[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GUMI":3,"homepage-market-summary":29,"stock-historical-GUMI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GUMI","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},"Goldman Sachs Ultra Short Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6589,1.332,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},50.095,50.09,50.12,50.07,0.025,0.05,16913.3898,51,50.0401,12109.906467416,5.7,550,{"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":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},49.98,9212,3362276.616854,0.16,"2025-04-22",[181,184,193,204,214,224,233,240,249,258,267,275,282,290,299,306,314,322,332,338,344,350,357,366,373,380,389,396,404,409,416,421,427,432,439,446,451,458,462,467,473,479,485,492,497,504,512,518,523,529,537,545,553,562,570,576,583,587,592,597,599,603,606,609,614,618,623,626,630,633,636,639,643,647,650,653,657,659,662,665,669,674,677,682,685,689,692,696,699,702,707,712,715,718,722,726,731,734,737,740,744,747,750,752,754,758,763,768,772,776,780,783,786,788,791,794,797,800,803,806,809,812,815,819,824,827,830,834,839,844,848,852,857,861,864,867,869,871,874,876,878,882,888,892,897,900,903,906,910,913,918,924,927,930,932,936,938,942,946,949,953,955,959,962,965,967,969,971,973,977,981,983,986,989,991,996,1002,1004,1009,1014,1018,1020,1025,1029,1031,1034,1040,1043,1047,1049,1054,1057,1059,1062,1066,1069,1071,1075,1078,1082,1085,1088,1094,1097,1100,1102,1104,1106,1109,1112,1114,1118,1121,1123,1126,1131,1135,1138,1141,1145,1148,1152,1154,1156,1159,1163,1166,1171,1174,1178,1180,1182,1187,1190,1192,1197,1202,1205,1208,1210,1213,1216,1219,1222,1224,1227,1232,1235,1238,1241,1243,1245,1247,1252,1255,1258,1260,1262,1266,1269,1271,1273,1275,1277,1280,1283,1287,1289,1291,1293,1295,1297,1300,1302,1305,1307,1309,1311,1313,1315,1318,1321,1323,1327,1330,1332,1336,1338,1340,1342,1344,1346,1348,1351,1353,1355,1357,1359,1361,1365,1367,1369,1373,1375,1377,1379,1381,1383,1386,1388,1390,1393,1397,1400,1402,1404,1408,1412,1415,1417,1419,1421,1423,1425,1428,1431,1434,1438,1440,1443,1445,1447,1449,1452,1454,1457,1460,1464,1467,1470,1472,1474,1476,1478,1481,1483,1485,1487,1490,1493,1499,1502,1506,1509,1511,1513,1515,1518,1523,1525,1527,1529,1531,1533,1535],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},145,50.1038,{"date":185,"open":186,"high":187,"low":25,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",50.055,50.08,-0.11,-0.22,14779.7837,102,50.0658,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",50.145,50.21,50.14,50.18,0.1,0.2,45273.7647,115,50.1634,{"date":205,"open":206,"high":207,"low":208,"close":187,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",50.1,50.16,50.06,-0.05,-0.1,6514.7647,52,50.0899,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",50.05,50.34,50.13,0.0079,0.02,109270.8608,358,50.1632,{"date":225,"open":218,"high":226,"low":18,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",50.139,50.1221,-0.0079,-0.02,19364.521,103,50.1179,{"date":234,"open":235,"high":235,"low":19,"close":218,"change":236,"percent_change":209,"volume":237,"transactions":238,"vwap":239},"2026-09-24",50.15,-0.0234,18640.608,78,50.1423,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":188,"volume":246,"transactions":247,"vwap":248},"2026-09-23",50.2,50.1372,50.1534,-0.0566,7207.608,114,50.1649,{"date":250,"open":251,"high":251,"low":252,"close":196,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",50.23,50.19,-0.0177,-0.04,6068.608,61,50.2212,{"date":259,"open":260,"high":261,"low":242,"close":262,"change":263,"percent_change":111,"volume":264,"transactions":265,"vwap":266},"2026-09-21",50.24,50.3,50.2277,-0.0074,17450.608,68,50.2346,{"date":268,"open":260,"high":269,"low":242,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":212,"vwap":274},"2026-09-18",50.305,50.2351,0.0051,0.01,5827.9455,50.2639,{"date":276,"open":277,"high":277,"low":251,"close":251,"change":278,"percent_change":272,"volume":279,"transactions":280,"vwap":281},"2026-09-17",50.25,0.005,948.9265,53,50.237,{"date":283,"open":251,"high":284,"low":198,"close":285,"change":286,"percent_change":229,"volume":287,"transactions":288,"vwap":289},"2026-09-16",50.2301,50.225,-0.0102,5928.9265,77,50.2191,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":111,"volume":296,"transactions":297,"vwap":298},"2026-09-15",50.26,50.22,50.2352,-0.0048,13510.9265,96,50.2339,{"date":300,"open":301,"high":301,"low":260,"close":260,"change":302,"percent_change":209,"volume":303,"transactions":304,"vwap":305},"2026-09-14",50.27,-0.025,3730.0155,27,50.2512,{"date":307,"open":301,"high":261,"low":277,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",50.265,0.035,0.07,6940.9455,49,50.2647,{"date":315,"open":316,"high":261,"low":252,"close":251,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",50.2503,-0.0346,-0.07,13999.8085,81,50.2426,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",50.29,50.33,50.2646,0.0146,0.03,5362.417544,47,50.2875,{"date":333,"open":324,"high":334,"low":277,"close":277,"change":302,"percent_change":209,"volume":335,"transactions":336,"vwap":337},"2026-09-08",50.3499,14788.4186,130,50.3004,{"date":339,"open":324,"high":334,"low":301,"close":340,"change":272,"percent_change":220,"volume":341,"transactions":342,"vwap":343},"2026-09-04",50.275,7801.4376,83,50.3037,{"date":345,"open":324,"high":325,"low":277,"close":308,"change":346,"percent_change":328,"volume":347,"transactions":348,"vwap":349},"2026-09-03",0.0142,9916.4186,87,50.2853,{"date":351,"open":293,"high":324,"low":293,"close":352,"change":353,"percent_change":106,"volume":354,"transactions":355,"vwap":356},"2026-09-02",50.2508,0.0308,131765.6154,86,50.2286,{"date":358,"open":301,"high":359,"low":360,"close":293,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",50.28,50.17,-0.125,-0.25,12150.9424,116,50.2128,{"date":367,"open":368,"high":368,"low":206,"close":369,"change":370,"percent_change":111,"volume":371,"transactions":372,"vwap":269},"2026-08-31",50.41,50.345,-0.005,78366.4934,175,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":111,"percent_change":229,"volume":377,"transactions":378,"vwap":379},"2026-08-28",50.4,50.35,5171.5124,37,50.3682,{"date":381,"open":382,"high":382,"low":217,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-27",50.38,50.36,-0.0151,-0.03,723.4934,21,50.3635,{"date":390,"open":382,"high":368,"low":217,"close":391,"change":392,"percent_change":328,"volume":393,"transactions":394,"vwap":395},"2026-08-26",50.3751,0.0157,7120.4934,64,50.3915,{"date":397,"open":398,"high":382,"low":325,"close":399,"change":400,"percent_change":220,"volume":401,"transactions":402,"vwap":403},"2026-08-25",50.37,50.3594,0.0094,3447.4934,40,50.371,{"date":405,"open":325,"high":398,"low":325,"close":376,"change":328,"percent_change":106,"volume":406,"transactions":407,"vwap":408},"2026-08-24",82147.9823,43,50.3308,{"date":410,"open":383,"high":383,"low":359,"close":411,"change":412,"percent_change":328,"volume":413,"transactions":414,"vwap":415},"2026-08-21",50.32,0.015,23691.9791,151,50.3068,{"date":417,"open":217,"high":217,"low":261,"close":269,"change":418,"percent_change":419,"volume":420,"transactions":330,"vwap":269},"2026-08-20",-0.0392,-0.08,23353.4934,{"date":422,"open":383,"high":398,"low":261,"close":423,"change":424,"percent_change":-6,"volume":425,"transactions":280,"vwap":426},"2026-08-19",50.3442,-0.0008,5802.7744,50.3415,{"date":428,"open":383,"high":375,"low":411,"close":369,"change":429,"percent_change":220,"volume":430,"transactions":431,"vwap":334},"2026-08-18",0.0114,6695.7874,65,{"date":433,"open":261,"high":383,"low":261,"close":434,"change":435,"percent_change":328,"volume":436,"transactions":437,"vwap":438},"2026-08-17",50.3336,0.0136,3604.4934,54,50.3347,{"date":440,"open":376,"high":376,"low":441,"close":411,"change":442,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-14",50.31,0,1045.5124,35,50.3449,{"date":447,"open":217,"high":217,"low":261,"close":411,"change":448,"percent_change":272,"volume":449,"transactions":64,"vwap":450},"2026-08-13",0.0049,594.4934,50.3227,{"date":452,"open":325,"high":325,"low":261,"close":453,"change":454,"percent_change":111,"volume":455,"transactions":456,"vwap":457},"2026-08-12",50.3151,-0.0049,694.4934,42,50.3196,{"date":459,"open":325,"high":217,"low":261,"close":411,"change":111,"percent_change":229,"volume":460,"transactions":24,"vwap":461},"2026-08-11",152015.4934,50.3397,{"date":463,"open":376,"high":383,"low":441,"close":325,"change":220,"percent_change":464,"volume":465,"transactions":256,"vwap":466},"2026-08-10",0.04,4870.4934,50.3382,{"date":468,"open":324,"high":325,"low":324,"close":441,"change":469,"percent_change":464,"volume":470,"transactions":471,"vwap":472},"2026-08-07",0.0205,3005.675516,57,50.3002,{"date":474,"open":301,"high":441,"low":301,"close":475,"change":476,"percent_change":318,"volume":477,"transactions":330,"vwap":478},"2026-08-06",50.2895,-0.0331,23407.0044,50.3005,{"date":480,"open":411,"high":217,"low":261,"close":481,"change":482,"percent_change":229,"volume":483,"transactions":444,"vwap":484},"2026-08-05",50.3226,-0.0097,3525.4934,50.3208,{"date":486,"open":292,"high":376,"low":292,"close":487,"change":488,"percent_change":442,"volume":489,"transactions":490,"vwap":491},"2026-08-04",50.3323,0.0023,2736.4934,39,50.3187,{"date":493,"open":360,"high":325,"low":360,"close":325,"change":302,"percent_change":209,"volume":494,"transactions":495,"vwap":496},"2026-08-03",14953.4536,82,50.2929,{"date":498,"open":217,"high":499,"low":217,"close":500,"change":501,"percent_change":318,"volume":502,"transactions":490,"vwap":503},"2026-07-31",50.369,50.355,-0.035,1871.9664,50.3478,{"date":505,"open":376,"high":506,"low":376,"close":507,"change":106,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-30",50.48,50.39,0.12,18375.9484,90,50.4195,{"date":513,"open":382,"high":514,"low":325,"close":325,"change":254,"percent_change":419,"volume":515,"transactions":516,"vwap":517},"2026-07-29",50.455,16482.9474,169,50.4104,{"date":519,"open":520,"high":507,"low":376,"close":398,"change":111,"percent_change":229,"volume":521,"transactions":471,"vwap":522},"2026-07-28",50.351,34680.1304,50.3847,{"date":524,"open":441,"high":382,"low":359,"close":382,"change":525,"percent_change":229,"volume":526,"transactions":527,"vwap":528},"2026-07-27",-0.0101,14735.9474,69,50.3031,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":442,"volume":535,"transactions":402,"vwap":536},"2026-07-24",50.3553,50.43,50.3901,0.0001,2754.9818,50.3879,{"date":538,"open":325,"high":539,"low":441,"close":507,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-23",50.57,0.065,0.13,43424.942936,71,50.4771,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-22",50.325,-0.0856,-0.17,99.9628,26,50.3252,{"date":554,"open":383,"high":555,"low":383,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-21",50.415,50.4106,0.0381,0.08,8746.9628,123,50.3807,{"date":563,"open":398,"high":375,"low":564,"close":565,"change":566,"percent_change":111,"volume":567,"transactions":568,"vwap":569},"2026-07-20",50.3601,50.3725,-0.0075,5797.9628,33,50.373,{"date":571,"open":572,"high":532,"low":572,"close":382,"change":573,"percent_change":310,"volume":574,"transactions":355,"vwap":575},"2026-07-17",50.3363,0.0349,13970.9893,50.4087,{"date":577,"open":325,"high":578,"low":325,"close":578,"change":579,"percent_change":22,"volume":580,"transactions":581,"vwap":582},"2026-07-16",50.3451,0.0251,2501.9703,46,50.334,{"date":584,"open":217,"high":217,"low":411,"close":411,"change":442,"percent_change":442,"volume":585,"transactions":456,"vwap":586},"2026-07-15",8401.9703,50.3272,{"date":588,"open":261,"high":411,"low":261,"close":411,"change":370,"percent_change":111,"volume":589,"transactions":590,"vwap":591},"2026-07-14",1395.9703,22,50.3171,{"date":593,"open":325,"high":383,"low":411,"close":547,"change":278,"percent_change":272,"volume":594,"transactions":595,"vwap":596},"2026-07-13",198002.099858,185,50.3401,{"date":598,"open":325,"high":325,"low":411,"close":411,"change":229,"percent_change":254,"volume":173,"transactions":9,"vwap":411},"2026-07-10",{"date":600,"open":325,"high":601,"low":325,"close":217,"change":106,"percent_change":508,"volume":602,"transactions":9,"vwap":217},"2026-07-09",50.385,11100,{"date":604,"open":261,"high":261,"low":359,"close":359,"change":229,"percent_change":254,"volume":605,"transactions":9,"vwap":359},"2026-07-08",2200,{"date":607,"open":301,"high":441,"low":301,"close":261,"change":254,"percent_change":419,"volume":608,"transactions":9,"vwap":261},"2026-07-07",1400,{"date":610,"open":611,"high":612,"low":324,"close":217,"change":220,"percent_change":464,"volume":613,"transactions":9,"vwap":217},"2026-07-06",50.309,50.45,12600,{"date":615,"open":301,"high":325,"low":301,"close":411,"change":616,"percent_change":328,"volume":617,"transactions":9,"vwap":411},"2026-07-02",0.014,6800,{"date":619,"open":293,"high":620,"low":293,"close":620,"change":621,"percent_change":189,"volume":622,"transactions":9,"vwap":620},"2026-07-01",50.306,-0.109,7000,{"date":624,"open":507,"high":555,"low":382,"close":555,"change":278,"percent_change":272,"volume":625,"transactions":9,"vwap":555},"2026-06-30",2500,{"date":627,"open":628,"high":506,"low":398,"close":368,"change":412,"percent_change":328,"volume":629,"transactions":9,"vwap":368},"2026-06-29",50.395,10700,{"date":631,"open":398,"high":368,"low":398,"close":628,"change":412,"percent_change":328,"volume":632,"transactions":9,"vwap":628},"2026-06-26",700,{"date":634,"open":383,"high":375,"low":383,"close":382,"change":272,"percent_change":220,"volume":635,"transactions":9,"vwap":382},"2026-06-25",5200,{"date":637,"open":376,"high":398,"low":376,"close":398,"change":272,"percent_change":220,"volume":638,"transactions":9,"vwap":398},"2026-06-24",200,{"date":640,"open":641,"high":382,"low":383,"close":383,"change":370,"percent_change":111,"volume":642,"transactions":9,"vwap":383},"2026-06-23",50.375,1200,{"date":644,"open":645,"high":398,"low":325,"close":646,"change":370,"percent_change":111,"volume":625,"transactions":9,"vwap":646},"2026-06-22",50.335,50.365,{"date":648,"open":217,"high":507,"low":217,"close":398,"change":328,"percent_change":106,"volume":649,"transactions":9,"vwap":398},"2026-06-18",2300,{"date":651,"open":411,"high":375,"low":411,"close":217,"change":111,"percent_change":229,"volume":652,"transactions":9,"vwap":217},"2026-06-17",1100,{"date":654,"open":325,"high":655,"low":325,"close":376,"change":272,"percent_change":220,"volume":656,"transactions":9,"vwap":376},"2026-06-16",50.361,400,{"date":658,"open":325,"high":383,"low":325,"close":217,"change":370,"percent_change":111,"volume":649,"transactions":9,"vwap":217},"2026-06-15",{"date":660,"open":411,"high":382,"low":411,"close":369,"change":272,"percent_change":220,"volume":661,"transactions":9,"vwap":369},"2026-06-12",10100,{"date":663,"open":411,"high":645,"low":261,"close":645,"change":220,"percent_change":464,"volume":664,"transactions":9,"vwap":645},"2026-06-11",3000,{"date":666,"open":325,"high":325,"low":441,"close":667,"change":328,"percent_change":106,"volume":668,"transactions":9,"vwap":667},"2026-06-10",50.315,19200,{"date":670,"open":441,"high":325,"low":671,"close":671,"change":385,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-06-09",50.285,-0.06,14300,{"date":675,"open":359,"high":411,"low":359,"close":667,"change":220,"percent_change":464,"volume":676,"transactions":9,"vwap":667},"2026-06-08",6300,{"date":678,"open":292,"high":679,"low":292,"close":680,"change":278,"percent_change":272,"volume":681,"transactions":9,"vwap":680},"2026-06-05",50.317,50.295,7200,{"date":683,"open":441,"high":441,"low":292,"close":324,"change":328,"percent_change":106,"volume":684,"transactions":9,"vwap":324},"2026-06-04",47200,{"date":686,"open":359,"high":687,"low":292,"close":292,"change":229,"percent_change":254,"volume":688,"transactions":9,"vwap":292},"2026-06-03",50.289,1300,{"date":690,"open":277,"high":359,"low":277,"close":359,"change":272,"percent_change":220,"volume":691,"transactions":9,"vwap":359},"2026-06-02",900,{"date":693,"open":251,"high":261,"low":251,"close":301,"change":318,"percent_change":694,"volume":695,"transactions":9,"vwap":301},"2026-06-01",-0.14,31500,{"date":697,"open":376,"high":376,"low":325,"close":217,"change":229,"percent_change":254,"volume":698,"transactions":9,"vwap":217},"2026-05-29",11600,{"date":700,"open":217,"high":383,"low":217,"close":383,"change":272,"percent_change":220,"volume":701,"transactions":9,"vwap":383},"2026-05-28",1800,{"date":703,"open":383,"high":398,"low":411,"close":376,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":376},"2026-05-27",0.046,0.09,43900,{"date":708,"open":217,"high":382,"low":261,"close":709,"change":710,"percent_change":209,"volume":711,"transactions":9,"vwap":709},"2026-05-26",50.304,-0.026,2900,{"date":713,"open":547,"high":398,"low":359,"close":325,"change":370,"percent_change":111,"volume":714,"transactions":9,"vwap":325},"2026-05-22",8800,{"date":716,"open":325,"high":376,"low":411,"close":645,"change":302,"percent_change":209,"volume":717,"transactions":9,"vwap":645},"2026-05-21",11200,{"date":719,"open":359,"high":383,"low":359,"close":383,"change":310,"percent_change":720,"volume":721,"transactions":9,"vwap":383},"2026-05-20",0.14,36500,{"date":723,"open":359,"high":441,"low":359,"close":324,"change":724,"percent_change":111,"volume":725,"transactions":9,"vwap":324},"2026-05-19",-0.004,4500,{"date":727,"open":728,"high":325,"low":324,"close":729,"change":730,"percent_change":272,"volume":711,"transactions":9,"vwap":729},"2026-05-18",50.324,50.294,0.004,{"date":732,"open":340,"high":441,"low":277,"close":324,"change":111,"percent_change":229,"volume":733,"transactions":9,"vwap":324},"2026-05-15",10200,{"date":735,"open":301,"high":376,"low":260,"close":261,"change":220,"percent_change":464,"volume":736,"transactions":9,"vwap":261},"2026-05-14",28900,{"date":738,"open":301,"high":324,"low":301,"close":359,"change":739,"percent_change":220,"volume":625,"transactions":9,"vwap":359},"2026-05-13",0.009,{"date":741,"open":261,"high":261,"low":301,"close":742,"change":743,"percent_change":442,"volume":632,"transactions":9,"vwap":742},"2026-05-12",50.271,0.001,{"date":745,"open":324,"high":441,"low":292,"close":301,"change":254,"percent_change":419,"volume":746,"transactions":9,"vwap":301},"2026-05-11",16500,{"date":748,"open":441,"high":325,"low":324,"close":441,"change":328,"percent_change":106,"volume":749,"transactions":9,"vwap":441},"2026-05-08",3700,{"date":751,"open":359,"high":324,"low":301,"close":359,"change":229,"percent_change":254,"volume":668,"transactions":9,"vwap":359},"2026-05-07",{"date":753,"open":671,"high":441,"low":359,"close":261,"change":220,"percent_change":464,"volume":625,"transactions":9,"vwap":261},"2026-05-06",{"date":755,"open":277,"high":324,"low":277,"close":359,"change":756,"percent_change":464,"volume":757,"transactions":9,"vwap":359},"2026-05-05",0.022,16900,{"date":759,"open":301,"high":301,"low":260,"close":760,"change":761,"percent_change":-6,"volume":762,"transactions":9,"vwap":760},"2026-05-04",50.258,-0.002,66700,{"date":764,"open":277,"high":324,"low":277,"close":292,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":292},"2026-05-01",-0.105,-0.21,13700,{"date":769,"open":770,"high":770,"low":217,"close":646,"change":302,"percent_change":209,"volume":771,"transactions":9,"vwap":646},"2026-04-30",50.379,3400,{"date":773,"open":376,"high":507,"low":376,"close":507,"change":774,"percent_change":385,"volume":775,"transactions":9,"vwap":507},"2026-04-29",-0.015,2700,{"date":777,"open":520,"high":778,"low":520,"close":779,"change":21,"percent_change":22,"volume":629,"transactions":9,"vwap":779},"2026-04-28",50.42,50.405,{"date":781,"open":641,"high":375,"low":383,"close":382,"change":442,"percent_change":442,"volume":782,"transactions":9,"vwap":382},"2026-04-27",19800,{"date":784,"open":375,"high":375,"low":383,"close":382,"change":412,"percent_change":328,"volume":785,"transactions":9,"vwap":382},"2026-04-24",5700,{"date":787,"open":382,"high":382,"low":376,"close":646,"change":302,"percent_change":209,"volume":642,"transactions":9,"vwap":646},"2026-04-23",{"date":789,"open":382,"high":507,"low":382,"close":507,"change":328,"percent_change":106,"volume":790,"transactions":9,"vwap":507},"2026-04-22",9400,{"date":792,"open":217,"high":382,"low":217,"close":383,"change":272,"percent_change":220,"volume":793,"transactions":9,"vwap":383},"2026-04-21",89000,{"date":795,"open":646,"high":507,"low":324,"close":376,"change":229,"percent_change":254,"volume":796,"transactions":9,"vwap":376},"2026-04-20",36200,{"date":798,"open":398,"high":368,"low":261,"close":398,"change":220,"percent_change":464,"volume":799,"transactions":9,"vwap":398},"2026-04-17",13200,{"date":801,"open":411,"high":398,"low":411,"close":376,"change":412,"percent_change":328,"volume":802,"transactions":9,"vwap":376},"2026-04-16",10400,{"date":804,"open":398,"high":398,"low":325,"close":645,"change":272,"percent_change":220,"volume":805,"transactions":9,"vwap":645},"2026-04-15",600,{"date":807,"open":383,"high":383,"low":359,"close":547,"change":229,"percent_change":254,"volume":808,"transactions":9,"vwap":547},"2026-04-14",23300,{"date":810,"open":383,"high":383,"low":292,"close":369,"change":278,"percent_change":272,"volume":811,"transactions":9,"vwap":369},"2026-04-13",22800,{"date":813,"open":398,"high":398,"low":411,"close":217,"change":370,"percent_change":111,"volume":814,"transactions":9,"vwap":217},"2026-04-10",6500,{"date":816,"open":383,"high":499,"low":817,"close":369,"change":818,"percent_change":22,"volume":771,"transactions":9,"vwap":369},"2026-04-09",50.336,0.027,{"date":820,"open":382,"high":382,"low":261,"close":821,"change":822,"percent_change":385,"volume":823,"transactions":9,"vwap":821},"2026-04-08",50.318,-0.017,5400,{"date":825,"open":269,"high":383,"low":269,"close":645,"change":328,"percent_change":106,"volume":826,"transactions":9,"vwap":645},"2026-04-07",3800,{"date":828,"open":376,"high":376,"low":301,"close":269,"change":385,"percent_change":672,"volume":829,"transactions":9,"vwap":269},"2026-04-06",15000,{"date":831,"open":411,"high":645,"low":667,"close":645,"change":832,"percent_change":106,"volume":833,"transactions":9,"vwap":645},"2026-04-02",0.031,4300,{"date":835,"open":411,"high":411,"low":324,"close":709,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":709},"2026-04-01",-0.121,-0.24,6700,{"date":840,"open":368,"high":532,"low":382,"close":841,"change":842,"percent_change":558,"volume":843,"transactions":9,"vwap":841},"2026-03-31",50.425,0.041,27100,{"date":845,"open":601,"high":375,"low":383,"close":846,"change":616,"percent_change":328,"volume":847,"transactions":9,"vwap":846},"2026-03-30",50.384,13500,{"date":849,"open":382,"high":375,"low":398,"close":398,"change":850,"percent_change":328,"volume":851,"transactions":9,"vwap":398},"2026-03-27",0.013,30300,{"date":853,"open":383,"high":382,"low":217,"close":854,"change":855,"percent_change":-6,"volume":856,"transactions":9,"vwap":854},"2026-03-26",50.357,-0.001,9200,{"date":858,"open":507,"high":507,"low":376,"close":859,"change":860,"percent_change":22,"volume":608,"transactions":9,"vwap":859},"2026-03-25",50.358,0.023,{"date":862,"open":398,"high":398,"low":325,"close":645,"change":385,"percent_change":672,"volume":863,"transactions":9,"vwap":645},"2026-03-24",10500,{"date":865,"open":507,"high":507,"low":217,"close":646,"change":412,"percent_change":328,"volume":866,"transactions":9,"vwap":646},"2026-03-23",1600,{"date":868,"open":382,"high":382,"low":376,"close":376,"change":442,"percent_change":442,"volume":688,"transactions":9,"vwap":376},"2026-03-20",{"date":870,"open":507,"high":507,"low":376,"close":376,"change":229,"percent_change":254,"volume":823,"transactions":9,"vwap":376},"2026-03-19",{"date":872,"open":376,"high":507,"low":376,"close":398,"change":278,"percent_change":272,"volume":873,"transactions":9,"vwap":398},"2026-03-18",172100,{"date":875,"open":507,"high":507,"low":646,"close":646,"change":229,"percent_change":254,"volume":785,"transactions":9,"vwap":646},"2026-03-17",{"date":877,"open":507,"high":507,"low":398,"close":601,"change":412,"percent_change":328,"volume":608,"transactions":9,"vwap":601},"2026-03-16",{"date":879,"open":382,"high":382,"low":217,"close":398,"change":880,"percent_change":310,"volume":881,"transactions":9,"vwap":398},"2026-03-13",0.033,6100,{"date":883,"open":884,"high":884,"low":411,"close":885,"change":886,"percent_change":111,"volume":887,"transactions":9,"vwap":885},"2026-03-12",50.366,50.337,-0.003,2100,{"date":889,"open":383,"high":383,"low":411,"close":217,"change":890,"percent_change":442,"volume":891,"transactions":9,"vwap":217},"2026-03-11",0.002,2400,{"date":893,"open":411,"high":383,"low":411,"close":894,"change":895,"percent_change":229,"volume":896,"transactions":9,"vwap":894},"2026-03-10",50.338,-0.012,2000,{"date":898,"open":547,"high":383,"low":261,"close":376,"change":328,"percent_change":106,"volume":899,"transactions":9,"vwap":376},"2026-03-09",4000,{"date":901,"open":217,"high":217,"low":441,"close":411,"change":272,"percent_change":220,"volume":902,"transactions":9,"vwap":411},"2026-03-06",8600,{"date":904,"open":261,"high":325,"low":324,"close":441,"change":302,"percent_change":209,"volume":905,"transactions":9,"vwap":441},"2026-03-05",7800,{"date":907,"open":908,"high":376,"low":645,"close":645,"change":442,"percent_change":442,"volume":909,"transactions":9,"vwap":645},"2026-03-04",50.346,800,{"date":911,"open":441,"high":217,"low":441,"close":645,"change":302,"percent_change":209,"volume":912,"transactions":9,"vwap":645},"2026-03-03",6000,{"date":914,"open":398,"high":398,"low":915,"close":383,"change":916,"percent_change":549,"volume":917,"transactions":9,"vwap":383},"2026-03-02",50.359,-0.087,3300,{"date":919,"open":920,"high":921,"low":532,"close":922,"change":923,"percent_change":254,"volume":622,"transactions":9,"vwap":922},"2026-02-27",50.46,50.47,50.447,-0.018,{"date":925,"open":921,"high":921,"low":926,"close":926,"change":328,"percent_change":106,"volume":771,"transactions":9,"vwap":926},"2026-02-26",50.465,{"date":928,"open":612,"high":612,"low":929,"close":929,"change":442,"percent_change":442,"volume":909,"transactions":9,"vwap":929},"2026-02-25",50.435,{"date":931,"open":612,"high":612,"low":778,"close":929,"change":412,"percent_change":328,"volume":632,"transactions":9,"vwap":929},"2026-02-24",{"date":933,"open":934,"high":934,"low":778,"close":778,"change":272,"percent_change":220,"volume":935,"transactions":9,"vwap":778},"2026-02-23",50.44,1900,{"date":937,"open":532,"high":532,"low":368,"close":368,"change":442,"percent_change":442,"volume":656,"transactions":9,"vwap":368},"2026-02-20",{"date":939,"open":940,"high":368,"low":382,"close":368,"change":941,"percent_change":272,"volume":823,"transactions":9,"vwap":368},"2026-02-19",50.391,0.003,{"date":943,"open":778,"high":532,"low":382,"close":944,"change":923,"percent_change":254,"volume":945,"transactions":9,"vwap":944},"2026-02-18",50.407,6600,{"date":947,"open":778,"high":532,"low":375,"close":841,"change":278,"percent_change":272,"volume":948,"transactions":9,"vwap":841},"2026-02-17",4100,{"date":950,"open":778,"high":612,"low":951,"close":778,"change":328,"percent_change":106,"volume":952,"transactions":9,"vwap":778},"2026-02-13",50.418,11000,{"date":954,"open":368,"high":368,"low":398,"close":507,"change":328,"percent_change":106,"volume":826,"transactions":9,"vwap":507},"2026-02-12",{"date":956,"open":957,"high":507,"low":376,"close":383,"change":111,"percent_change":229,"volume":958,"transactions":9,"vwap":383},"2026-02-11",50.356,10800,{"date":960,"open":382,"high":375,"low":376,"close":398,"change":442,"percent_change":442,"volume":961,"transactions":9,"vwap":398},"2026-02-10",4400,{"date":963,"open":398,"high":507,"low":376,"close":398,"change":272,"percent_change":220,"volume":964,"transactions":9,"vwap":398},"2026-02-09",3500,{"date":966,"open":382,"high":382,"low":383,"close":383,"change":278,"percent_change":272,"volume":805,"transactions":9,"vwap":383},"2026-02-06",{"date":968,"open":398,"high":382,"low":500,"close":500,"change":412,"percent_change":328,"volume":173,"transactions":9,"vwap":500},"2026-02-05",{"date":970,"open":383,"high":383,"low":411,"close":217,"change":272,"percent_change":220,"volume":935,"transactions":9,"vwap":217},"2026-02-04",{"date":972,"open":325,"high":376,"low":325,"close":325,"change":229,"percent_change":254,"volume":608,"transactions":9,"vwap":325},"2026-02-03",{"date":974,"open":324,"high":376,"low":324,"close":376,"change":419,"percent_change":975,"volume":976,"transactions":9,"vwap":376},"2026-02-02",-0.16,3200,{"date":978,"open":612,"high":612,"low":979,"close":532,"change":412,"percent_change":328,"volume":980,"transactions":9,"vwap":532},"2026-01-30",50.428,1500,{"date":982,"open":532,"high":934,"low":375,"close":555,"change":302,"percent_change":209,"volume":909,"transactions":9,"vwap":555},"2026-01-29",{"date":984,"open":532,"high":934,"low":532,"close":934,"change":880,"percent_change":310,"volume":985,"transactions":9,"vwap":934},"2026-01-28",300,{"date":987,"open":532,"high":532,"low":944,"close":944,"change":988,"percent_change":229,"volume":935,"transactions":9,"vwap":944},"2026-01-27",-0.008,{"date":990,"open":951,"high":532,"low":555,"close":555,"change":855,"percent_change":-6,"volume":948,"transactions":9,"vwap":555},"2026-01-26",{"date":992,"open":993,"high":532,"low":993,"close":994,"change":272,"percent_change":220,"volume":995,"transactions":9,"vwap":994},"2026-01-23",50.404,50.416,19700,{"date":997,"open":375,"high":612,"low":998,"close":999,"change":1000,"percent_change":254,"volume":1001,"transactions":9,"vwap":999},"2026-01-22",50.394,50.406,-0.019,7700,{"date":1003,"open":301,"high":841,"low":301,"close":841,"change":558,"percent_change":178,"volume":887,"transactions":9,"vwap":841},"2026-01-21",{"date":1005,"open":1006,"high":375,"low":261,"close":369,"change":1007,"percent_change":188,"volume":1008,"transactions":9,"vwap":369},"2026-01-20",50.377,-0.054,5300,{"date":1010,"open":368,"high":368,"low":507,"close":1011,"change":1012,"percent_change":22,"volume":1013,"transactions":9,"vwap":1011},"2026-01-16",50.399,0.024,7900,{"date":1015,"open":368,"high":368,"low":1016,"close":641,"change":370,"percent_change":111,"volume":1017,"transactions":9,"vwap":641},"2026-01-15",50.322,7300,{"date":1019,"open":217,"high":778,"low":217,"close":382,"change":278,"percent_change":272,"volume":701,"transactions":9,"vwap":382},"2026-01-14",{"date":1021,"open":507,"high":532,"low":641,"close":641,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":641},"2026-01-13",0.055,0.11,20500,{"date":1026,"open":382,"high":382,"low":1027,"close":411,"change":774,"percent_change":385,"volume":1028,"transactions":9,"vwap":411},"2026-01-12",50.251,3600,{"date":1030,"open":398,"high":398,"low":359,"close":645,"change":272,"percent_change":220,"volume":866,"transactions":9,"vwap":645},"2026-01-09",{"date":1032,"open":325,"high":325,"low":301,"close":547,"change":1033,"percent_change":558,"volume":691,"transactions":9,"vwap":547},"2026-01-08",0.039,{"date":1035,"open":277,"high":261,"low":277,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-01-07",50.286,-0.044,-0.09,2600,{"date":1041,"open":217,"high":376,"low":547,"close":325,"change":1042,"percent_change":220,"volume":891,"transactions":9,"vwap":325},"2026-01-06",0.011,{"date":1044,"open":217,"high":376,"low":441,"close":1045,"change":1046,"percent_change":310,"volume":790,"transactions":9,"vwap":1045},"2026-01-05",50.319,0.034,{"date":1048,"open":285,"high":441,"low":285,"close":671,"change":272,"percent_change":220,"volume":676,"transactions":9,"vwap":671},"2026-01-02",{"date":1050,"open":261,"high":261,"low":1051,"close":340,"change":210,"percent_change":1052,"volume":1053,"transactions":9,"vwap":340},"2025-12-31",50.195,-0.2,10300,{"date":1055,"open":778,"high":532,"low":376,"close":641,"change":229,"percent_change":254,"volume":1056,"transactions":9,"vwap":641},"2025-12-30",1700,{"date":1058,"open":655,"high":778,"low":655,"close":628,"change":328,"percent_change":106,"volume":891,"transactions":9,"vwap":628},"2025-12-29",{"date":1060,"open":1061,"high":375,"low":646,"close":646,"change":412,"percent_change":328,"volume":642,"transactions":9,"vwap":646},"2025-12-26",50.381,{"date":1063,"open":1064,"high":24,"low":1064,"close":376,"change":328,"percent_change":106,"volume":1065,"transactions":9,"vwap":376},"2025-12-24",50.342,21500,{"date":1067,"open":359,"high":1068,"low":359,"close":411,"change":385,"percent_change":672,"volume":652,"transactions":9,"vwap":411},"2025-12-23",50.388,{"date":1070,"open":507,"high":507,"low":376,"close":376,"change":442,"percent_change":442,"volume":1056,"transactions":9,"vwap":376},"2025-12-22",{"date":1072,"open":359,"high":1011,"low":359,"close":376,"change":1073,"percent_change":106,"volume":1074,"transactions":9,"vwap":376},"2025-12-19",0.029,5800,{"date":1076,"open":398,"high":398,"low":1077,"close":1077,"change":923,"percent_change":254,"volume":608,"transactions":9,"vwap":1077},"2025-12-18",50.321,{"date":1079,"open":376,"high":398,"low":324,"close":1080,"change":1081,"percent_change":508,"volume":1039,"transactions":9,"vwap":1080},"2025-12-17",50.339,0.059,{"date":1083,"open":1084,"high":499,"low":293,"close":359,"change":254,"percent_change":419,"volume":887,"transactions":9,"vwap":359},"2025-12-16",50.349,{"date":1086,"open":1087,"high":382,"low":1087,"close":411,"change":22,"percent_change":199,"volume":771,"transactions":9,"vwap":411},"2025-12-15",50.241,{"date":1089,"open":1090,"high":1091,"low":260,"close":301,"change":1092,"percent_change":1093,"volume":775,"transactions":9,"vwap":301},"2025-12-12",50.262,50.273,-0.063,-0.13,{"date":1095,"open":709,"high":217,"low":301,"close":1096,"change":860,"percent_change":22,"volume":701,"transactions":9,"vwap":1096},"2025-12-11",50.333,{"date":1098,"open":611,"high":217,"low":611,"close":441,"change":412,"percent_change":328,"volume":1099,"transactions":9,"vwap":441},"2025-12-10",500,{"date":1101,"open":411,"high":411,"low":680,"close":680,"change":442,"percent_change":442,"volume":608,"transactions":9,"vwap":680},"2025-12-09",{"date":1103,"open":1027,"high":261,"low":1027,"close":680,"change":412,"percent_change":328,"volume":608,"transactions":9,"vwap":680},"2025-12-08",{"date":1105,"open":411,"high":411,"low":359,"close":359,"change":370,"percent_change":111,"volume":638,"transactions":9,"vwap":359},"2025-12-05",{"date":1107,"open":441,"high":441,"low":671,"close":671,"change":1108,"percent_change":1038,"volume":1099,"transactions":9,"vwap":671},"2025-12-04",-0.045,{"date":1110,"open":324,"high":325,"low":242,"close":325,"change":220,"percent_change":464,"volume":1111,"transactions":9,"vwap":325},"2025-12-03",14800,{"date":1113,"open":252,"high":441,"low":360,"close":441,"change":220,"percent_change":464,"volume":757,"transactions":9,"vwap":441},"2025-12-02",{"date":1115,"open":1116,"high":441,"low":1116,"close":324,"change":318,"percent_change":694,"volume":1117,"transactions":9,"vwap":324},"2025-12-01",50.205,14000,{"date":1119,"open":383,"high":507,"low":217,"close":383,"change":310,"percent_change":720,"volume":1120,"transactions":9,"vwap":383},"2025-11-28",12500,{"date":1122,"open":325,"high":382,"low":324,"close":324,"change":278,"percent_change":272,"volume":887,"transactions":9,"vwap":324},"2025-11-26",{"date":1124,"open":359,"high":671,"low":292,"close":671,"change":1125,"percent_change":385,"volume":688,"transactions":9,"vwap":671},"2025-11-25",-0.014,{"date":1127,"open":325,"high":325,"low":301,"close":1128,"change":1129,"percent_change":1130,"volume":642,"transactions":9,"vwap":1128},"2025-11-24",50.299,0.089,0.18,{"date":1132,"open":324,"high":325,"low":198,"close":196,"change":672,"percent_change":1133,"volume":1134,"transactions":9,"vwap":196},"2025-11-21",-0.12,5100,{"date":1136,"open":217,"high":376,"low":301,"close":301,"change":209,"percent_change":210,"volume":1137,"transactions":9,"vwap":301},"2025-11-20",15100,{"date":1139,"open":1016,"high":217,"low":1140,"close":411,"change":318,"percent_change":694,"volume":887,"transactions":9,"vwap":411},"2025-11-19",50.257,{"date":1142,"open":359,"high":1143,"low":260,"close":507,"change":508,"percent_change":1144,"volume":838,"transactions":9,"vwap":507},"2025-11-18",50.84,0.24,{"date":1146,"open":1147,"high":359,"low":198,"close":301,"change":309,"percent_change":310,"volume":676,"transactions":9,"vwap":301},"2025-11-17",50.218,{"date":1149,"open":277,"high":277,"low":1150,"close":1151,"change":412,"percent_change":328,"volume":964,"transactions":9,"vwap":1151},"2025-11-14",50.222,50.235,{"date":1153,"open":260,"high":260,"low":293,"close":293,"change":370,"percent_change":111,"volume":673,"transactions":9,"vwap":293},"2025-11-13",{"date":1155,"open":293,"high":277,"low":293,"close":285,"change":111,"percent_change":229,"volume":775,"transactions":9,"vwap":285},"2025-11-12",{"date":1157,"open":1158,"high":1151,"low":1158,"close":1151,"change":988,"percent_change":229,"volume":833,"transactions":9,"vwap":1151},"2025-11-11",50.185,{"date":1160,"open":251,"high":277,"low":207,"close":1161,"change":1162,"percent_change":508,"volume":676,"transactions":9,"vwap":1161},"2025-11-10",50.243,0.058,{"date":1164,"open":1158,"high":251,"low":1165,"close":1158,"change":616,"percent_change":328,"volume":725,"transactions":9,"vwap":1158},"2025-11-07",50.175,{"date":1167,"open":1168,"high":293,"low":1169,"close":1169,"change":1170,"percent_change":209,"volume":896,"transactions":9,"vwap":1169},"2025-11-06",50.219,50.171,-0.024,{"date":1172,"open":196,"high":293,"low":1051,"close":1051,"change":21,"percent_change":22,"volume":1173,"transactions":9,"vwap":1051},"2025-11-05",16200,{"date":1175,"open":218,"high":293,"low":1176,"close":360,"change":272,"percent_change":220,"volume":1177,"transactions":9,"vwap":360},"2025-11-04",50.11,7400,{"date":1179,"open":1176,"high":196,"low":1176,"close":207,"change":210,"percent_change":1052,"volume":771,"transactions":9,"vwap":207},"2025-11-03",{"date":1181,"open":242,"high":292,"low":242,"close":292,"change":855,"percent_change":-6,"volume":866,"transactions":9,"vwap":292},"2025-10-31",{"date":1183,"open":301,"high":441,"low":1184,"close":1185,"change":1170,"percent_change":209,"volume":1186,"transactions":9,"vwap":1185},"2025-10-30",50.245,50.261,23100,{"date":1188,"open":252,"high":261,"low":252,"close":671,"change":412,"percent_change":328,"volume":1189,"transactions":9,"vwap":671},"2025-10-29",4800,{"date":1191,"open":242,"high":301,"low":242,"close":301,"change":385,"percent_change":672,"volume":980,"transactions":9,"vwap":301},"2025-10-28",{"date":1193,"open":293,"high":1194,"low":293,"close":261,"change":1195,"percent_change":705,"volume":1196,"transactions":9,"vwap":261},"2025-10-27",50.62,0.045,11500,{"date":1198,"open":251,"high":325,"low":1199,"close":1200,"change":328,"percent_change":106,"volume":1201,"transactions":9,"vwap":1200},"2025-10-24",50.204,50.255,77400,{"date":1203,"open":1204,"high":285,"low":1204,"close":285,"change":111,"percent_change":229,"volume":638,"transactions":9,"vwap":285},"2025-10-23",50.215,{"date":1206,"open":1207,"high":1151,"low":242,"close":1151,"change":1108,"percent_change":1038,"volume":656,"transactions":9,"vwap":1151},"2025-10-22",50.201,{"date":1209,"open":324,"high":324,"low":260,"close":359,"change":464,"percent_change":558,"volume":866,"transactions":9,"vwap":359},"2025-10-21",{"date":1211,"open":198,"high":261,"low":198,"close":260,"change":21,"percent_change":22,"volume":1212,"transactions":9,"vwap":260},"2025-10-20",12900,{"date":1214,"open":1204,"high":1204,"low":1204,"close":1204,"change":111,"percent_change":229,"volume":1215,"transactions":9,"vwap":1204},"2025-10-17",100,{"date":1217,"open":198,"high":324,"low":235,"close":285,"change":278,"percent_change":272,"volume":1218,"transactions":9,"vwap":285},"2025-10-16",15200,{"date":1220,"open":1221,"high":293,"low":198,"close":293,"change":278,"percent_change":272,"volume":605,"transactions":9,"vwap":293},"2025-10-15",50.208,{"date":1223,"open":1116,"high":292,"low":207,"close":1204,"change":1170,"percent_change":209,"volume":625,"transactions":9,"vwap":1204},"2025-10-14",{"date":1225,"open":20,"high":261,"low":20,"close":1226,"change":328,"percent_change":106,"volume":608,"transactions":9,"vwap":1226},"2025-10-13",50.239,{"date":1228,"open":1229,"high":325,"low":198,"close":1230,"change":1231,"percent_change":229,"volume":771,"transactions":9,"vwap":1230},"2025-10-10",50.259,50.209,-0.011,{"date":1233,"open":260,"high":260,"low":1234,"close":293,"change":309,"percent_change":310,"volume":1056,"transactions":9,"vwap":293},"2025-10-09",50.217,{"date":1236,"open":1237,"high":1158,"low":1237,"close":1158,"change":361,"percent_change":362,"volume":632,"transactions":9,"vwap":1158},"2025-10-08",50.183,{"date":1239,"open":277,"high":441,"low":260,"close":441,"change":705,"percent_change":1130,"volume":1240,"transactions":9,"vwap":441},"2025-10-07",11900,{"date":1242,"open":19,"high":293,"low":19,"close":293,"change":464,"percent_change":558,"volume":652,"transactions":9,"vwap":293},"2025-10-06",{"date":1244,"open":293,"high":293,"low":1176,"close":198,"change":278,"percent_change":272,"volume":896,"transactions":9,"vwap":198},"2025-10-03",{"date":1246,"open":1221,"high":1221,"low":1165,"close":1165,"change":302,"percent_change":209,"volume":1099,"transactions":9,"vwap":1165},"2025-10-02",{"date":1248,"open":251,"high":251,"low":207,"close":242,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":242},"2025-10-01",-0.195,-0.39,11800,{"date":1253,"open":376,"high":628,"low":261,"close":628,"change":1108,"percent_change":1038,"volume":1254,"transactions":9,"vwap":628},"2025-09-30",12300,{"date":1256,"open":217,"high":934,"low":217,"close":934,"change":1023,"percent_change":1257,"volume":714,"transactions":9,"vwap":934},"2025-09-29",0.22,{"date":1259,"open":376,"high":398,"low":325,"close":325,"change":370,"percent_change":111,"volume":833,"transactions":9,"vwap":325},"2025-09-26",{"date":1261,"open":376,"high":383,"low":645,"close":645,"change":941,"percent_change":272,"volume":866,"transactions":9,"vwap":645},"2025-09-25",{"date":1263,"open":325,"high":894,"low":325,"close":1264,"change":1265,"percent_change":220,"volume":909,"transactions":9,"vwap":1264},"2025-09-24",50.332,0.012,{"date":1267,"open":915,"high":398,"low":411,"close":411,"change":254,"percent_change":419,"volume":1268,"transactions":9,"vwap":411},"2025-09-23",9100,{"date":1270,"open":500,"high":383,"low":500,"close":383,"change":21,"percent_change":22,"volume":1056,"transactions":9,"vwap":383},"2025-09-22",{"date":1272,"open":383,"high":398,"low":1264,"close":645,"change":774,"percent_change":385,"volume":775,"transactions":9,"vwap":645},"2025-09-19",{"date":1274,"open":376,"high":520,"low":441,"close":376,"change":278,"percent_change":272,"volume":1056,"transactions":9,"vwap":376},"2025-09-18",{"date":1276,"open":382,"high":507,"low":369,"close":369,"change":385,"percent_change":672,"volume":608,"transactions":9,"vwap":369},"2025-09-17",{"date":1278,"open":499,"high":368,"low":1077,"close":641,"change":1195,"percent_change":705,"volume":1279,"transactions":9,"vwap":641},"2025-09-16",3900,{"date":1281,"open":376,"high":532,"low":441,"close":325,"change":210,"percent_change":1052,"volume":1282,"transactions":9,"vwap":325},"2025-09-15",23400,{"date":1284,"open":217,"high":934,"low":671,"close":532,"change":1285,"percent_change":121,"volume":1286,"transactions":9,"vwap":532},"2025-09-12",0.125,17300,{"date":1288,"open":269,"high":269,"low":269,"close":269,"change":272,"percent_change":220,"volume":638,"transactions":9,"vwap":269},"2025-09-11",{"date":1290,"open":680,"high":680,"low":680,"close":680,"change":412,"percent_change":328,"volume":638,"transactions":9,"vwap":680},"2025-09-10",{"date":1292,"open":359,"high":359,"low":359,"close":359,"change":370,"percent_change":111,"volume":1215,"transactions":9,"vwap":359},"2025-09-09",{"date":1294,"open":411,"high":411,"low":671,"close":671,"change":220,"percent_change":464,"volume":656,"transactions":9,"vwap":671},"2025-09-08",{"date":1296,"open":359,"high":611,"low":308,"close":308,"change":220,"percent_change":464,"volume":173,"transactions":9,"vwap":308},"2025-09-05",{"date":1298,"open":292,"high":292,"low":260,"close":1184,"change":272,"percent_change":220,"volume":1299,"transactions":9,"vwap":1184},"2025-09-04",16400,{"date":1301,"open":196,"high":1151,"low":196,"close":1151,"change":774,"percent_change":385,"volume":638,"transactions":9,"vwap":1151},"2025-09-03",{"date":1303,"open":251,"high":277,"low":1204,"close":277,"change":1304,"percent_change":1093,"volume":649,"transactions":9,"vwap":277},"2025-09-02",-0.065,{"date":1306,"open":376,"high":376,"low":667,"close":667,"change":278,"percent_change":272,"volume":608,"transactions":9,"vwap":667},"2025-08-29",{"date":1308,"open":217,"high":383,"low":260,"close":441,"change":370,"percent_change":111,"volume":912,"transactions":9,"vwap":441},"2025-08-28",{"date":1310,"open":376,"high":376,"low":667,"close":667,"change":21,"percent_change":22,"volume":909,"transactions":9,"vwap":667},"2025-08-27",{"date":1312,"open":217,"high":217,"low":324,"close":324,"change":464,"percent_change":558,"volume":652,"transactions":9,"vwap":324},"2025-08-26",{"date":1314,"open":217,"high":217,"low":277,"close":277,"change":672,"percent_change":1133,"volume":775,"transactions":9,"vwap":277},"2025-08-25",{"date":1316,"open":411,"high":1084,"low":1317,"close":441,"change":1022,"percent_change":1023,"volume":935,"transactions":9,"vwap":441},"2025-08-22",50.301,{"date":1319,"open":1320,"high":411,"low":1320,"close":1200,"change":302,"percent_change":209,"volume":887,"transactions":9,"vwap":1200},"2025-08-21",50.211,{"date":1322,"open":411,"high":411,"low":301,"close":359,"change":774,"percent_change":385,"volume":656,"transactions":9,"vwap":359},"2025-08-20",{"date":1324,"open":308,"high":680,"low":308,"close":680,"change":1325,"percent_change":1326,"volume":638,"transactions":9,"vwap":680},"2025-08-19",0.085,0.17,{"date":1328,"open":441,"high":411,"low":196,"close":196,"change":1329,"percent_change":188,"volume":964,"transactions":9,"vwap":196},"2025-08-18",-0.055,{"date":1331,"open":261,"high":441,"low":308,"close":308,"change":229,"percent_change":254,"volume":1056,"transactions":9,"vwap":308},"2025-08-15",{"date":1333,"open":324,"high":1334,"low":671,"close":671,"change":309,"percent_change":310,"volume":1335,"transactions":9,"vwap":671},"2025-08-14",50.96,30500,{"date":1337,"open":261,"high":261,"low":252,"close":277,"change":328,"percent_change":106,"volume":805,"transactions":9,"vwap":277},"2025-08-13",{"date":1339,"open":359,"high":359,"low":293,"close":293,"change":229,"percent_change":254,"volume":642,"transactions":9,"vwap":293},"2025-08-12",{"date":1341,"open":359,"high":324,"low":260,"close":260,"change":21,"percent_change":22,"volume":899,"transactions":9,"vwap":260},"2025-08-11",{"date":1343,"open":1051,"high":292,"low":1051,"close":1204,"change":278,"percent_change":272,"volume":632,"transactions":9,"vwap":1204},"2025-08-08",{"date":1345,"open":292,"high":292,"low":196,"close":196,"change":272,"percent_change":220,"volume":638,"transactions":9,"vwap":196},"2025-08-07",{"date":1347,"open":1051,"high":242,"low":197,"close":242,"change":774,"percent_change":385,"volume":605,"transactions":9,"vwap":242},"2025-08-06",{"date":1349,"open":1350,"high":1350,"low":1204,"close":1204,"change":278,"percent_change":272,"volume":656,"transactions":9,"vwap":1204},"2025-08-05",50.248,{"date":1352,"open":260,"high":277,"low":196,"close":196,"change":111,"percent_change":229,"volume":717,"transactions":9,"vwap":196},"2025-08-04",{"date":1354,"open":277,"high":292,"low":293,"close":293,"change":1329,"percent_change":188,"volume":701,"transactions":9,"vwap":293},"2025-08-01",{"date":1356,"open":325,"high":325,"low":340,"close":340,"change":272,"percent_change":220,"volume":866,"transactions":9,"vwap":340},"2025-07-31",{"date":1358,"open":441,"high":441,"low":308,"close":308,"change":302,"percent_change":209,"volume":632,"transactions":9,"vwap":308},"2025-07-30",{"date":1360,"open":441,"high":411,"low":324,"close":324,"change":385,"percent_change":672,"volume":701,"transactions":9,"vwap":324},"2025-07-29",{"date":1362,"open":261,"high":411,"low":340,"close":411,"change":1363,"percent_change":1364,"volume":652,"transactions":9,"vwap":411},"2025-07-28",0.075,0.15,{"date":1366,"open":261,"high":261,"low":1184,"close":1184,"change":501,"percent_change":318,"volume":629,"transactions":9,"vwap":1184},"2025-07-25",{"date":1368,"open":324,"high":324,"low":359,"close":359,"change":22,"percent_change":199,"volume":805,"transactions":9,"vwap":359},"2025-07-24",{"date":1370,"open":1371,"high":324,"low":1371,"close":251,"change":111,"percent_change":229,"volume":1372,"transactions":9,"vwap":251},"2025-07-23",50.197,10900,{"date":1374,"open":260,"high":260,"low":260,"close":260,"change":419,"percent_change":975,"volume":1215,"transactions":9,"vwap":260},"2025-07-22",{"date":1376,"open":441,"high":411,"low":292,"close":411,"change":1023,"percent_change":1257,"volume":688,"transactions":9,"vwap":411},"2025-07-21",{"date":1378,"open":292,"high":292,"low":196,"close":196,"change":220,"percent_change":464,"volume":632,"transactions":9,"vwap":196},"2025-07-18",{"date":1380,"open":1229,"high":1229,"low":252,"close":252,"change":672,"percent_change":1133,"volume":691,"transactions":9,"vwap":252},"2025-07-17",{"date":1382,"open":277,"high":277,"low":242,"close":277,"change":890,"percent_change":442,"volume":980,"transactions":9,"vwap":277},"2025-07-16",{"date":1384,"open":1385,"high":277,"low":1350,"close":1350,"change":1162,"percent_change":508,"volume":652,"transactions":9,"vwap":1350},"2025-07-15",50.249,{"date":1387,"open":260,"high":260,"low":252,"close":252,"change":209,"percent_change":210,"volume":691,"transactions":9,"vwap":252},"2025-07-14",{"date":1389,"open":251,"high":260,"low":251,"close":260,"change":1022,"percent_change":1023,"volume":823,"transactions":9,"vwap":260},"2025-07-11",{"date":1391,"open":293,"high":251,"low":1165,"close":1158,"change":1392,"percent_change":272,"volume":688,"transactions":9,"vwap":1158},"2025-07-10",0.006,{"date":1394,"open":1395,"high":260,"low":1395,"close":1396,"change":1012,"percent_change":22,"volume":909,"transactions":9,"vwap":1396},"2025-07-09",50.165,50.179,{"date":1398,"open":242,"high":196,"low":1399,"close":1399,"change":442,"percent_change":442,"volume":652,"transactions":9,"vwap":1399},"2025-07-08",50.155,{"date":1401,"open":1399,"high":1399,"low":1399,"close":1399,"change":21,"percent_change":22,"volume":1215,"transactions":9,"vwap":1399},"2025-07-07",{"date":1403,"open":360,"high":360,"low":218,"close":218,"change":370,"percent_change":111,"volume":805,"transactions":9,"vwap":218},"2025-07-03",{"date":1405,"open":235,"high":235,"low":1406,"close":1406,"change":412,"percent_change":328,"volume":1407,"transactions":9,"vwap":1406},"2025-07-02",50.135,19900,{"date":1409,"open":19,"high":19,"low":19,"close":19,"change":1410,"percent_change":1411,"volume":1215,"transactions":9,"vwap":19},"2025-07-01",-0.147,-0.29,{"date":1413,"open":261,"high":261,"low":1414,"close":1414,"change":756,"percent_change":464,"volume":805,"transactions":9,"vwap":1414},"2025-06-30",50.267,{"date":1416,"open":359,"high":359,"low":1151,"close":1184,"change":442,"percent_change":442,"volume":642,"transactions":9,"vwap":1184},"2025-06-27",{"date":1418,"open":1184,"high":1184,"low":1184,"close":1184,"change":21,"percent_change":22,"volume":1215,"transactions":9,"vwap":1184},"2025-06-26",{"date":1420,"open":292,"high":292,"low":1204,"close":293,"change":272,"percent_change":220,"volume":632,"transactions":9,"vwap":293},"2025-06-25",{"date":1422,"open":277,"high":277,"low":196,"close":196,"change":412,"percent_change":328,"volume":805,"transactions":9,"vwap":196},"2025-06-24",{"date":1424,"open":1051,"high":1051,"low":1051,"close":1051,"change":278,"percent_change":272,"volume":1215,"transactions":9,"vwap":1051},"2025-06-23",{"date":1426,"open":252,"high":252,"low":252,"close":252,"change":1427,"percent_change":328,"volume":1215,"transactions":9,"vwap":252},"2025-06-20",0.016,{"date":1429,"open":251,"high":251,"low":1430,"close":1430,"change":739,"percent_change":220,"volume":1215,"transactions":9,"vwap":1430},"2025-06-18",50.174,{"date":1432,"open":1395,"high":1395,"low":1395,"close":1395,"change":1433,"percent_change":220,"volume":1215,"transactions":9,"vwap":1395},"2025-06-17",0.008,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":328,"volume":1215,"transactions":9,"vwap":1436},"2025-06-16",50.157,0.017,{"date":1439,"open":242,"high":242,"low":197,"close":197,"change":419,"percent_change":975,"volume":656,"transactions":9,"vwap":197},"2025-06-13",{"date":1441,"open":196,"high":293,"low":196,"close":293,"change":310,"percent_change":720,"volume":1442,"transactions":9,"vwap":293},"2025-06-12",4200,{"date":1444,"open":235,"high":235,"low":235,"close":235,"change":412,"percent_change":328,"volume":1215,"transactions":9,"vwap":235},"2025-06-11",{"date":1446,"open":1406,"high":1406,"low":1406,"close":1406,"change":442,"percent_change":442,"volume":1215,"transactions":9,"vwap":1406},"2025-06-10",{"date":1448,"open":1406,"high":1406,"low":1406,"close":1406,"change":464,"percent_change":558,"volume":1215,"transactions":9,"vwap":1406},"2025-06-09",{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1329,"percent_change":188,"volume":1215,"transactions":9,"vwap":1451},"2025-06-06",50.095001,{"date":1453,"open":235,"high":235,"low":235,"close":235,"change":309,"percent_change":310,"volume":1215,"transactions":9,"vwap":235},"2025-06-05",{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":309,"percent_change":310,"volume":1215,"transactions":9,"vwap":1456},"2025-06-04",50.115,{"date":1458,"open":260,"high":260,"low":1459,"close":1459,"change":272,"percent_change":220,"volume":638,"transactions":9,"vwap":1459},"2025-06-03",50.080002,{"date":1461,"open":20,"high":20,"low":20,"close":20,"change":1462,"percent_change":1463,"volume":1215,"transactions":9,"vwap":20},"2025-06-02",-0.139,-0.28,{"date":1465,"open":1230,"high":1230,"low":1230,"close":1230,"change":1466,"percent_change":464,"volume":1215,"transactions":9,"vwap":1230},"2025-05-30",0.018,{"date":1468,"open":207,"high":301,"low":207,"close":1469,"change":1427,"percent_change":328,"volume":1024,"transactions":9,"vwap":1469},"2025-05-29",50.191,{"date":1471,"open":197,"high":1165,"low":197,"close":1165,"change":229,"percent_change":254,"volume":1215,"transactions":9,"vwap":1165},"2025-05-28",{"date":1473,"open":292,"high":292,"low":1051,"close":1051,"change":412,"percent_change":328,"volume":656,"transactions":9,"vwap":1051},"2025-05-27",{"date":1475,"open":242,"high":359,"low":198,"close":198,"change":1195,"percent_change":705,"volume":1099,"transactions":9,"vwap":198},"2025-05-23",{"date":1477,"open":277,"high":277,"low":1406,"close":1406,"change":442,"percent_change":442,"volume":173,"transactions":9,"vwap":1406},"2025-05-22",{"date":1479,"open":1480,"high":242,"low":1406,"close":1406,"change":111,"percent_change":229,"volume":1134,"transactions":9,"vwap":1406},"2025-05-21",50.199,{"date":1482,"open":195,"high":195,"low":195,"close":195,"change":412,"percent_change":328,"volume":1215,"transactions":9,"vwap":195},"2025-05-20",{"date":1484,"open":218,"high":218,"low":218,"close":218,"change":412,"percent_change":328,"volume":1215,"transactions":9,"vwap":218},"2025-05-19",{"date":1486,"open":1456,"high":1456,"low":1456,"close":1456,"change":111,"percent_change":229,"volume":1215,"transactions":9,"vwap":1456},"2025-05-16",{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":832,"percent_change":106,"volume":1215,"transactions":9,"vwap":1489},"2025-05-15",50.125,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1231,"percent_change":229,"volume":1215,"transactions":9,"vwap":1492},"2025-05-14",50.094002,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1496,"change":540,"percent_change":541,"volume":1498,"transactions":9,"vwap":1496},"2025-05-13",50.060001,50.105,50.030998,10000,{"date":1500,"open":20,"high":20,"low":1501,"close":1501,"change":1108,"percent_change":1038,"volume":625,"transactions":9,"vwap":1501},"2025-05-12",50.040001,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":220,"percent_change":464,"volume":617,"transactions":9,"vwap":1505},"2025-05-09",50.158,50.084999,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":370,"percent_change":111,"volume":1215,"transactions":9,"vwap":1508},"2025-05-08",50.064999,{"date":1510,"open":20,"high":20,"low":20,"close":20,"change":442,"percent_change":442,"volume":1215,"transactions":9,"vwap":20},"2025-05-07",{"date":1512,"open":20,"high":20,"low":20,"close":20,"change":412,"percent_change":328,"volume":1215,"transactions":9,"vwap":20},"2025-05-06",{"date":1514,"open":186,"high":186,"low":186,"close":186,"change":464,"percent_change":558,"volume":1215,"transactions":9,"vwap":186},"2025-05-05",{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":855,"percent_change":-6,"volume":1215,"transactions":9,"vwap":1517},"2025-05-02",50.014999,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1215,"transactions":9,"vwap":1520},"2025-05-01",50.015999,-0.149,-0.3,{"date":1524,"open":1395,"high":1395,"low":1395,"close":1395,"change":464,"percent_change":558,"volume":1215,"transactions":9,"vwap":1395},"2025-04-30",{"date":1526,"open":1489,"high":1489,"low":1489,"close":1489,"change":442,"percent_change":442,"volume":1215,"transactions":9,"vwap":1489},"2025-04-29",{"date":1528,"open":207,"high":207,"low":1489,"close":1489,"change":220,"percent_change":464,"volume":638,"transactions":9,"vwap":1489},"2025-04-28",{"date":1530,"open":1496,"high":1496,"low":1496,"close":1496,"change":220,"percent_change":464,"volume":1215,"transactions":9,"vwap":1496},"2025-04-25",{"date":1532,"open":1505,"high":1505,"low":1505,"close":1505,"change":412,"percent_change":328,"volume":1215,"transactions":9,"vwap":1505},"2025-04-24",{"date":1534,"open":1176,"high":218,"low":20,"close":20,"change":1022,"percent_change":1023,"volume":1117,"transactions":9,"vwap":20},"2025-04-23",{"date":179,"open":1517,"high":1517,"low":175,"close":1517,"change":442,"percent_change":442,"volume":173,"transactions":9,"vwap":1517}]