[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVSB":3,"homepage-market-summary":29,"stock-historical-EVSB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EVSB","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},"Eaton Vance Ultra-Short Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3709,2.212128,"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":21,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},50.61,50.6599,50.66,50.59,50.57,0.04,0.08,61026.01976,51.2,51877.810376688,6.3,741,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":21,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},51.26,47687,17405852.594172,-0.53,"2025-04-22",[181,184,192,203,213,223,229,235,242,247,254,260,267,272,277,283,293,301,306,314,320,326,332,338,345,355,365,372,380,387,394,401,409,415,420,425,432,438,443,448,456,461,469,474,482,492,499,505,510,517,524,529,535,540,546,551,557,564,571,575,579,582,585,588,591,595,601,605,611,616,619,623,626,629,633,638,642,646,651,656,661,666,672,676,680,683,686,688,694,697,700,703,706,710,713,716,720,724,729,732,735,737,740,743,746,749,752,755,760,765,768,771,773,779,784,787,790,793,796,799,803,806,809,812,815,818,822,827,833,838,842,847,850,853,856,859,862,866,872,876,881,884,887,890,894,897,900,903,906,910,913,917,923,929,935,938,944,949,952,956,960,964,968,971,974,977,980,983,986,989,993,999,1005,1010,1015,1018,1020,1023,1026,1030,1035,1039,1043,1049,1052,1054,1058,1061,1065,1068,1071,1074,1076,1079,1082,1087,1090,1092,1097,1101,1106,1111,1114,1118,1121,1124,1126,1128,1131,1134,1138,1141,1146,1152,1157,1161,1164,1167,1170,1173,1178,1182,1185,1189,1193,1197,1201,1204,1208,1211,1215,1220,1225,1228,1231,1234,1237,1239,1242,1246,1250,1252,1254,1257,1261,1264,1267,1272,1275,1280,1284,1287,1290,1293,1296,1301,1305,1309,1312,1318,1321,1324,1329,1331,1334,1337,1339,1343,1348,1351,1354,1357,1360,1363,1366,1368,1372,1375,1378,1383,1387,1390,1395,1400,1403,1405,1408,1412,1415,1418,1421,1423,1426,1428,1430,1432,1437,1440,1444,1448,1452,1455,1458,1461,1465,1467,1469,1471,1473,1477,1480,1483,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1514,1517,1519,1522,1524,1526,1528,1531,1533,1535,1538,1543,1546,1551,1557,1561,1565,1568,1570,1573,1576,1580,1583,1587,1590,1593,1596,1601,1604,1606,1610,1613,1615,1618,1621,1624,1627,1630,1634,1638,1643,1648,1654],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},275,50.6352,{"date":185,"open":186,"high":186,"low":21,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",50.63,-0.0283,-0.06,158452.955,427,50.5949,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",50.649,50.65,50.58,50.5983,-0.2117,-0.42,50422.780633,253,50.6245,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",50.77,50.82,50.81,-0.02,-0.04,33650.974,105,50.7962,{"date":214,"open":215,"high":216,"low":217,"close":215,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",50.83,51.09,50.7901,0.01,0.02,61329.955,249,50.8258,{"date":224,"open":205,"high":215,"low":205,"close":206,"change":225,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",0,99932.8693,481,50.7947,{"date":230,"open":215,"high":231,"low":232,"close":206,"change":225,"percent_change":225,"volume":233,"transactions":234,"vwap":206},"2026-09-24",50.87,50.78,310657.7083,221,{"date":236,"open":237,"high":231,"low":238,"close":206,"change":111,"percent_change":208,"volume":239,"transactions":240,"vwap":241},"2026-09-23",50.84,50.805,195150.636218,459,50.8287,{"date":243,"open":215,"high":215,"low":207,"close":215,"change":218,"percent_change":219,"volume":244,"transactions":245,"vwap":246},"2026-09-22",28999.3823,177,50.824,{"date":248,"open":249,"high":206,"low":250,"close":206,"change":218,"percent_change":219,"volume":251,"transactions":252,"vwap":253},"2026-09-21",50.7928,50.79,43126.5193,121,50.812,{"date":255,"open":206,"high":256,"low":205,"close":207,"change":218,"percent_change":219,"volume":257,"transactions":258,"vwap":259},"2026-09-18",50.845,35400.01,140,50.8065,{"date":261,"open":207,"high":206,"low":262,"close":263,"change":225,"percent_change":225,"volume":264,"transactions":265,"vwap":266},"2026-09-17",50.76,50.8,92743.401,405,50.7859,{"date":268,"open":263,"high":215,"low":250,"close":263,"change":225,"percent_change":225,"volume":269,"transactions":270,"vwap":271},"2026-09-16",72985.562,145,50.8011,{"date":273,"open":232,"high":263,"low":262,"close":263,"change":218,"percent_change":219,"volume":274,"transactions":275,"vwap":276},"2026-09-15",295104.5358,377,50.7919,{"date":278,"open":262,"high":250,"low":279,"close":250,"change":22,"percent_change":23,"volume":280,"transactions":281,"vwap":282},"2026-09-14",50.7401,26661.0678,255,50.7831,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-11",50.7978,50.7,50.75,-0.039,-0.08,81954.1328,317,50.7481,{"date":294,"open":232,"high":295,"low":232,"close":296,"change":297,"percent_change":208,"volume":298,"transactions":299,"vwap":300},"2026-09-10",50.7985,50.789,-0.011,89301.4103,124,50.7893,{"date":302,"open":207,"high":215,"low":263,"close":263,"change":111,"percent_change":208,"volume":303,"transactions":304,"vwap":305},"2026-09-09",300476.315478,143,50.8199,{"date":307,"open":215,"high":308,"low":309,"close":207,"change":310,"percent_change":106,"volume":311,"transactions":312,"vwap":313},"2026-09-08",50.85,50.8083,0.03,29984.255219,158,50.8187,{"date":315,"open":250,"high":316,"low":232,"close":232,"change":208,"percent_change":209,"volume":317,"transactions":318,"vwap":319},"2026-09-04",50.835,41896.410496,190,50.8069,{"date":321,"open":263,"high":322,"low":205,"close":263,"change":219,"percent_change":22,"volume":323,"transactions":324,"vwap":325},"2026-09-03",50.86,277231.489019,444,50.8063,{"date":327,"open":205,"high":250,"low":328,"close":232,"change":218,"percent_change":219,"volume":329,"transactions":330,"vwap":331},"2026-09-02",50.755,14580.338498,93,50.7779,{"date":333,"open":334,"high":232,"low":334,"close":205,"change":111,"percent_change":208,"volume":335,"transactions":336,"vwap":337},"2026-09-01",50.74,14949.3885,104,50.7525,{"date":339,"open":287,"high":250,"low":287,"close":232,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-31",-0.1715,-0.34,33687.390596,133,50.778,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":225,"volume":352,"transactions":353,"vwap":354},"2026-08-28",50.96,50.99,50.9251,50.9515,0.0015,14666.4103,82,50.9562,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":218,"volume":362,"transactions":363,"vwap":364},"2026-08-27",50.9698,50.985,50.8901,50.95,0.005,9628.4103,74,50.9509,{"date":366,"open":367,"high":347,"low":368,"close":369,"change":361,"percent_change":218,"volume":370,"transactions":330,"vwap":371},"2026-08-26",50.955,50.93,50.945,10851.4103,50.948,{"date":373,"open":368,"high":369,"low":374,"close":375,"change":106,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-25",50.91,50.94,0.12,29865.4103,122,50.9344,{"date":381,"open":368,"high":368,"low":382,"close":382,"change":383,"percent_change":188,"volume":384,"transactions":385,"vwap":386},"2026-08-24",50.88,-0.03,8570.508508,57,50.9077,{"date":388,"open":389,"high":368,"low":382,"close":374,"change":390,"percent_change":219,"volume":391,"transactions":392,"vwap":393},"2026-08-21",50.9,0.0095,10335.2903,80,50.9063,{"date":395,"open":389,"high":374,"low":231,"close":396,"change":397,"percent_change":219,"volume":398,"transactions":399,"vwap":400},"2026-08-20",50.9005,0.0099,20072.508516,92,50.8964,{"date":402,"open":403,"high":374,"low":231,"close":404,"change":405,"percent_change":225,"volume":406,"transactions":407,"vwap":408},"2026-08-19",50.89,50.8906,0.0006,16982.9467,115,50.9008,{"date":410,"open":403,"high":374,"low":411,"close":403,"change":218,"percent_change":219,"volume":412,"transactions":413,"vwap":414},"2026-08-18",50.865,11779.4372,97,50.8928,{"date":416,"open":403,"high":417,"low":231,"close":382,"change":111,"percent_change":208,"volume":418,"transactions":419,"vwap":382},"2026-08-17",50.891,32849.6752,178,{"date":421,"open":422,"high":422,"low":403,"close":403,"change":111,"percent_change":208,"volume":423,"transactions":424,"vwap":396},"2026-08-14",50.92,15801.4372,103,{"date":426,"open":427,"high":389,"low":322,"close":389,"change":428,"percent_change":429,"volume":430,"transactions":399,"vwap":431},"2026-08-13",50.861,0.05,0.1,91022.4842,50.8645,{"date":433,"open":434,"high":403,"low":237,"close":308,"change":219,"percent_change":22,"volume":435,"transactions":436,"vwap":437},"2026-08-12",50.868,37874.417543,141,50.863,{"date":439,"open":215,"high":322,"low":206,"close":215,"change":225,"percent_change":225,"volume":440,"transactions":441,"vwap":442},"2026-08-11",13732.4744,89,50.8455,{"date":444,"open":322,"high":322,"low":263,"close":215,"change":361,"percent_change":218,"volume":445,"transactions":446,"vwap":447},"2026-08-10",10848.6244,55,50.8261,{"date":449,"open":215,"high":450,"low":207,"close":451,"change":452,"percent_change":428,"volume":453,"transactions":454,"vwap":455},"2026-08-07",50.8473,50.825,0.025,19789.1653,198,50.8183,{"date":457,"open":263,"high":215,"low":232,"close":263,"change":458,"percent_change":208,"volume":459,"transactions":258,"vwap":460},"2026-08-06",-0.0086,23543.474596,50.8166,{"date":462,"open":463,"high":215,"low":232,"close":464,"change":465,"percent_change":429,"volume":466,"transactions":467,"vwap":468},"2026-08-05",50.784,50.8086,0.0486,22818.4744,212,50.7982,{"date":470,"open":287,"high":250,"low":334,"close":262,"change":208,"percent_change":209,"volume":471,"transactions":472,"vwap":473},"2026-08-04",16425.4744,171,50.7634,{"date":475,"open":287,"high":250,"low":476,"close":232,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-03",50.62,0.0339,0.07,32288.454692,183,50.7168,{"date":483,"open":334,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-31",50.7647,50.73,50.7461,-0.1689,-0.33,6016.4744,52,50.7529,{"date":493,"open":494,"high":368,"low":374,"close":494,"change":495,"percent_change":219,"volume":496,"transactions":497,"vwap":498},"2026-07-30",50.915,0.0104,15409.4744,49,50.9286,{"date":500,"open":231,"high":374,"low":231,"close":501,"change":502,"percent_change":310,"volume":503,"transactions":392,"vwap":504},"2026-07-29",50.9046,0.0146,9286.5544,50.8962,{"date":506,"open":374,"high":374,"low":231,"close":403,"change":507,"percent_change":383,"volume":508,"transactions":509,"vwap":504},"2026-07-28",-0.015,24917.6354,98,{"date":511,"open":382,"high":494,"low":322,"close":512,"change":513,"percent_change":428,"volume":514,"transactions":515,"vwap":516},"2026-07-27",50.905,0.023,31834.2294,179,50.8832,{"date":518,"open":231,"high":512,"low":237,"close":519,"change":520,"percent_change":225,"volume":521,"transactions":522,"vwap":523},"2026-07-24",50.882,0.002,19890.4744,134,50.8765,{"date":525,"open":237,"high":369,"low":215,"close":382,"change":225,"percent_change":225,"volume":526,"transactions":527,"vwap":528},"2026-07-23",39903.7738,99,50.8642,{"date":530,"open":531,"high":403,"low":237,"close":382,"change":532,"percent_change":111,"volume":533,"transactions":407,"vwap":534},"2026-07-22",50.885,-0.005,13543.0081,50.8739,{"date":536,"open":531,"high":389,"low":231,"close":531,"change":452,"percent_change":428,"volume":537,"transactions":538,"vwap":539},"2026-07-21",11295.4368,77,50.8859,{"date":541,"open":542,"high":403,"low":308,"close":322,"change":383,"percent_change":188,"volume":543,"transactions":544,"vwap":545},"2026-07-20",50.8613,31574.536,94,50.8741,{"date":547,"open":389,"high":494,"low":231,"close":403,"change":218,"percent_change":219,"volume":548,"transactions":549,"vwap":550},"2026-07-17",32966.7122,207,50.8932,{"date":552,"open":553,"high":422,"low":322,"close":382,"change":361,"percent_change":218,"volume":554,"transactions":555,"vwap":556},"2026-07-16",50.889,32363.7212,169,50.8845,{"date":558,"open":231,"high":559,"low":322,"close":560,"change":561,"percent_change":310,"volume":562,"transactions":527,"vwap":563},"2026-07-15",50.8886,50.875,0.015,27871.4502,50.8758,{"date":565,"open":566,"high":567,"low":237,"close":322,"change":219,"percent_change":22,"volume":568,"transactions":569,"vwap":570},"2026-07-14",50.855,50.8694,12902.4052,109,50.8651,{"date":572,"open":231,"high":231,"low":237,"close":237,"change":225,"percent_change":225,"volume":573,"transactions":399,"vwap":574},"2026-07-13",7324.7122,50.8505,{"date":576,"open":308,"high":577,"low":206,"close":237,"change":310,"percent_change":106,"volume":578,"transactions":9,"vwap":237},"2026-07-10",50.859,90900,{"date":580,"open":308,"high":308,"low":207,"close":207,"change":111,"percent_change":208,"volume":581,"transactions":9,"vwap":207},"2026-07-09",10400,{"date":583,"open":237,"high":237,"low":263,"close":206,"change":208,"percent_change":209,"volume":584,"transactions":9,"vwap":206},"2026-07-08",32500,{"date":586,"open":374,"high":374,"low":206,"close":237,"change":218,"percent_change":219,"volume":587,"transactions":9,"vwap":237},"2026-07-07",85600,{"date":589,"open":250,"high":322,"low":250,"close":215,"change":452,"percent_change":428,"volume":590,"transactions":9,"vwap":215},"2026-07-06",24300,{"date":592,"open":232,"high":206,"low":232,"close":238,"change":593,"percent_change":23,"volume":594,"transactions":9,"vwap":238},"2026-07-02",0.043,19800,{"date":596,"open":287,"high":250,"low":287,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-01",50.762,-0.038,-0.07,106600,{"date":602,"open":263,"high":207,"low":262,"close":263,"change":603,"percent_change":488,"volume":604,"transactions":9,"vwap":263},"2026-06-30",-0.17,82800,{"date":606,"open":360,"high":607,"low":608,"close":609,"change":22,"percent_change":23,"volume":610,"transactions":9,"vwap":609},"2026-06-29",50.98,50.927,50.97,162200,{"date":612,"open":613,"high":375,"low":614,"close":368,"change":452,"percent_change":428,"volume":615,"transactions":9,"vwap":368},"2026-06-26",50.925,50.924,31100,{"date":617,"open":368,"high":368,"low":531,"close":512,"change":22,"percent_change":23,"volume":618,"transactions":9,"vwap":512},"2026-06-25",12900,{"date":620,"open":368,"high":368,"low":308,"close":411,"change":621,"percent_change":599,"volume":622,"transactions":9,"vwap":411},"2026-06-24",-0.035,54200,{"date":624,"open":368,"high":368,"low":382,"close":389,"change":561,"percent_change":310,"volume":625,"transactions":9,"vwap":389},"2026-06-23",68300,{"date":627,"open":237,"high":403,"low":316,"close":531,"change":561,"percent_change":310,"volume":628,"transactions":9,"vwap":531},"2026-06-22",38300,{"date":630,"open":237,"high":231,"low":237,"close":231,"change":631,"percent_change":106,"volume":632,"transactions":9,"vwap":231},"2026-06-18",0.029,13800,{"date":634,"open":382,"high":368,"low":237,"close":635,"change":636,"percent_change":225,"volume":637,"transactions":9,"vwap":635},"2026-06-17",50.841,0.001,75500,{"date":639,"open":403,"high":403,"low":237,"close":237,"change":640,"percent_change":-6,"volume":641,"transactions":9,"vwap":237},"2026-06-16",-0.001,57700,{"date":643,"open":374,"high":374,"low":215,"close":635,"change":644,"percent_change":208,"volume":645,"transactions":9,"vwap":635},"2026-06-15",-0.009,160600,{"date":647,"open":648,"high":648,"low":649,"close":308,"change":208,"percent_change":209,"volume":650,"transactions":9,"vwap":308},"2026-06-12",50.869,50.842,111600,{"date":652,"open":206,"high":360,"low":250,"close":231,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":231},"2026-06-11",0.065,0.13,78100,{"date":657,"open":263,"high":206,"low":658,"close":238,"change":659,"percent_change":478,"volume":660,"transactions":9,"vwap":238},"2026-06-10",50.785,0.034,11500,{"date":662,"open":263,"high":207,"low":663,"close":664,"change":111,"percent_change":208,"volume":665,"transactions":9,"vwap":664},"2026-06-09",50.765,50.771,81500,{"date":667,"open":215,"high":215,"low":663,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-08",50.781,-0.024,-0.05,43800,{"date":673,"open":206,"high":206,"low":674,"close":238,"change":507,"percent_change":383,"volume":675,"transactions":9,"vwap":238},"2026-06-05",50.787,14700,{"date":677,"open":207,"high":206,"low":250,"close":206,"change":678,"percent_change":478,"volume":679,"transactions":9,"vwap":206},"2026-06-04",0.035,28300,{"date":681,"open":207,"high":207,"low":205,"close":658,"change":532,"percent_change":111,"volume":682,"transactions":9,"vwap":658},"2026-06-03",31700,{"date":684,"open":207,"high":207,"low":250,"close":250,"change":208,"percent_change":209,"volume":685,"transactions":9,"vwap":250},"2026-06-02",30500,{"date":687,"open":232,"high":207,"low":232,"close":207,"change":561,"percent_change":310,"volume":679,"transactions":9,"vwap":207},"2026-06-01",{"date":689,"open":205,"high":207,"low":205,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-05-29",50.795,-0.165,-0.32,5200,{"date":695,"open":607,"high":607,"low":368,"close":347,"change":22,"percent_change":23,"volume":696,"transactions":9,"vwap":347},"2026-05-28",51700,{"date":698,"open":374,"high":375,"low":374,"close":422,"change":310,"percent_change":106,"volume":699,"transactions":9,"vwap":422},"2026-05-27",14900,{"date":701,"open":389,"high":422,"low":382,"close":403,"change":218,"percent_change":219,"volume":702,"transactions":9,"vwap":403},"2026-05-26",60600,{"date":704,"open":422,"high":368,"low":382,"close":382,"change":621,"percent_change":599,"volume":705,"transactions":9,"vwap":382},"2026-05-22",23200,{"date":707,"open":389,"high":422,"low":708,"close":494,"change":452,"percent_change":428,"volume":709,"transactions":9,"vwap":494},"2026-05-21",50.895,47400,{"date":711,"open":411,"high":403,"low":427,"close":403,"change":219,"percent_change":22,"volume":712,"transactions":9,"vwap":403},"2026-05-20",11400,{"date":714,"open":322,"high":382,"low":322,"close":231,"change":111,"percent_change":208,"volume":715,"transactions":9,"vwap":231},"2026-05-19",24200,{"date":717,"open":322,"high":382,"low":718,"close":382,"change":218,"percent_change":219,"volume":719,"transactions":9,"vwap":382},"2026-05-18",50.851,63100,{"date":721,"open":308,"high":231,"low":215,"close":231,"change":722,"percent_change":478,"volume":723,"transactions":9,"vwap":231},"2026-05-15",0.038,44100,{"date":725,"open":237,"high":237,"low":215,"close":726,"change":727,"percent_change":218,"volume":728,"transactions":9,"vwap":726},"2026-05-14",50.832,0.007,9000,{"date":730,"open":215,"high":215,"low":207,"close":451,"change":361,"percent_change":218,"volume":731,"transactions":9,"vwap":451},"2026-05-13",23600,{"date":733,"open":206,"high":237,"low":206,"close":206,"change":383,"percent_change":188,"volume":734,"transactions":9,"vwap":206},"2026-05-12",9300,{"date":736,"open":308,"high":308,"low":215,"close":308,"change":452,"percent_change":428,"volume":581,"transactions":9,"vwap":308},"2026-05-11",{"date":738,"open":451,"high":215,"low":263,"close":451,"change":225,"percent_change":225,"volume":739,"transactions":9,"vwap":451},"2026-05-08",21800,{"date":741,"open":237,"high":237,"low":263,"close":451,"change":561,"percent_change":310,"volume":742,"transactions":9,"vwap":451},"2026-05-07",87300,{"date":744,"open":250,"high":215,"low":250,"close":207,"change":218,"percent_change":219,"volume":745,"transactions":9,"vwap":207},"2026-05-06",18400,{"date":747,"open":206,"high":206,"low":658,"close":263,"change":22,"percent_change":23,"volume":748,"transactions":9,"vwap":263},"2026-05-05",24000,{"date":750,"open":287,"high":250,"low":287,"close":262,"change":225,"percent_change":225,"volume":751,"transactions":9,"vwap":262},"2026-05-04",20900,{"date":753,"open":287,"high":250,"low":287,"close":262,"change":310,"percent_change":106,"volume":754,"transactions":9,"vwap":262},"2026-05-01",42200,{"date":756,"open":485,"high":232,"low":485,"close":485,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":485},"2026-04-30",-0.186,-0.37,132300,{"date":761,"open":422,"high":422,"low":403,"close":762,"change":763,"percent_change":218,"volume":764,"transactions":9,"vwap":762},"2026-04-29",50.916,0.006,13600,{"date":766,"open":422,"high":369,"low":417,"close":374,"change":111,"percent_change":208,"volume":767,"transactions":9,"vwap":374},"2026-04-28",46000,{"date":769,"open":374,"high":368,"low":382,"close":422,"change":678,"percent_change":478,"volume":770,"transactions":9,"vwap":422},"2026-04-27",99200,{"date":772,"open":231,"high":374,"low":231,"close":531,"change":297,"percent_change":208,"volume":655,"transactions":9,"vwap":531},"2026-04-24",{"date":774,"open":775,"high":389,"low":231,"close":776,"change":777,"percent_change":310,"volume":778,"transactions":9,"vwap":776},"2026-04-23",50.897,50.896,0.017,7100,{"date":780,"open":560,"high":403,"low":781,"close":782,"change":659,"percent_change":478,"volume":783,"transactions":9,"vwap":782},"2026-04-22",50.871,50.879,21100,{"date":785,"open":382,"high":382,"low":237,"close":256,"change":621,"percent_change":599,"volume":786,"transactions":9,"vwap":256},"2026-04-21",37600,{"date":788,"open":322,"high":382,"low":322,"close":382,"change":561,"percent_change":310,"volume":789,"transactions":9,"vwap":382},"2026-04-20",10600,{"date":791,"open":374,"high":374,"low":215,"close":411,"change":218,"percent_change":219,"volume":792,"transactions":9,"vwap":411},"2026-04-17",32800,{"date":794,"open":308,"high":411,"low":237,"close":566,"change":452,"percent_change":428,"volume":795,"transactions":9,"vwap":566},"2026-04-16",114900,{"date":797,"open":237,"high":322,"low":215,"close":215,"change":361,"percent_change":218,"volume":798,"transactions":9,"vwap":215},"2026-04-15",23300,{"date":800,"open":237,"high":308,"low":206,"close":451,"change":801,"percent_change":670,"volume":802,"transactions":9,"vwap":451},"2026-04-14",-0.025,59400,{"date":804,"open":206,"high":308,"low":207,"close":308,"change":452,"percent_change":428,"volume":805,"transactions":9,"vwap":308},"2026-04-13",40400,{"date":807,"open":206,"high":215,"low":334,"close":451,"change":561,"percent_change":310,"volume":808,"transactions":9,"vwap":451},"2026-04-10",36000,{"date":810,"open":215,"high":215,"low":286,"close":207,"change":219,"percent_change":22,"volume":811,"transactions":9,"vwap":207},"2026-04-09",343200,{"date":813,"open":382,"high":382,"low":232,"close":250,"change":22,"percent_change":23,"volume":814,"transactions":9,"vwap":250},"2026-04-08",68100,{"date":816,"open":232,"high":232,"low":287,"close":287,"change":801,"percent_change":670,"volume":817,"transactions":9,"vwap":287},"2026-04-07",25200,{"date":819,"open":250,"high":250,"low":262,"close":820,"change":727,"percent_change":218,"volume":821,"transactions":9,"vwap":820},"2026-04-06",50.775,10100,{"date":823,"open":485,"high":205,"low":485,"close":824,"change":825,"percent_change":478,"volume":826,"transactions":9,"vwap":824},"2026-04-02",50.768,0.033,29000,{"date":828,"open":485,"high":262,"low":829,"close":830,"change":831,"percent_change":209,"volume":832,"transactions":9,"vwap":830},"2026-04-01",50.72,50.735,-0.021,154000,{"date":834,"open":263,"high":263,"low":829,"close":835,"change":836,"percent_change":341,"volume":837,"transactions":9,"vwap":835},"2026-03-31",50.756,-0.173,132900,{"date":839,"open":374,"high":347,"low":382,"close":840,"change":653,"percent_change":654,"volume":841,"transactions":9,"vwap":840},"2026-03-30",50.929,66200,{"date":843,"open":308,"high":382,"low":308,"close":844,"change":845,"percent_change":383,"volume":846,"transactions":9,"vwap":844},"2026-03-27",50.864,-0.016,17300,{"date":848,"open":566,"high":403,"low":237,"close":382,"change":219,"percent_change":22,"volume":849,"transactions":9,"vwap":382},"2026-03-26",90500,{"date":851,"open":403,"high":389,"low":237,"close":322,"change":361,"percent_change":218,"volume":852,"transactions":9,"vwap":322},"2026-03-25",238900,{"date":854,"open":231,"high":231,"low":206,"close":566,"change":208,"percent_change":209,"volume":855,"transactions":9,"vwap":566},"2026-03-24",190200,{"date":857,"open":231,"high":531,"low":322,"close":560,"change":219,"percent_change":22,"volume":858,"transactions":9,"vwap":560},"2026-03-23",444900,{"date":860,"open":231,"high":840,"low":215,"close":566,"change":532,"percent_change":111,"volume":861,"transactions":9,"vwap":566},"2026-03-20",11100,{"date":863,"open":308,"high":231,"low":287,"close":322,"change":864,"percent_change":670,"volume":865,"transactions":9,"vwap":322},"2026-03-19",-0.026,15700,{"date":867,"open":868,"high":389,"low":308,"close":869,"change":870,"percent_change":383,"volume":871,"transactions":9,"vwap":869},"2026-03-18",50.884,50.886,-0.014,4700,{"date":873,"open":403,"high":874,"low":322,"close":389,"change":219,"percent_change":22,"volume":875,"transactions":9,"vwap":389},"2026-03-17",50.918,14800,{"date":877,"open":308,"high":382,"low":215,"close":382,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":382},"2026-03-16",0.045,0.09,16600,{"date":882,"open":382,"high":382,"low":206,"close":316,"change":532,"percent_change":111,"volume":883,"transactions":9,"vwap":316},"2026-03-13",70900,{"date":885,"open":308,"high":231,"low":726,"close":237,"change":111,"percent_change":208,"volume":886,"transactions":9,"vwap":237},"2026-03-12",30800,{"date":888,"open":231,"high":382,"low":308,"close":308,"change":801,"percent_change":670,"volume":889,"transactions":9,"vwap":308},"2026-03-11",22000,{"date":891,"open":389,"high":389,"low":892,"close":560,"change":218,"percent_change":219,"volume":893,"transactions":9,"vwap":560},"2026-03-10",50.872,46900,{"date":895,"open":437,"high":382,"low":308,"close":411,"change":361,"percent_change":218,"volume":896,"transactions":9,"vwap":411},"2026-03-09",3700,{"date":898,"open":322,"high":403,"low":206,"close":322,"change":310,"percent_change":106,"volume":899,"transactions":9,"vwap":322},"2026-03-06",20100,{"date":901,"open":322,"high":322,"low":215,"close":215,"change":208,"percent_change":209,"volume":902,"transactions":9,"vwap":215},"2026-03-05",86200,{"date":904,"open":308,"high":322,"low":316,"close":308,"change":111,"percent_change":208,"volume":905,"transactions":9,"vwap":308},"2026-03-04",10700,{"date":907,"open":237,"high":908,"low":215,"close":322,"change":219,"percent_change":22,"volume":909,"transactions":9,"vwap":322},"2026-03-03",50.874,22400,{"date":911,"open":215,"high":237,"low":206,"close":237,"change":383,"percent_change":188,"volume":912,"transactions":9,"vwap":237},"2026-03-02",12000,{"date":914,"open":237,"high":915,"low":316,"close":231,"change":603,"percent_change":488,"volume":916,"transactions":9,"vwap":231},"2026-02-27",50.878,27400,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":225,"percent_change":225,"volume":922,"transactions":9,"vwap":921},"2026-02-26",51.047001,51.029999,51.040001,2400,{"date":924,"open":925,"high":925,"low":926,"close":921,"change":927,"percent_change":218,"volume":928,"transactions":9,"vwap":921},"2026-02-25",51.049999,51.026001,0.004,65300,{"date":930,"open":931,"high":925,"low":932,"close":933,"change":763,"percent_change":218,"volume":934,"transactions":9,"vwap":933},"2026-02-24",51.035,51.02,51.035999,3200,{"date":936,"open":921,"high":925,"low":932,"close":920,"change":361,"percent_change":218,"volume":937,"transactions":9,"vwap":920},"2026-02-23",29600,{"date":939,"open":940,"high":920,"low":941,"close":942,"change":452,"percent_change":428,"volume":943,"transactions":9,"vwap":942},"2026-02-20",51.014999,51.0099983,51.025002,81600,{"date":945,"open":946,"high":941,"low":348,"close":947,"change":208,"percent_change":209,"volume":948,"transactions":9,"vwap":947},"2026-02-19",51.0050011,51,8200,{"date":950,"open":947,"high":932,"low":348,"close":932,"change":452,"percent_change":428,"volume":951,"transactions":9,"vwap":932},"2026-02-18",63700,{"date":953,"open":921,"high":921,"low":607,"close":954,"change":111,"percent_change":208,"volume":955,"transactions":9,"vwap":954},"2026-02-17",50.995,226100,{"date":957,"open":958,"high":932,"low":607,"close":946,"change":878,"percent_change":879,"volume":959,"transactions":9,"vwap":946},"2026-02-13",50.991,28400,{"date":961,"open":348,"high":941,"low":403,"close":347,"change":962,"percent_change":188,"volume":963,"transactions":9,"vwap":347},"2026-02-12",-0.029,1399400,{"date":965,"open":609,"high":348,"low":360,"close":966,"change":297,"percent_change":208,"volume":967,"transactions":9,"vwap":966},"2026-02-11",50.989,82400,{"date":969,"open":941,"high":932,"low":607,"close":947,"change":111,"percent_change":208,"volume":970,"transactions":9,"vwap":947},"2026-02-10",38200,{"date":972,"open":947,"high":941,"low":347,"close":941,"change":106,"percent_change":376,"volume":973,"transactions":9,"vwap":941},"2026-02-09",15600,{"date":975,"open":347,"high":347,"low":375,"close":360,"change":532,"percent_change":111,"volume":976,"transactions":9,"vwap":360},"2026-02-06",15100,{"date":978,"open":947,"high":947,"low":375,"close":367,"change":532,"percent_change":111,"volume":979,"transactions":9,"vwap":367},"2026-02-05",17400,{"date":981,"open":422,"high":347,"low":422,"close":347,"change":561,"percent_change":310,"volume":982,"transactions":9,"vwap":347},"2026-02-04",16200,{"date":984,"open":609,"high":609,"low":985,"close":369,"change":452,"percent_change":428,"volume":679,"transactions":9,"vwap":369},"2026-02-03",50.921,{"date":987,"open":375,"high":347,"low":422,"close":422,"change":599,"percent_change":988,"volume":875,"transactions":9,"vwap":422},"2026-02-02",-0.14,{"date":990,"open":375,"high":348,"low":422,"close":348,"change":988,"percent_change":991,"volume":992,"transactions":9,"vwap":348},"2026-01-30",-0.27,74900,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":452,"percent_change":428,"volume":998,"transactions":9,"vwap":997},"2026-01-29",51.12,51.132,51.13,5100,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":561,"percent_change":310,"volume":1004,"transactions":9,"vwap":1003},"2026-01-28",51.091,51.138,51.105,13000,{"date":1006,"open":1007,"high":1008,"low":1007,"close":216,"change":225,"percent_change":225,"volume":1009,"transactions":9,"vwap":216},"2026-01-27",51.07,51.099998,48200,{"date":1011,"open":997,"high":997,"low":1012,"close":216,"change":478,"percent_change":1013,"volume":1014,"transactions":9,"vwap":216},"2026-01-26",51.060001,0.14,20800,{"date":1016,"open":920,"high":1007,"low":941,"close":932,"change":225,"percent_change":225,"volume":1017,"transactions":9,"vwap":932},"2026-01-23",40800,{"date":1019,"open":921,"high":925,"low":947,"close":932,"change":361,"percent_change":218,"volume":889,"transactions":9,"vwap":932},"2026-01-22",{"date":1021,"open":940,"high":920,"low":947,"close":940,"change":532,"percent_change":111,"volume":1022,"transactions":9,"vwap":940},"2026-01-21",54600,{"date":1024,"open":947,"high":920,"low":360,"close":932,"change":452,"percent_change":428,"volume":1025,"transactions":9,"vwap":932},"2026-01-20",52900,{"date":1027,"open":358,"high":1028,"low":607,"close":954,"change":653,"percent_change":654,"volume":1029,"transactions":9,"vwap":954},"2026-01-16",50.999,11800,{"date":1031,"open":932,"high":932,"low":368,"close":368,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":368},"2026-01-15",-0.055,-0.11,30400,{"date":1036,"open":348,"high":1037,"low":347,"close":358,"change":561,"percent_change":310,"volume":1038,"transactions":9,"vwap":358},"2026-01-14",51.0060005,41400,{"date":1040,"open":360,"high":1041,"low":360,"close":609,"change":1042,"percent_change":219,"volume":889,"transactions":9,"vwap":609},"2026-01-13",50.987,0.009,{"date":1044,"open":422,"high":1045,"low":422,"close":1046,"change":1047,"percent_change":219,"volume":1048,"transactions":9,"vwap":1046},"2026-01-12",50.988,50.961,0.011,31600,{"date":1050,"open":609,"high":609,"low":375,"close":360,"change":310,"percent_change":106,"volume":1051,"transactions":9,"vwap":360},"2026-01-09",43700,{"date":1053,"open":941,"high":941,"low":422,"close":422,"change":507,"percent_change":383,"volume":821,"transactions":9,"vwap":422},"2026-01-08",{"date":1055,"open":347,"high":347,"low":368,"close":1056,"change":361,"percent_change":218,"volume":1057,"transactions":9,"vwap":1056},"2026-01-07",50.935,32600,{"date":1059,"open":947,"high":947,"low":374,"close":368,"change":532,"percent_change":111,"volume":1060,"transactions":9,"vwap":368},"2026-01-06",32700,{"date":1062,"open":1063,"high":360,"low":389,"close":1056,"change":678,"percent_change":478,"volume":1064,"transactions":9,"vwap":1056},"2026-01-05",50.901,31200,{"date":1066,"open":368,"high":368,"low":382,"close":389,"change":219,"percent_change":22,"volume":1067,"transactions":9,"vwap":389},"2026-01-02",59300,{"date":1069,"open":422,"high":422,"low":322,"close":382,"change":361,"percent_change":218,"volume":1070,"transactions":9,"vwap":382},"2025-12-31",42300,{"date":1072,"open":382,"high":382,"low":215,"close":560,"change":561,"percent_change":310,"volume":1073,"transactions":9,"vwap":560},"2025-12-30",44700,{"date":1075,"open":308,"high":382,"low":215,"close":322,"change":452,"percent_change":428,"volume":875,"transactions":9,"vwap":322},"2025-12-29",{"date":1077,"open":237,"high":231,"low":316,"close":316,"change":218,"percent_change":219,"volume":1078,"transactions":9,"vwap":316},"2025-12-26",14400,{"date":1080,"open":451,"high":237,"low":451,"close":451,"change":678,"percent_change":478,"volume":1081,"transactions":9,"vwap":451},"2025-12-24",2100,{"date":1083,"open":250,"high":207,"low":664,"close":250,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":250},"2025-12-23",-0.28,-0.55,22900,{"date":1088,"open":1089,"high":25,"low":1007,"close":1007,"change":208,"percent_change":209,"volume":584,"transactions":9,"vwap":1007},"2025-12-22",51.084999,{"date":1091,"open":216,"high":1008,"low":1007,"close":216,"change":452,"percent_change":428,"volume":778,"transactions":9,"vwap":216},"2025-12-19",{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":561,"percent_change":310,"volume":865,"transactions":9,"vwap":1096},"2025-12-18",51.080002,51.053001,51.064999,{"date":1098,"open":1099,"high":216,"low":947,"close":925,"change":361,"percent_change":218,"volume":1100,"transactions":9,"vwap":925},"2025-12-17",51.042,55500,{"date":1102,"open":1012,"high":1007,"low":921,"close":1103,"change":1104,"percent_change":209,"volume":1105,"transactions":9,"vwap":1103},"2025-12-16",51.044998,-0.022,29300,{"date":1107,"open":1012,"high":1108,"low":921,"close":1109,"change":727,"percent_change":218,"volume":1110,"transactions":9,"vwap":1109},"2025-12-15",51.095001,51.067001,177400,{"date":1112,"open":941,"high":1094,"low":941,"close":1012,"change":219,"percent_change":22,"volume":1113,"transactions":9,"vwap":1012},"2025-12-12",21300,{"date":1115,"open":921,"high":921,"low":1116,"close":921,"change":218,"percent_change":219,"volume":1117,"transactions":9,"vwap":921},"2025-12-11",51.013,25300,{"date":1119,"open":941,"high":920,"low":947,"close":920,"change":310,"percent_change":106,"volume":1120,"transactions":9,"vwap":920},"2025-12-10",20300,{"date":1122,"open":941,"high":941,"low":348,"close":947,"change":225,"percent_change":225,"volume":1123,"transactions":9,"vwap":947},"2025-12-09",6200,{"date":1125,"open":348,"high":940,"low":607,"close":947,"change":361,"percent_change":218,"volume":783,"transactions":9,"vwap":947},"2025-12-08",{"date":1127,"open":947,"high":932,"low":609,"close":954,"change":218,"percent_change":219,"volume":871,"transactions":9,"vwap":954},"2025-12-05",{"date":1129,"open":607,"high":947,"low":347,"close":358,"change":532,"percent_change":111,"volume":1130,"transactions":9,"vwap":358},"2025-12-04",4100,{"date":1132,"open":609,"high":932,"low":375,"close":348,"change":218,"percent_change":219,"volume":1133,"transactions":9,"vwap":348},"2025-12-03",43300,{"date":1135,"open":947,"high":947,"low":1136,"close":607,"change":225,"percent_change":225,"volume":1137,"transactions":9,"vwap":607},"2025-12-02",50.972,19400,{"date":1139,"open":348,"high":348,"low":375,"close":607,"change":218,"percent_change":219,"volume":1140,"transactions":9,"vwap":607},"2025-12-01",10800,{"date":1142,"open":360,"high":607,"low":375,"close":609,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":609},"2025-11-28",-0.16,-0.31,13100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":997,"change":111,"percent_change":208,"volume":1151,"transactions":9,"vwap":997},"2025-11-26",51.11,51.14,51.101,36800,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1149,"change":561,"percent_change":310,"volume":1156,"transactions":9,"vwap":1149},"2025-11-25",51.18,51.115,5500,{"date":1158,"open":997,"high":1149,"low":1008,"close":1159,"change":219,"percent_change":22,"volume":1160,"transactions":9,"vwap":1159},"2025-11-24",51.125,29100,{"date":1162,"open":1149,"high":1149,"low":1094,"close":1003,"change":532,"percent_change":111,"volume":1163,"transactions":9,"vwap":1003},"2025-11-21",44000,{"date":1165,"open":1008,"high":1148,"low":1012,"close":1148,"change":106,"percent_change":376,"volume":1166,"transactions":9,"vwap":1148},"2025-11-20",23900,{"date":1168,"open":1012,"high":1169,"low":920,"close":925,"change":111,"percent_change":208,"volume":1166,"transactions":9,"vwap":925},"2025-11-19",51.078999,{"date":1171,"open":1103,"high":1007,"low":921,"close":1012,"change":1172,"percent_change":310,"volume":731,"transactions":9,"vwap":1012},"2025-11-18",0.016,{"date":1174,"open":932,"high":1012,"low":932,"close":1175,"change":1176,"percent_change":22,"volume":1177,"transactions":9,"vwap":1175},"2025-11-17",51.043999,0.019,19100,{"date":1179,"open":1180,"high":1012,"low":947,"close":942,"change":801,"percent_change":670,"volume":1181,"transactions":9,"vwap":942},"2025-11-14",51.021999,42800,{"date":1183,"open":921,"high":1012,"low":607,"close":925,"change":310,"percent_change":106,"volume":1184,"transactions":9,"vwap":925},"2025-11-13",81100,{"date":1186,"open":921,"high":1187,"low":947,"close":932,"change":361,"percent_change":218,"volume":1188,"transactions":9,"vwap":932},"2025-11-12",51.15,77800,{"date":1190,"open":921,"high":921,"low":1191,"close":940,"change":361,"percent_change":218,"volume":1192,"transactions":9,"vwap":940},"2025-11-11",51.011002,6800,{"date":1194,"open":941,"high":1195,"low":1028,"close":941,"change":111,"percent_change":208,"volume":1196,"transactions":9,"vwap":941},"2025-11-10",51.014,7400,{"date":1198,"open":941,"high":1199,"low":1136,"close":932,"change":22,"percent_change":23,"volume":1200,"transactions":9,"vwap":932},"2025-11-07",51.028999,17800,{"date":1202,"open":348,"high":1028,"low":360,"close":607,"change":561,"percent_change":310,"volume":1203,"transactions":9,"vwap":607},"2025-11-06",5000,{"date":1205,"open":375,"high":348,"low":375,"close":1206,"change":225,"percent_change":225,"volume":1207,"transactions":9,"vwap":1206},"2025-11-05",50.965,5700,{"date":1209,"open":607,"high":966,"low":375,"close":1206,"change":561,"percent_change":310,"volume":1210,"transactions":9,"vwap":1206},"2025-11-04",136000,{"date":1212,"open":347,"high":1213,"low":368,"close":360,"change":219,"percent_change":22,"volume":1214,"transactions":9,"vwap":360},"2025-11-03",50.976,28900,{"date":1216,"open":607,"high":607,"low":374,"close":368,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":368},"2025-10-31",-0.23,-0.45,172900,{"date":1221,"open":1149,"high":1222,"low":1223,"close":1222,"change":22,"percent_change":23,"volume":1224,"transactions":9,"vwap":1222},"2025-10-30",51.16,51.081001,11200,{"date":1226,"open":1149,"high":1187,"low":1148,"close":995,"change":532,"percent_change":111,"volume":1227,"transactions":9,"vwap":995},"2025-10-29",7900,{"date":1229,"open":216,"high":997,"low":1094,"close":1159,"change":452,"percent_change":428,"volume":1230,"transactions":9,"vwap":1159},"2025-10-28",16800,{"date":1232,"open":1148,"high":997,"low":1094,"close":1008,"change":208,"percent_change":209,"volume":1233,"transactions":9,"vwap":1008},"2025-10-27",8400,{"date":1235,"open":216,"high":997,"low":216,"close":995,"change":310,"percent_change":106,"volume":1236,"transactions":9,"vwap":995},"2025-10-24",22500,{"date":1238,"open":1148,"high":1148,"low":1094,"close":216,"change":225,"percent_change":225,"volume":581,"transactions":9,"vwap":216},"2025-10-23",{"date":1240,"open":1241,"high":1148,"low":1012,"close":216,"change":361,"percent_change":218,"volume":734,"transactions":9,"vwap":216},"2025-10-22",51.063999,{"date":1243,"open":1244,"high":1148,"low":1012,"close":1089,"change":361,"percent_change":218,"volume":1245,"transactions":9,"vwap":1089},"2025-10-21",51.109,22200,{"date":1247,"open":1248,"high":1008,"low":1096,"close":1094,"change":225,"percent_change":225,"volume":1249,"transactions":9,"vwap":1094},"2025-10-20",51.085999,9800,{"date":1251,"open":216,"high":1187,"low":921,"close":1094,"change":219,"percent_change":22,"volume":594,"transactions":9,"vwap":1094},"2025-10-17",{"date":1253,"open":932,"high":1094,"low":932,"close":1012,"change":225,"percent_change":225,"volume":861,"transactions":9,"vwap":1012},"2025-10-16",{"date":1255,"open":920,"high":997,"low":941,"close":1012,"change":452,"percent_change":428,"volume":1256,"transactions":9,"vwap":1012},"2025-10-15",20700,{"date":1258,"open":1259,"high":1094,"low":348,"close":931,"change":218,"percent_change":219,"volume":1260,"transactions":9,"vwap":931},"2025-10-14",51.036999,10200,{"date":1262,"open":921,"high":1149,"low":947,"close":942,"change":561,"percent_change":310,"volume":1263,"transactions":9,"vwap":942},"2025-10-13",8900,{"date":1265,"open":1266,"high":920,"low":1266,"close":941,"change":678,"percent_change":478,"volume":1123,"transactions":9,"vwap":941},"2025-10-10",50.992,{"date":1268,"open":1269,"high":931,"low":367,"close":1270,"change":111,"percent_change":208,"volume":1271,"transactions":9,"vwap":1270},"2025-10-09",50.983,50.975,11300,{"date":1273,"open":941,"high":1008,"low":1206,"close":358,"change":225,"percent_change":225,"volume":1274,"transactions":9,"vwap":358},"2025-10-08",13200,{"date":1276,"open":1277,"high":921,"low":347,"close":358,"change":1278,"percent_change":310,"volume":1279,"transactions":9,"vwap":358},"2025-10-07",50.982,0.013,16300,{"date":1281,"open":1282,"high":920,"low":369,"close":1136,"change":1283,"percent_change":670,"volume":902,"transactions":9,"vwap":1136},"2025-10-06",50.984,-0.028,{"date":1285,"open":932,"high":932,"low":607,"close":947,"change":111,"percent_change":208,"volume":1286,"transactions":9,"vwap":947},"2025-10-03",17100,{"date":1288,"open":607,"high":941,"low":1289,"close":941,"change":310,"percent_change":106,"volume":1029,"transactions":9,"vwap":941},"2025-10-02",50.953,{"date":1291,"open":360,"high":941,"low":360,"close":607,"change":561,"percent_change":310,"volume":1292,"transactions":9,"vwap":607},"2025-10-01",62000,{"date":1294,"open":368,"high":1295,"low":389,"close":1206,"change":691,"percent_change":692,"volume":1160,"transactions":9,"vwap":1206},"2025-09-30",51.21,{"date":1297,"open":997,"high":1298,"low":1299,"close":997,"change":219,"percent_change":22,"volume":1300,"transactions":9,"vwap":997},"2025-09-29",51.175,51.116,145000,{"date":1302,"open":1008,"high":997,"low":1303,"close":1148,"change":310,"percent_change":106,"volume":1304,"transactions":9,"vwap":1148},"2025-09-26",51.070999,17500,{"date":1306,"open":216,"high":1155,"low":1307,"close":1094,"change":111,"percent_change":208,"volume":1308,"transactions":9,"vwap":1094},"2025-09-25",51.056,25100,{"date":1310,"open":1008,"high":1149,"low":1094,"close":216,"change":561,"percent_change":310,"volume":1311,"transactions":9,"vwap":216},"2025-09-24",7800,{"date":1313,"open":1007,"high":1008,"low":1314,"close":1315,"change":1316,"percent_change":111,"volume":1317,"transactions":9,"vwap":1315},"2025-09-23",51.057999,51.075001,-0.006,596400,{"date":1319,"open":995,"high":995,"low":925,"close":1223,"change":1047,"percent_change":219,"volume":1320,"transactions":9,"vwap":1223},"2025-09-22",11000,{"date":1322,"open":1012,"high":216,"low":920,"close":1007,"change":1323,"percent_change":209,"volume":751,"transactions":9,"vwap":1007},"2025-09-19",-0.019,{"date":1325,"open":216,"high":1008,"low":921,"close":1326,"change":1327,"percent_change":428,"volume":1328,"transactions":9,"vwap":1326},"2025-09-18",51.089001,0.024,44500,{"date":1330,"open":925,"high":1248,"low":921,"close":1096,"change":561,"percent_change":310,"volume":1038,"transactions":9,"vwap":1096},"2025-09-17",{"date":1332,"open":920,"high":1333,"low":932,"close":925,"change":111,"percent_change":208,"volume":685,"transactions":9,"vwap":925},"2025-09-16",51.164,{"date":1335,"open":921,"high":1012,"low":607,"close":1012,"change":310,"percent_change":106,"volume":1336,"transactions":9,"vwap":1012},"2025-09-15",18300,{"date":1338,"open":932,"high":920,"low":1270,"close":920,"change":219,"percent_change":22,"volume":905,"transactions":9,"vwap":920},"2025-09-12",{"date":1340,"open":947,"high":1341,"low":348,"close":941,"change":1342,"percent_change":383,"volume":728,"transactions":9,"vwap":941},"2025-09-11",51.039001,-0.013,{"date":1344,"open":609,"high":1345,"low":609,"close":1346,"change":1347,"percent_change":429,"volume":1233,"transactions":9,"vwap":1346},"2025-09-10",51.033001,51.022999,0.053,{"date":1349,"open":921,"high":921,"low":1350,"close":609,"change":383,"percent_change":188,"volume":893,"transactions":9,"vwap":609},"2025-09-09",50.966,{"date":1352,"open":947,"high":933,"low":348,"close":947,"change":532,"percent_change":111,"volume":1353,"transactions":9,"vwap":947},"2025-09-08",7000,{"date":1355,"open":920,"high":920,"low":607,"close":946,"change":653,"percent_change":654,"volume":1356,"transactions":9,"vwap":946},"2025-09-05",12100,{"date":1358,"open":347,"high":609,"low":422,"close":375,"change":219,"percent_change":22,"volume":1359,"transactions":9,"vwap":375},"2025-09-04",12700,{"date":1361,"open":368,"high":367,"low":389,"close":422,"change":361,"percent_change":218,"volume":1362,"transactions":9,"vwap":422},"2025-09-03",16700,{"date":1364,"open":403,"high":874,"low":403,"close":494,"change":561,"percent_change":310,"volume":1365,"transactions":9,"vwap":494},"2025-09-02",6400,{"date":1367,"open":389,"high":613,"low":382,"close":389,"change":1143,"percent_change":1144,"volume":1207,"transactions":9,"vwap":389},"2025-08-29",{"date":1369,"open":1315,"high":1370,"low":925,"close":1012,"change":801,"percent_change":670,"volume":1371,"transactions":9,"vwap":1012},"2025-08-28",51.094002,118100,{"date":1373,"open":216,"high":25,"low":1012,"close":1089,"change":225,"percent_change":225,"volume":1374,"transactions":9,"vwap":1089},"2025-08-27",14600,{"date":1376,"open":1315,"high":1370,"low":1315,"close":1089,"change":310,"percent_change":106,"volume":1377,"transactions":9,"vwap":1089},"2025-08-26",900,{"date":1379,"open":1380,"high":1315,"low":920,"close":1381,"change":561,"percent_change":310,"volume":1382,"transactions":9,"vwap":1381},"2025-08-25",51.030998,51.055,10500,{"date":1384,"open":932,"high":1385,"low":947,"close":921,"change":218,"percent_change":219,"volume":1386,"transactions":9,"vwap":921},"2025-08-22",51.066002,7600,{"date":1388,"open":932,"high":1007,"low":348,"close":920,"change":219,"percent_change":22,"volume":1389,"transactions":9,"vwap":920},"2025-08-21",54100,{"date":1391,"open":941,"high":1007,"low":946,"close":941,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":941},"2025-08-20",-0.13,-0.25,46500,{"date":1396,"open":921,"high":1149,"low":348,"close":1149,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1149},"2025-08-19",0.115,0.23,21000,{"date":1401,"open":932,"high":925,"low":1402,"close":942,"change":532,"percent_change":111,"volume":739,"transactions":9,"vwap":942},"2025-08-18",50.998,{"date":1404,"open":947,"high":925,"low":1270,"close":920,"change":219,"percent_change":22,"volume":1399,"transactions":9,"vwap":920},"2025-08-15",{"date":1406,"open":947,"high":941,"low":1407,"close":941,"change":208,"percent_change":209,"volume":731,"transactions":9,"vwap":941},"2025-08-14",50.951,{"date":1409,"open":358,"high":920,"low":358,"close":920,"change":23,"percent_change":1410,"volume":1411,"transactions":9,"vwap":920},"2025-08-13",0.16,17900,{"date":1413,"open":374,"high":607,"low":374,"close":360,"change":225,"percent_change":225,"volume":1414,"transactions":9,"vwap":360},"2025-08-12",21600,{"date":1416,"open":347,"high":347,"low":374,"close":360,"change":225,"percent_change":225,"volume":1417,"transactions":9,"vwap":360},"2025-08-11",15500,{"date":1419,"open":231,"high":360,"low":231,"close":360,"change":310,"percent_change":106,"volume":1420,"transactions":9,"vwap":360},"2025-08-08",27000,{"date":1422,"open":389,"high":422,"low":869,"close":422,"change":218,"percent_change":219,"volume":880,"transactions":9,"vwap":422},"2025-08-07",{"date":1424,"open":308,"high":374,"low":308,"close":374,"change":218,"percent_change":219,"volume":1425,"transactions":9,"vwap":374},"2025-08-06",8100,{"date":1427,"open":403,"high":389,"low":206,"close":389,"change":22,"percent_change":23,"volume":808,"transactions":9,"vwap":389},"2025-08-05",{"date":1429,"open":308,"high":531,"low":237,"close":322,"change":219,"percent_change":22,"volume":1156,"transactions":9,"vwap":322},"2025-08-04",{"date":1431,"open":215,"high":403,"low":215,"close":237,"change":310,"percent_change":106,"volume":959,"transactions":9,"vwap":237},"2025-08-01",{"date":1433,"open":207,"high":207,"low":205,"close":207,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":207},"2025-07-31",-0.2,-0.39,2500,{"date":1438,"open":947,"high":932,"low":1046,"close":941,"change":428,"percent_change":429,"volume":1439,"transactions":9,"vwap":941},"2025-07-30",14000,{"date":1441,"open":1442,"high":1442,"low":360,"close":347,"change":383,"percent_change":188,"volume":1443,"transactions":9,"vwap":347},"2025-07-29",51.0089989,12200,{"date":1445,"open":348,"high":941,"low":1446,"close":348,"change":22,"percent_change":23,"volume":1447,"transactions":9,"vwap":348},"2025-07-28",50.942,9900,{"date":1449,"open":1450,"high":348,"low":308,"close":360,"change":361,"percent_change":218,"volume":1451,"transactions":9,"vwap":360},"2025-07-25",50.943,20000,{"date":1453,"open":1454,"high":609,"low":422,"close":369,"change":532,"percent_change":111,"volume":922,"transactions":9,"vwap":369},"2025-07-24",50.952,{"date":1456,"open":347,"high":607,"low":368,"close":360,"change":310,"percent_change":106,"volume":1457,"transactions":9,"vwap":360},"2025-07-23",4600,{"date":1459,"open":422,"high":609,"low":322,"close":422,"change":209,"percent_change":289,"volume":1460,"transactions":9,"vwap":422},"2025-07-22",85000,{"date":1462,"open":347,"high":609,"low":1463,"close":347,"change":219,"percent_change":22,"volume":1464,"transactions":9,"vwap":347},"2025-07-21",50.936,5300,{"date":1466,"open":389,"high":360,"low":389,"close":375,"change":22,"percent_change":23,"volume":712,"transactions":9,"vwap":375},"2025-07-18",{"date":1468,"open":368,"high":368,"low":382,"close":389,"change":225,"percent_change":225,"volume":1166,"transactions":9,"vwap":389},"2025-07-17",{"date":1470,"open":874,"high":422,"low":531,"close":389,"change":225,"percent_change":225,"volume":734,"transactions":9,"vwap":389},"2025-07-16",{"date":1472,"open":322,"high":389,"low":308,"close":389,"change":219,"percent_change":22,"volume":1004,"transactions":9,"vwap":389},"2025-07-15",{"date":1474,"open":1475,"high":374,"low":308,"close":382,"change":111,"percent_change":208,"volume":1476,"transactions":9,"vwap":382},"2025-07-14",50.862,9600,{"date":1478,"open":237,"high":348,"low":237,"close":403,"change":219,"percent_change":22,"volume":1479,"transactions":9,"vwap":403},"2025-07-11",13400,{"date":1481,"open":1475,"high":1482,"low":427,"close":231,"change":310,"percent_change":106,"volume":1436,"transactions":9,"vwap":231},"2025-07-10",50.873,{"date":1484,"open":308,"high":322,"low":237,"close":237,"change":111,"percent_change":208,"volume":1192,"transactions":9,"vwap":237},"2025-07-09",{"date":1486,"open":322,"high":322,"low":237,"close":308,"change":532,"percent_change":111,"volume":1487,"transactions":9,"vwap":308},"2025-07-08",124900,{"date":1489,"open":237,"high":1490,"low":215,"close":566,"change":218,"percent_change":219,"volume":875,"transactions":9,"vwap":566},"2025-07-07",50.867,{"date":1492,"open":382,"high":382,"low":1493,"close":256,"change":507,"percent_change":383,"volume":1140,"transactions":9,"vwap":256},"2025-07-03",50.831,{"date":1495,"open":308,"high":609,"low":820,"close":322,"change":219,"percent_change":22,"volume":1496,"transactions":9,"vwap":322},"2025-07-02",24600,{"date":1498,"open":237,"high":322,"low":207,"close":237,"change":310,"percent_change":106,"volume":1499,"transactions":9,"vwap":237},"2025-07-01",26100,{"date":1501,"open":207,"high":237,"low":250,"close":207,"change":1143,"percent_change":1144,"volume":1502,"transactions":9,"vwap":207},"2025-06-30",20400,{"date":1504,"open":921,"high":1012,"low":360,"close":609,"change":111,"percent_change":208,"volume":1505,"transactions":9,"vwap":609},"2025-06-27",129600,{"date":1507,"open":607,"high":932,"low":607,"close":607,"change":218,"percent_change":219,"volume":1508,"transactions":9,"vwap":607},"2025-06-26",9100,{"date":1510,"open":947,"high":940,"low":375,"close":609,"change":225,"percent_change":225,"volume":1511,"transactions":9,"vwap":609},"2025-06-25",139500,{"date":1513,"open":347,"high":947,"low":347,"close":609,"change":218,"percent_change":219,"volume":745,"transactions":9,"vwap":609},"2025-06-24",{"date":1515,"open":348,"high":348,"low":368,"close":347,"change":225,"percent_change":225,"volume":1516,"transactions":9,"vwap":347},"2025-06-23",111800,{"date":1518,"open":609,"high":609,"low":422,"close":347,"change":310,"percent_change":106,"volume":1311,"transactions":9,"vwap":347},"2025-06-20",{"date":1520,"open":360,"high":347,"low":389,"close":368,"change":22,"percent_change":23,"volume":1521,"transactions":9,"vwap":368},"2025-06-18",120800,{"date":1523,"open":512,"high":512,"low":382,"close":403,"change":507,"percent_change":383,"volume":1192,"transactions":9,"vwap":403},"2025-06-17",{"date":1525,"open":389,"high":932,"low":231,"close":512,"change":452,"percent_change":428,"volume":1200,"transactions":9,"vwap":512},"2025-06-16",{"date":1527,"open":322,"high":403,"low":322,"close":382,"change":361,"percent_change":218,"volume":1249,"transactions":9,"vwap":382},"2025-06-13",{"date":1529,"open":708,"high":422,"low":237,"close":560,"change":532,"percent_change":111,"volume":1530,"transactions":9,"vwap":560},"2025-06-12",78900,{"date":1532,"open":308,"high":389,"low":308,"close":382,"change":225,"percent_change":225,"volume":1086,"transactions":9,"vwap":382},"2025-06-11",{"date":1534,"open":382,"high":382,"low":215,"close":382,"change":219,"percent_change":22,"volume":1230,"transactions":9,"vwap":382},"2025-06-10",{"date":1536,"open":206,"high":231,"low":485,"close":322,"change":593,"percent_change":23,"volume":1537,"transactions":9,"vwap":322},"2025-06-09",9500,{"date":1539,"open":1540,"high":215,"low":263,"close":1541,"change":1542,"percent_change":188,"volume":1227,"transactions":9,"vwap":1541},"2025-06-06",50.818,50.817,-0.033,{"date":1544,"open":322,"high":322,"low":207,"close":308,"change":561,"percent_change":310,"volume":1545,"transactions":9,"vwap":308},"2025-06-05",23700,{"date":1547,"open":207,"high":256,"low":1548,"close":316,"change":1549,"percent_change":879,"volume":1550,"transactions":9,"vwap":316},"2025-06-04",50.71,0.044,26200,{"date":1552,"open":1553,"high":1554,"low":205,"close":1555,"change":870,"percent_change":383,"volume":1556,"transactions":9,"vwap":1555},"2025-06-03",50.822,50.834,50.791,199200,{"date":1558,"open":1559,"high":238,"low":286,"close":238,"change":225,"percent_change":225,"volume":1560,"transactions":9,"vwap":238},"2025-06-02",50.798,15900,{"date":1562,"open":658,"high":215,"low":287,"close":238,"change":1563,"percent_change":1084,"volume":1564,"transactions":9,"vwap":238},"2025-05-30",-0.145,72200,{"date":1566,"open":609,"high":607,"low":374,"close":360,"change":310,"percent_change":106,"volume":1567,"transactions":9,"vwap":360},"2025-05-29",41200,{"date":1569,"open":1056,"high":375,"low":256,"close":422,"change":218,"percent_change":219,"volume":1057,"transactions":9,"vwap":422},"2025-05-28",{"date":1571,"open":231,"high":175,"low":231,"close":374,"change":361,"percent_change":218,"volume":1572,"transactions":9,"vwap":374},"2025-05-27",66100,{"date":1574,"open":360,"high":941,"low":403,"close":512,"change":507,"percent_change":383,"volume":1575,"transactions":9,"vwap":512},"2025-05-23",512800,{"date":1577,"open":231,"high":347,"low":1578,"close":422,"change":1579,"percent_change":879,"volume":675,"transactions":9,"vwap":422},"2025-05-22",50.856,0.047,{"date":1581,"open":566,"high":389,"low":566,"close":1482,"change":1582,"percent_change":208,"volume":893,"transactions":9,"vwap":1482},"2025-05-21",-0.012,{"date":1584,"open":231,"high":1585,"low":411,"close":531,"change":452,"percent_change":428,"volume":1586,"transactions":9,"vwap":531},"2025-05-20",50.899,10000,{"date":1588,"open":403,"high":403,"low":237,"close":322,"change":225,"percent_change":225,"volume":1589,"transactions":9,"vwap":322},"2025-05-19",6100,{"date":1591,"open":1490,"high":1490,"low":237,"close":322,"change":219,"percent_change":22,"volume":1592,"transactions":9,"vwap":322},"2025-05-16",3400,{"date":1594,"open":316,"high":566,"low":206,"close":237,"change":1327,"percent_change":428,"volume":1595,"transactions":9,"vwap":237},"2025-05-15",75200,{"date":1597,"open":308,"high":308,"low":1598,"close":1598,"change":1599,"percent_change":111,"volume":1600,"transactions":9,"vwap":1598},"2025-05-14",50.816,-0.004,39400,{"date":1602,"open":308,"high":308,"low":263,"close":206,"change":428,"percent_change":429,"volume":1603,"transactions":9,"vwap":206},"2025-05-13",15300,{"date":1605,"open":206,"high":215,"low":205,"close":205,"change":209,"percent_change":289,"volume":1362,"transactions":9,"vwap":205},"2025-05-12",{"date":1607,"open":658,"high":840,"low":658,"close":207,"change":670,"percent_change":1608,"volume":1609,"transactions":9,"vwap":207},"2025-05-09",-0.1,41100,{"date":1611,"open":231,"high":374,"low":463,"close":322,"change":653,"percent_change":654,"volume":1612,"transactions":9,"vwap":322},"2025-05-08",12400,{"date":1614,"open":263,"high":206,"low":250,"close":690,"change":361,"percent_change":218,"volume":1230,"transactions":9,"vwap":690},"2025-05-07",{"date":1616,"open":262,"high":207,"low":262,"close":250,"change":452,"percent_change":428,"volume":1617,"transactions":9,"vwap":250},"2025-05-06",120500,{"date":1619,"open":250,"high":322,"low":262,"close":663,"change":218,"percent_change":219,"volume":1620,"transactions":9,"vwap":663},"2025-05-05",7700,{"date":1622,"open":334,"high":262,"low":334,"close":328,"change":532,"percent_change":111,"volume":1623,"transactions":9,"vwap":328},"2025-05-02",3300,{"date":1625,"open":237,"high":237,"low":1626,"close":262,"change":507,"percent_change":383,"volume":1508,"transactions":9,"vwap":262},"2025-05-01",50.746,{"date":1628,"open":250,"high":308,"low":287,"close":820,"change":1629,"percent_change":758,"volume":1233,"transactions":9,"vwap":820},"2025-04-30",-0.19,{"date":1631,"open":947,"high":947,"low":368,"close":1206,"change":1632,"percent_change":1633,"volume":1457,"transactions":9,"vwap":1206},"2025-04-29",-0.045,-0.09,{"date":1635,"open":360,"high":921,"low":613,"close":941,"change":429,"percent_change":1636,"volume":1637,"transactions":9,"vwap":941},"2025-04-28",0.2,26800,{"date":1639,"open":1640,"high":1641,"low":781,"close":374,"change":452,"percent_change":428,"volume":1642,"transactions":9,"vwap":374},"2025-04-25",50.904,50.917,4900,{"date":1644,"open":389,"high":947,"low":844,"close":531,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":531},"2025-04-24",0.084,0.17,46200,{"date":1649,"open":237,"high":322,"low":232,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-04-23",50.801,-0.077,-0.15,6700,{"date":179,"open":566,"high":382,"low":1493,"close":915,"change":513,"percent_change":428,"volume":693,"transactions":9,"vwap":915}]