,"vwap":367},"2026-01-12",50.752,{"date":1042,"open":388,"high":374,"low":638,"close":517,"change":23,"percent_change":233,"volume":1043,"transactions":9,"vwap":517},"2026-01-09",12500,{"date":1045,"open":366,"high":517,"low":247,"close":985,"change":460,"percent_change":112,"volume":1046,"transactions":9,"vwap":985},"2026-01-08",11400,{"date":1048,"open":366,"high":375,"low":423,"close":389,"change":23,"percent_change":233,"volume":739,"transactions":9,"vwap":389},"2026-01-07",{"date":1050,"open":373,"high":366,"low":406,"close":373,"change":189,"percent_change":189,"volume":1051,"transactions":9,"vwap":373},"2026-01-06",18400,{"date":1053,"open":905,"high":389,"low":482,"close":373,"change":23,"percent_change":233,"volume":1054,"transactions":9,"vwap":373},"2026-01-05",28300,{"date":1056,"open":423,"high":247,"low":406,"close":423,"change":189,"percent_change":189,"volume":1057,"transactions":9,"vwap":423},"2026-01-02",14800,{"date":1059,"open":399,"high":423,"low":445,"close":423,"change":1060,"percent_change":344,"volume":978,"transactions":9,"vwap":423},"2025-12-31",0.048,{"date":1062,"open":399,"high":399,"low":288,"close":1063,"change":1064,"percent_change":22,"volume":1065,"transactions":9,"vwap":1063},"2025-12-30",50.702,0.007,12800,{"date":1067,"open":423,"high":423,"low":445,"close":248,"change":217,"percent_change":311,"volume":986,"transactions":9,"vwap":248},"2025-12-29",{"date":1069,"open":482,"high":256,"low":232,"close":551,"change":233,"percent_change":916,"volume":873,"transactions":9,"vwap":551},"2025-12-26",{"date":1071,"open":223,"high":578,"low":223,"close":578,"change":446,"percent_change":447,"volume":1072,"transactions":9,"vwap":578},"2025-12-24",26000,{"date":1074,"open":213,"high":239,"low":203,"close":834,"change":1075,"percent_change":1076,"volume":1011,"transactions":9,"vwap":834},"2025-12-23",-0.225,-0.44,{"date":1078,"open":1079,"high":511,"low":382,"close":374,"change":460,"percent_change":112,"volume":1080,"transactions":9,"vwap":374},"2025-12-22",50.852,35400,{"date":1082,"open":947,"high":947,"low":382,"close":642,"change":22,"percent_change":23,"volume":804,"transactions":9,"vwap":642},"2025-12-19",{"date":1084,"open":374,"high":947,"low":382,"close":415,"change":400,"percent_change":337,"volume":1007,"transactions":9,"vwap":415},"2025-12-18",{"date":1086,"open":388,"high":382,"low":389,"close":375,"change":112,"percent_change":217,"volume":1087,"transactions":9,"vwap":375},"2025-12-17",8300,{"date":1089,"open":389,"high":382,"low":389,"close":382,"change":616,"percent_change":446,"volume":764,"transactions":9,"vwap":382},"2025-12-16",{"date":1091,"open":366,"high":388,"low":373,"close":985,"change":460,"percent_change":112,"volume":1092,"transactions":9,"vwap":985},"2025-12-15",12300,{"date":1094,"open":373,"high":389,"low":373,"close":389,"change":23,"percent_change":233,"volume":721,"transactions":9,"vwap":389},"2025-12-12",{"date":1096,"open":947,"high":947,"low":247,"close":373,"change":189,"percent_change":189,"volume":1028,"transactions":9,"vwap":373},"2025-12-11",{"date":1098,"open":1099,"high":373,"low":399,"close":373,"change":343,"percent_change":344,"volume":1100,"transactions":9,"vwap":373},"2025-12-10",50.742,10400,{"date":1102,"open":247,"high":247,"low":424,"close":424,"change":830,"percent_change":22,"volume":694,"transactions":9,"vwap":424},"2025-12-09",{"date":1104,"open":272,"high":399,"low":272,"close":1105,"change":684,"percent_change":225,"volume":1106,"transactions":9,"vwap":1105},"2025-12-08",50.721,7500,{"date":1108,"open":256,"high":423,"low":406,"close":423,"change":23,"percent_change":233,"volume":1109,"transactions":9,"vwap":423},"2025-12-05",14500,{"date":1111,"open":1112,"high":256,"low":272,"close":256,"change":337,"percent_change":107,"volume":751,"transactions":9,"vwap":256},"2025-12-04",50.726,{"date":1114,"open":482,"high":399,"low":257,"close":272,"change":468,"percent_change":22,"volume":1115,"transactions":9,"vwap":272},"2025-12-03",8900,{"date":1117,"open":445,"high":406,"low":578,"close":248,"change":23,"percent_change":233,"volume":1118,"transactions":9,"vwap":248},"2025-12-02",9200,{"date":1120,"open":1121,"high":439,"low":273,"close":578,"change":684,"percent_change":225,"volume":1122,"transactions":9,"vwap":578},"2025-12-01",50.689,8700,{"date":1124,"open":482,"high":406,"low":578,"close":1125,"change":1126,"percent_change":848,"volume":1127,"transactions":9,"vwap":1125},"2025-11-28",50.704,-0.151,17500,{"date":1129,"open":947,"high":308,"low":947,"close":972,"change":22,"percent_change":23,"volume":1130,"transactions":9,"vwap":972},"2025-11-26",3100,{"date":1132,"open":308,"high":308,"low":374,"close":949,"change":233,"percent_change":916,"volume":717,"transactions":9,"vwap":949},"2025-11-25",{"date":1134,"open":375,"high":947,"low":389,"close":517,"change":460,"percent_change":112,"volume":1135,"transactions":9,"vwap":517},"2025-11-24",9300,{"date":1137,"open":374,"high":374,"low":373,"close":375,"change":23,"percent_change":233,"volume":1138,"transactions":9,"vwap":375},"2025-11-21",7800,{"date":1140,"open":373,"high":375,"low":247,"close":389,"change":249,"percent_change":250,"volume":1141,"transactions":9,"vwap":389},"2025-11-20",24700,{"date":1143,"open":247,"high":947,"low":423,"close":905,"change":22,"percent_change":23,"volume":816,"transactions":9,"vwap":905},"2025-11-19",{"date":1145,"open":247,"high":373,"low":399,"close":638,"change":337,"percent_change":107,"volume":1146,"transactions":9,"vwap":638},"2025-11-18",10900,{"date":1148,"open":482,"high":399,"low":482,"close":424,"change":468,"percent_change":22,"volume":1149,"transactions":9,"vwap":424},"2025-11-17",9700,{"date":1151,"open":399,"high":423,"low":646,"close":406,"change":189,"percent_change":189,"volume":1152,"transactions":9,"vwap":406},"2025-11-14",111400,{"date":1154,"open":406,"high":423,"low":272,"close":406,"change":107,"percent_change":580,"volume":1155,"transactions":9,"vwap":406},"2025-11-13",21500,{"date":1157,"open":1158,"high":389,"low":26,"close":295,"change":1159,"percent_change":927,"volume":1160,"transactions":9,"vwap":295},"2025-11-12",50.779,-0.115,268000,{"date":1162,"open":531,"high":1163,"low":482,"close":531,"change":189,"percent_change":189,"volume":1164,"transactions":9,"vwap":531},"2025-11-11",50.792,77600,{"date":1166,"open":1167,"high":1168,"low":423,"close":531,"change":189,"percent_change":189,"volume":819,"transactions":9,"vwap":531},"2025-11-10",50.761,50.776,{"date":1170,"open":389,"high":389,"low":373,"close":531,"change":400,"percent_change":337,"volume":1171,"transactions":9,"vwap":531},"2025-11-07",10000,{"date":1173,"open":1099,"high":373,"low":256,"close":247,"change":616,"percent_change":446,"volume":647,"transactions":9,"vwap":247},"2025-11-06",{"date":1175,"open":399,"high":1176,"low":272,"close":424,"change":728,"percent_change":217,"volume":1177,"transactions":9,"vwap":424},"2025-11-05",50.796,47800,{"date":1179,"open":423,"high":423,"low":406,"close":1180,"change":1181,"percent_change":112,"volume":1182,"transactions":9,"vwap":1180},"2025-11-04",50.737,-0.003,23100,{"date":1184,"open":406,"high":375,"low":1185,"close":399,"change":400,"percent_change":337,"volume":678,"transactions":9,"vwap":399},"2025-11-03",50.697,{"date":1187,"open":1188,"high":399,"low":852,"close":424,"change":241,"percent_change":505,"volume":1189,"transactions":9,"vwap":424},"2025-10-31",50.739,3800,{"date":1191,"open":1192,"high":1001,"low":308,"close":1006,"change":112,"percent_change":217,"volume":819,"transactions":9,"vwap":1006},"2025-10-30",50.899,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":460,"percent_change":112,"volume":1198,"transactions":9,"vwap":1197},"2025-10-29",50.907,50.93,50.905,6600,{"date":1200,"open":1201,"high":1001,"low":1201,"close":1010,"change":468,"percent_change":22,"volume":729,"transactions":9,"vwap":1010},"2025-10-28",50.89,{"date":1203,"open":942,"high":1204,"low":942,"close":1197,"change":22,"percent_change":23,"volume":1205,"transactions":9,"vwap":1197},"2025-10-27",50.908,7100,{"date":1207,"open":1208,"high":1010,"low":1209,"close":1006,"change":468,"percent_change":22,"volume":1210,"transactions":9,"vwap":1006},"2025-10-24",50.896,50.886,2500,{"date":1212,"open":1201,"high":942,"low":631,"close":1201,"change":1213,"percent_change":217,"volume":1122,"transactions":9,"vwap":1201},"2025-10-23",-0.008,{"date":1215,"open":631,"high":942,"low":511,"close":1216,"change":1217,"percent_change":233,"volume":1182,"transactions":9,"vwap":1216},"2025-10-22",50.898,0.018,{"date":1219,"open":511,"high":1201,"low":511,"close":631,"change":337,"percent_change":107,"volume":1220,"transactions":9,"vwap":631},"2025-10-21",7900,{"date":1222,"open":374,"high":511,"low":374,"close":937,"change":460,"percent_change":112,"volume":797,"transactions":9,"vwap":937},"2025-10-20",{"date":1224,"open":511,"high":308,"low":1225,"close":972,"change":189,"percent_change":189,"volume":1226,"transactions":9,"vwap":972},"2025-10-17",50.841,4700,{"date":1228,"open":1229,"high":1230,"low":1229,"close":972,"change":337,"percent_change":107,"volume":742,"transactions":9,"vwap":972},"2025-10-16",50.837,50.868,{"date":1232,"open":382,"high":947,"low":382,"close":415,"change":468,"percent_change":22,"volume":792,"transactions":9,"vwap":415},"2025-10-15",{"date":1234,"open":1235,"high":511,"low":388,"close":382,"change":23,"percent_change":233,"volume":1236,"transactions":9,"vwap":382},"2025-10-14",50.802,4800,{"date":1238,"open":367,"high":375,"low":389,"close":388,"change":352,"percent_change":353,"volume":1239,"transactions":9,"vwap":388},"2025-10-13",6400,{"date":1241,"open":1242,"high":973,"low":1242,"close":973,"change":344,"percent_change":1243,"volume":1244,"transactions":9,"vwap":973},"2025-10-10",50.781,0.18,3900,{"date":1246,"open":247,"high":382,"low":272,"close":424,"change":425,"percent_change":426,"volume":1247,"transactions":9,"vwap":424},"2025-10-09",12900,{"date":1249,"open":389,"high":389,"low":423,"close":373,"change":352,"percent_change":353,"volume":1250,"transactions":9,"vwap":373},"2025-10-08",24600,{"date":1252,"open":366,"high":389,"low":905,"close":985,"change":337,"percent_change":107,"volume":602,"transactions":9,"vwap":985},"2025-10-07",{"date":1254,"open":1255,"high":366,"low":399,"close":638,"change":189,"percent_change":189,"volume":1037,"transactions":9,"vwap":638},"2025-10-06",50.759,{"date":1257,"open":373,"high":373,"low":399,"close":638,"change":22,"percent_change":23,"volume":742,"transactions":9,"vwap":638},"2025-10-03",{"date":1259,"open":406,"high":423,"low":406,"close":407,"change":468,"percent_change":22,"volume":1260,"transactions":9,"vwap":407},"2025-10-02",38600,{"date":1262,"open":423,"high":423,"low":406,"close":399,"change":249,"percent_change":250,"volume":1263,"transactions":9,"vwap":399},"2025-10-01",3200,{"date":1265,"open":482,"high":256,"low":272,"close":551,"change":1266,"percent_change":775,"volume":754,"transactions":9,"vwap":551},"2025-09-30",-0.165,{"date":1268,"open":942,"high":942,"low":1031,"close":631,"change":468,"percent_change":22,"volume":1269,"transactions":9,"vwap":631},"2025-09-29",164100,{"date":1271,"open":631,"high":1201,"low":1272,"close":1273,"change":537,"percent_change":337,"volume":889,"transactions":9,"vwap":1273},"2025-09-26",50.863,50.875,{"date":1275,"open":1019,"high":511,"low":1276,"close":1019,"change":1277,"percent_change":22,"volume":1028,"transactions":9,"vwap":1019},"2025-09-25",50.831,0.003,{"date":1279,"open":937,"high":308,"low":937,"close":972,"change":400,"percent_change":337,"volume":1280,"transactions":9,"vwap":972},"2025-09-24",1700,{"date":1282,"open":1283,"high":308,"low":947,"close":947,"change":112,"percent_change":217,"volume":1284,"transactions":9,"vwap":947},"2025-09-23",50.869,3600,{"date":1286,"open":1196,"high":1196,"low":947,"close":937,"change":460,"percent_change":112,"volume":1189,"transactions":9,"vwap":937},"2025-09-22",{"date":1288,"open":1289,"high":1290,"low":947,"close":972,"change":23,"percent_change":233,"volume":1244,"transactions":9,"vwap":972},"2025-09-19",50.851,50.856,{"date":1292,"open":937,"high":937,"low":415,"close":642,"change":1277,"percent_change":22,"volume":986,"transactions":9,"vwap":642},"2025-09-18",{"date":1294,"open":1295,"high":1296,"low":373,"close":1297,"change":1181,"percent_change":112,"volume":754,"transactions":9,"vwap":1297},"2025-09-17",50.839,50.846,50.832,{"date":1299,"open":631,"high":631,"low":1300,"close":642,"change":337,"percent_change":107,"volume":1198,"transactions":9,"vwap":642},"2025-09-16",50.813,{"date":1302,"open":389,"high":382,"low":389,"close":517,"change":189,"percent_change":189,"volume":1303,"transactions":9,"vwap":517},"2025-09-15",5000,{"date":1305,"open":382,"high":382,"low":389,"close":517,"change":468,"percent_change":22,"volume":1306,"transactions":9,"vwap":517},"2025-09-12",3300,{"date":1308,"open":366,"high":375,"low":366,"close":388,"change":468,"percent_change":22,"volume":1309,"transactions":9,"vwap":388},"2025-09-11",13700,{"date":1311,"open":511,"high":511,"low":985,"close":367,"change":23,"percent_change":233,"volume":1312,"transactions":9,"vwap":367},"2025-09-10",3400,{"date":1314,"open":366,"high":1315,"low":247,"close":531,"change":460,"percent_change":112,"volume":1087,"transactions":9,"vwap":531},"2025-09-09",50.799,{"date":1317,"open":388,"high":517,"low":247,"close":366,"change":189,"percent_change":189,"volume":1318,"transactions":9,"vwap":366},"2025-09-08",9900,{"date":1320,"open":937,"high":937,"low":373,"close":366,"change":616,"percent_change":446,"volume":647,"transactions":9,"vwap":366},"2025-09-05",{"date":1322,"open":399,"high":247,"low":406,"close":407,"change":337,"percent_change":107,"volume":1220,"transactions":9,"vwap":407},"2025-09-04",{"date":1324,"open":288,"high":423,"low":288,"close":551,"change":22,"percent_change":23,"volume":1025,"transactions":9,"vwap":551},"2025-09-03",{"date":1326,"open":1327,"high":1327,"low":1328,"close":646,"change":400,"percent_change":337,"volume":1329,"transactions":9,"vwap":646},"2025-09-02",50.95,50.663,4400,{"date":1331,"open":257,"high":272,"low":257,"close":445,"change":1075,"percent_change":1076,"volume":1332,"transactions":9,"vwap":445},"2025-08-29",4900,{"date":1334,"open":308,"high":1196,"low":1335,"close":1002,"change":343,"percent_change":344,"volume":944,"transactions":9,"vwap":1002},"2025-08-28",50.844,{"date":1337,"open":511,"high":1195,"low":375,"close":308,"change":400,"percent_change":337,"volume":844,"transactions":9,"vwap":308},"2025-08-27",{"date":1339,"open":511,"high":942,"low":1225,"close":972,"change":343,"percent_change":344,"volume":1025,"transactions":9,"vwap":972},"2025-08-26",{"date":1341,"open":374,"high":511,"low":1342,"close":375,"change":981,"percent_change":702,"volume":819,"transactions":9,"vwap":375},"2025-08-25",50.803,{"date":1344,"open":382,"high":1010,"low":375,"close":949,"change":250,"percent_change":416,"volume":1345,"transactions":9,"vwap":949},"2025-08-22",9600,{"date":1347,"open":388,"high":947,"low":247,"close":367,"change":189,"percent_change":189,"volume":1226,"transactions":9,"vwap":367},"2025-08-21",{"date":1349,"open":389,"high":517,"low":247,"close":367,"change":22,"percent_change":23,"volume":717,"transactions":9,"vwap":367},"2025-08-20",{"date":1351,"open":373,"high":388,"low":373,"close":985,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":985},"2025-08-19",0.085,0.17,7200,{"date":1356,"open":531,"high":366,"low":272,"close":272,"change":1357,"percent_change":1358,"volume":889,"transactions":9,"vwap":272},"2025-08-18",-0.065,-0.13,{"date":1360,"open":937,"high":937,"low":423,"close":905,"change":22,"percent_change":23,"volume":1361,"transactions":9,"vwap":905},"2025-08-15",4300,{"date":1363,"open":176,"high":176,"low":399,"close":638,"change":1364,"percent_change":217,"volume":922,"transactions":9,"vwap":638},"2025-08-14",-0.009,{"date":1366,"open":389,"high":937,"low":272,"close":1367,"change":1368,"percent_change":426,"volume":1369,"transactions":9,"vwap":1367},"2025-08-13",50.764,-0.044,21100,{"date":1371,"open":406,"high":382,"low":295,"close":1372,"change":1373,"percent_change":417,"volume":1374,"transactions":9,"vwap":1372},"2025-08-12",50.808,0.103,22900,{"date":1376,"open":406,"high":256,"low":295,"close":646,"change":112,"percent_change":217,"volume":710,"transactions":9,"vwap":646},"2025-08-11",{"date":1378,"open":445,"high":439,"low":445,"close":551,"change":22,"percent_change":23,"volume":694,"transactions":9,"vwap":551},"2025-08-08",{"date":1380,"open":1381,"high":482,"low":1381,"close":646,"change":468,"percent_change":22,"volume":1115,"transactions":9,"vwap":646},"2025-08-07",50.693,{"date":1383,"open":272,"high":482,"low":288,"close":272,"change":468,"percent_change":22,"volume":1007,"transactions":9,"vwap":272},"2025-08-06",{"date":1385,"open":257,"high":482,"low":257,"close":248,"change":23,"percent_change":233,"volume":1386,"transactions":9,"vwap":248},"2025-08-05",25000,{"date":1388,"open":467,"high":445,"low":203,"close":578,"change":460,"percent_change":112,"volume":1389,"transactions":9,"vwap":578},"2025-08-04",31100,{"date":1391,"open":483,"high":445,"low":1392,"close":288,"change":1393,"percent_change":1394,"volume":751,"transactions":9,"vwap":288},"2025-08-01",50.652,0.066,0.13,{"date":1396,"open":350,"high":204,"low":350,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-07-31",50.614,-0.181,-0.36,5700,{"date":1402,"open":1403,"high":963,"low":407,"close":367,"change":112,"percent_change":217,"volume":1247,"transactions":9,"vwap":367},"2025-07-30",50.809,{"date":1405,"open":389,"high":382,"low":389,"close":517,"change":249,"percent_change":250,"volume":1406,"transactions":9,"vwap":517},"2025-07-29",9100,{"date":1408,"open":1409,"high":388,"low":247,"close":366,"change":460,"percent_change":112,"volume":742,"transactions":9,"vwap":366},"2025-07-28",50.773,{"date":1411,"open":1412,"high":388,"low":373,"close":985,"change":233,"percent_change":916,"volume":1155,"transactions":9,"vwap":985},"2025-07-25",50.777,{"date":1414,"open":525,"high":247,"low":399,"close":407,"change":352,"percent_change":353,"volume":889,"transactions":9,"vwap":407},"2025-07-24",{"date":1416,"open":247,"high":1417,"low":423,"close":247,"change":1418,"percent_change":353,"volume":1087,"transactions":9,"vwap":247},"2025-07-23",50.778,-0.014,{"date":1420,"open":247,"high":517,"low":423,"close":1421,"change":857,"percent_change":107,"volume":620,"transactions":9,"vwap":1421},"2025-07-22",50.774,{"date":1423,"open":256,"high":247,"low":256,"close":407,"change":189,"percent_change":189,"volume":1130,"transactions":9,"vwap":407},"2025-07-21",{"date":1425,"open":256,"high":373,"low":1426,"close":407,"change":337,"percent_change":107,"volume":761,"transactions":9,"vwap":407},"2025-07-18",50.723,{"date":1428,"open":1429,"high":866,"low":272,"close":551,"change":22,"percent_change":23,"volume":1354,"transactions":9,"vwap":551},"2025-07-17",50.716,{"date":1431,"open":482,"high":482,"low":272,"close":646,"change":23,"percent_change":233,"volume":1130,"transactions":9,"vwap":646},"2025-07-16",{"date":1433,"open":482,"high":482,"low":1434,"close":467,"change":206,"percent_change":207,"volume":1057,"transactions":9,"vwap":467},"2025-07-15",50.676,{"date":1436,"open":232,"high":445,"low":204,"close":204,"change":862,"percent_change":1437,"volume":1438,"transactions":9,"vwap":204},"2025-07-14",-0.1,6500,{"date":1440,"open":892,"high":1185,"low":1441,"close":288,"change":22,"percent_change":23,"volume":721,"transactions":9,"vwap":288},"2025-07-11",50.671,{"date":1443,"open":288,"high":1121,"low":295,"close":257,"change":425,"percent_change":426,"volume":896,"transactions":9,"vwap":257},"2025-07-10",{"date":1445,"open":295,"high":256,"low":295,"close":551,"change":23,"percent_change":233,"volume":1446,"transactions":9,"vwap":551},"2025-07-09",16500,{"date":1448,"open":232,"high":272,"low":232,"close":248,"change":233,"percent_change":916,"volume":816,"transactions":9,"vwap":248},"2025-07-08",{"date":1450,"open":406,"high":406,"low":215,"close":671,"change":1418,"percent_change":353,"volume":797,"transactions":9,"vwap":671},"2025-07-07",{"date":1452,"open":288,"high":288,"low":671,"close":1453,"change":830,"percent_change":22,"volume":721,"transactions":9,"vwap":1453},"2025-07-03",50.669,{"date":1455,"open":257,"high":257,"low":671,"close":483,"change":22,"percent_change":23,"volume":1456,"transactions":9,"vwap":483},"2025-07-02",3000,{"date":1458,"open":295,"high":295,"low":1459,"close":671,"change":460,"percent_change":112,"volume":1460,"transactions":9,"vwap":671},"2025-07-01",50.54,91600,{"date":1462,"open":257,"high":288,"low":223,"close":295,"change":1463,"percent_change":179,"volume":1464,"transactions":9,"vwap":295},"2025-06-30",-0.2,7700,{"date":1466,"open":973,"high":1467,"low":973,"close":511,"change":225,"percent_change":226,"volume":1046,"transactions":9,"vwap":511},"2025-06-27",50.866,{"date":1469,"open":366,"high":1001,"low":366,"close":1001,"change":916,"percent_change":1470,"volume":742,"transactions":9,"vwap":1001},"2025-06-26",0.16,{"date":1472,"open":388,"high":947,"low":407,"close":947,"change":400,"percent_change":337,"volume":1025,"transactions":9,"vwap":947},"2025-06-25",{"date":1474,"open":247,"high":947,"low":247,"close":415,"change":1060,"percent_change":344,"volume":1146,"transactions":9,"vwap":415},"2025-06-24",{"date":1476,"open":373,"high":366,"low":247,"close":1412,"change":1213,"percent_change":217,"volume":955,"transactions":9,"vwap":1412},"2025-06-23",{"date":1478,"open":423,"high":388,"low":423,"close":985,"change":400,"percent_change":337,"volume":1318,"transactions":9,"vwap":985},"2025-06-20",{"date":1480,"open":424,"high":1481,"low":852,"close":373,"change":862,"percent_change":1437,"volume":1007,"transactions":9,"vwap":373},"2025-06-18",50.786,{"date":1483,"open":256,"high":382,"low":272,"close":382,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":382},"2025-06-17",0.076,0.15,15500,{"date":1488,"open":482,"high":423,"low":445,"close":995,"change":1489,"percent_change":1470,"volume":1226,"transactions":9,"vwap":995},"2025-06-16",0.079,{"date":1491,"open":288,"high":482,"low":223,"close":483,"change":225,"percent_change":226,"volume":758,"transactions":9,"vwap":483},"2025-06-13",{"date":1493,"open":288,"high":424,"low":288,"close":424,"change":662,"percent_change":-6,"volume":717,"transactions":9,"vwap":424},"2025-06-12",{"date":1495,"open":257,"high":256,"low":257,"close":1112,"change":1496,"percent_change":916,"volume":1220,"transactions":9,"vwap":1112},"2025-06-11",0.041,{"date":1498,"open":232,"high":272,"low":213,"close":467,"change":1499,"percent_change":1394,"volume":717,"transactions":9,"vwap":467},"2025-06-10",0.065,{"date":1501,"open":232,"high":1441,"low":223,"close":223,"change":981,"percent_change":702,"volume":647,"transactions":9,"vwap":223},"2025-06-09",{"date":1503,"open":213,"high":1504,"low":213,"close":671,"change":189,"percent_change":189,"volume":1205,"transactions":9,"vwap":671},"2025-06-06",50.666,{"date":1506,"open":215,"high":1507,"low":215,"close":671,"change":400,"percent_change":337,"volume":1406,"transactions":9,"vwap":671},"2025-06-05",50.667,{"date":1509,"open":1510,"high":467,"low":1511,"close":239,"change":400,"percent_change":337,"volume":1512,"transactions":9,"vwap":239},"2025-06-04",50.648,50.637,8200,{"date":1514,"open":239,"high":239,"low":213,"close":499,"change":337,"percent_change":107,"volume":1515,"transactions":9,"vwap":499},"2025-06-03",2400,{"date":1517,"open":203,"high":203,"low":224,"close":294,"change":468,"percent_change":22,"volume":1518,"transactions":9,"vwap":294},"2025-06-02",5500,{"date":1520,"open":203,"high":203,"low":215,"close":350,"change":1521,"percent_change":1399,"volume":1522,"transactions":9,"vwap":350},"2025-05-30",-0.185,13600,{"date":1524,"open":256,"high":366,"low":256,"close":531,"change":189,"percent_change":189,"volume":1525,"transactions":9,"vwap":531},"2025-05-29",4000,{"date":1527,"open":256,"high":389,"low":272,"close":531,"change":217,"percent_change":311,"volume":1236,"transactions":9,"vwap":531},"2025-05-28",{"date":1529,"open":272,"high":388,"low":272,"close":367,"change":337,"percent_change":107,"volume":1530,"transactions":9,"vwap":367},"2025-05-27",41700,{"date":1532,"open":256,"high":905,"low":406,"close":905,"change":460,"percent_change":112,"volume":1533,"transactions":9,"vwap":905},"2025-05-23",18200,{"date":1535,"open":1099,"high":366,"low":256,"close":373,"change":616,"percent_change":446,"volume":1536,"transactions":9,"vwap":373},"2025-05-22",3700,{"date":1538,"open":247,"high":247,"low":406,"close":439,"change":353,"percent_change":225,"volume":717,"transactions":9,"vwap":439},"2025-05-21",{"date":1540,"open":256,"high":531,"low":288,"close":905,"change":233,"percent_change":916,"volume":902,"transactions":9,"vwap":905},"2025-05-20",{"date":1542,"open":288,"high":1180,"low":1543,"close":424,"change":189,"percent_change":189,"volume":1122,"transactions":9,"vwap":424},"2025-05-19",50.673,{"date":1545,"open":406,"high":399,"low":482,"close":424,"change":217,"percent_change":311,"volume":1546,"transactions":9,"vwap":424},"2025-05-16",14900,{"date":1548,"open":232,"high":407,"low":232,"close":407,"change":107,"percent_change":580,"volume":1318,"transactions":9,"vwap":407},"2025-05-15",{"date":1550,"open":257,"high":272,"low":204,"close":467,"change":189,"percent_change":189,"volume":717,"transactions":9,"vwap":467},"2025-05-14",{"date":1552,"open":295,"high":482,"low":239,"close":467,"change":337,"percent_change":107,"volume":1553,"transactions":9,"vwap":467},"2025-05-13",5600,{"date":1555,"open":350,"high":257,"low":296,"close":671,"change":353,"percent_change":225,"volume":1512,"transactions":9,"vwap":671},"2025-05-12",{"date":1557,"open":204,"high":272,"low":204,"close":467,"change":23,"percent_change":233,"volume":1318,"transactions":9,"vwap":467},"2025-05-09",{"date":1559,"open":239,"high":445,"low":205,"close":483,"change":189,"percent_change":189,"volume":792,"transactions":9,"vwap":483},"2025-05-08",{"date":1561,"open":296,"high":257,"low":296,"close":483,"change":1562,"percent_change":408,"volume":1525,"transactions":9,"vwap":483},"2025-05-07",-0.039,{"date":1564,"open":216,"high":406,"low":1565,"close":1125,"change":1566,"percent_change":1567,"volume":1046,"transactions":9,"vwap":1125},"2025-05-06",50.544,0.134,0.26,{"date":1569,"open":1570,"high":213,"low":1570,"close":224,"change":112,"percent_change":217,"volume":1571,"transactions":9,"vwap":224},"2025-05-05",50.543,9400,{"date":1573,"open":1574,"high":350,"low":1575,"close":296,"change":1576,"percent_change":446,"volume":1577,"transactions":9,"vwap":296},"2025-05-02",50.534,50.53,0.033,29900,{"date":1579,"open":296,"high":203,"low":838,"close":1580,"change":1581,"percent_change":311,"volume":767,"transactions":9,"vwap":1580},"2025-05-01",50.547,-0.021,{"date":1583,"open":213,"high":213,"low":1459,"close":1584,"change":1585,"percent_change":1076,"volume":1106,"transactions":9,"vwap":1584},"2025-04-30",50.568,-0.222,{"date":1587,"open":423,"high":382,"low":788,"close":389,"change":337,"percent_change":107,"volume":1087,"transactions":9,"vwap":389},"2025-04-29",{"date":1589,"open":272,"high":247,"low":272,"close":247,"change":1590,"percent_change":1394,"volume":1146,"transactions":9,"vwap":247},"2025-04-28",0.068,{"date":1592,"open":288,"high":406,"low":288,"close":888,"change":1593,"percent_change":580,"volume":1236,"transactions":9,"vwap":888},"2025-04-25",0.061,{"date":1595,"open":257,"high":272,"low":203,"close":1596,"change":1597,"percent_change":1437,"volume":1598,"transactions":9,"vwap":1596},"2025-04-24",50.631,-0.049,155900,{"date":1600,"open":239,"high":482,"low":239,"close":288,"change":337,"percent_change":107,"volume":1037,"transactions":9,"vwap":288},"2025-04-23",{"date":180,"open":232,"high":288,"low":1602,"close":232,"change":189,"percent_change":189,"volume":978,"transactions":9,"vwap":232},50.644]