[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICPI":3,"homepage-market-summary":30,"stock-historical-ICPI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ICPI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares 0-1 Year TIPS Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.8512,3.960924,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.45,50.47,50.48,50.39,50.455,-0.005,-0.01,13140.9392,51.02,49.88,4846.495608294931,50,217,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":23,"price":112,"is_up":74},"Healthcare","XLV",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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":178},1000,{"period_high":25,"period_low":26,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},4846,1051689.547,0.83,"2025-11-20",[179,182,190,201,209,217,226,236,245,252,259,269,277,287,294,300,307,316,322,331,340,348,355,363,371,378,385,392,400,405,411,420,426,434,442,448,455,461,470,477,484,492,500,508,517,520,527,534,540,549,556,563,570,577,584,590,596,603,611,617,622,626,629,632,635,639,643,650,657,661,664,670,672,675,679,684,688,694,698,705,711,717,722,727,730,733,737,743,749,753,757,763,767,773,777,782,785,790,794,797,802,807,813,820,827,833,837,843,846,849,855,859,864,868,872,878,883,889,892,895,899,901,904,908,913,916,921,926,930,934,937,940,942,946,949,954,961,964,967,970,975,980,984,990,993,996,998,1000,1003,1005,1007,1010,1012,1014,1016,1018,1021,1023,1025,1028,1030,1032,1034,1036,1038,1042,1045,1047,1049,1054,1056,1060,1064,1068,1071,1074,1076,1078,1081,1084,1087,1089,1091,1093,1095,1098,1100,1103,1106,1108,1111,1115,1117,1120,1123,1126,1128,1132,1135,1137,1139,1141,1143,1145,1148,1150,1152,1154,1156,1158,1160,1162,1164,1166,1169,1171,1173],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":180,"vwap":181},130,50.4256,{"date":183,"open":184,"high":21,"low":184,"close":21,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",50.4,0.0747,0.15,8202.0075,94,50.4274,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",50.37,50.42,50.3601,50.3803,0.0403,0.08,4895.9505,63,50.3888,{"date":202,"open":203,"high":20,"low":203,"close":204,"change":205,"percent_change":107,"volume":206,"transactions":207,"vwap":208},"2026-09-29",50.31,50.34,0.03,12527.1271,84,50.3406,{"date":210,"open":211,"high":204,"low":203,"close":203,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",50.33,-0.015,-0.03,7671.8913,60,50.3346,{"date":218,"open":203,"high":184,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",50.26,50.325,0.0248,0.05,22306.6737,122,50.3278,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",50.295,50.3186,50.3002,-0.0298,-0.06,3162.9181,86,50.3045,{"date":237,"open":238,"high":239,"low":238,"close":211,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",50.27,50.345,0.07,0.14,5030.8541,91,50.3124,{"date":246,"open":247,"high":238,"low":247,"close":219,"change":248,"percent_change":249,"volume":250,"transactions":234,"vwap":251},"2026-09-22",50.24,0.01,0.02,4389.0711,50.2511,{"date":253,"open":238,"high":238,"low":254,"close":255,"change":22,"percent_change":23,"volume":256,"transactions":257,"vwap":258},"2026-09-21",50.2207,50.25,18881.6007,73,50.2498,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":205,"volume":266,"transactions":267,"vwap":268},"2026-09-18",50.235,50.2699,50.23,50.255,0.015,11140.3341,61,50.2502,{"date":270,"open":255,"high":271,"low":272,"close":247,"change":249,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",50.2799,50.21,0.04,13196.2152,119,50.2354,{"date":278,"open":279,"high":219,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",50.2401,50.18,50.22,-0.025,-0.05,5378.4176,69,50.2362,{"date":288,"open":289,"high":219,"low":263,"close":290,"change":265,"percent_change":205,"volume":291,"transactions":292,"vwap":293},"2026-09-15",50.2399,50.245,6131.4226,48,50.2557,{"date":295,"open":238,"high":238,"low":281,"close":263,"change":296,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",0,9041.9014,75,50.2429,{"date":301,"open":219,"high":238,"low":281,"close":263,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",-0.0738,-0.15,16812.0084,77,50.2482,{"date":308,"open":309,"high":309,"low":255,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",50.38,50.3038,0.0637,0.13,5669.9514,83,50.2917,{"date":317,"open":219,"high":219,"low":318,"close":279,"change":319,"percent_change":-6,"volume":320,"transactions":321,"vwap":268},"2026-09-09",50.2323,-0.0019,3409.7361,62,{"date":323,"open":324,"high":325,"low":326,"close":325,"change":327,"percent_change":205,"volume":328,"transactions":329,"vwap":330},"2026-09-08",50.215,50.242,50.2,0.017,31918.0621,139,50.2054,{"date":332,"open":333,"high":334,"low":335,"close":334,"change":222,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",50.186,50.225,50.132,0.1,24137.4314,142,50.1792,{"date":341,"open":326,"high":326,"low":342,"close":343,"change":344,"percent_change":23,"volume":345,"transactions":346,"vwap":347},"2026-09-03",49.9501,50.175,-0.0056,41651.9247,105,50.1582,{"date":349,"open":272,"high":272,"low":350,"close":351,"change":352,"percent_change":283,"volume":353,"transactions":285,"vwap":354},"2026-09-02",50.17,50.1806,-0.0244,9733.2551,50.1832,{"date":356,"open":357,"high":334,"low":357,"close":358,"change":359,"percent_change":186,"volume":360,"transactions":361,"vwap":362},"2026-09-01",50.14,50.205,0.0733,9046.5828,99,50.1989,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":249,"volume":369,"transactions":370,"vwap":357},"2026-08-31",50.13,50.1499,50.1317,0.0101,4722.4256,57,{"date":372,"open":366,"high":263,"low":373,"close":373,"change":374,"percent_change":303,"volume":375,"transactions":376,"vwap":377},"2026-08-28",50.1216,-0.0734,68058.0938,191,50.164,{"date":379,"open":380,"high":381,"low":357,"close":381,"change":273,"percent_change":197,"volume":382,"transactions":383,"vwap":384},"2026-08-27",50.15,50.195,5500.1736,52,50.1486,{"date":386,"open":380,"high":350,"low":387,"close":388,"change":249,"percent_change":273,"volume":389,"transactions":390,"vwap":391},"2026-08-26",50.125,50.155,6364.1736,41,50.1508,{"date":393,"open":394,"high":380,"low":395,"close":396,"change":296,"percent_change":296,"volume":397,"transactions":398,"vwap":399},"2026-08-25",50.137,50.12,50.135,6129.3576,51,50.1331,{"date":401,"open":357,"high":357,"low":402,"close":396,"change":212,"percent_change":213,"volume":403,"transactions":28,"vwap":404},"2026-08-24",50.1201,8414.0496,50.1335,{"date":406,"open":407,"high":407,"low":357,"close":380,"change":408,"percent_change":248,"volume":409,"transactions":28,"vwap":410},"2026-08-21",50.1581,0.005,2260.0919,50.1503,{"date":412,"open":413,"high":414,"low":415,"close":414,"change":416,"percent_change":312,"volume":417,"transactions":418,"vwap":419},"2026-08-20",50.11,50.145,50.1,0.065,14266.1609,118,50.1218,{"date":421,"open":415,"high":415,"low":422,"close":422,"change":249,"percent_change":273,"volume":423,"transactions":424,"vwap":425},"2026-08-19",50.08,2554.0879,44,50.0942,{"date":427,"open":428,"high":413,"low":429,"close":430,"change":222,"percent_change":336,"volume":431,"transactions":432,"vwap":433},"2026-08-18",50.0399,50.0301,50.06,7600.2033,70,50.052,{"date":435,"open":436,"high":437,"low":28,"close":438,"change":296,"percent_change":296,"volume":439,"transactions":440,"vwap":441},"2026-08-17",50.005,50.03,50.01,10999.0289,59,50.0216,{"date":443,"open":438,"high":444,"low":438,"close":438,"change":22,"percent_change":23,"volume":445,"transactions":446,"vwap":447},"2026-08-14",50.0184,4431.7209,26,50.0168,{"date":449,"open":28,"high":450,"low":451,"close":452,"change":248,"percent_change":249,"volume":453,"transactions":321,"vwap":454},"2026-08-13",50.04,49.97,50.015,2668.0879,50.011,{"date":456,"open":457,"high":438,"low":457,"close":436,"change":265,"percent_change":205,"volume":458,"transactions":459,"vwap":460},"2026-08-12",49.9899,6567.0879,33,50.0027,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-11",50.014,49.99,-0.02,-0.04,2047.088,30,49.994,{"date":471,"open":464,"high":472,"low":464,"close":438,"change":473,"percent_change":222,"volume":474,"transactions":475,"vwap":476},"2026-08-10",50.02,0.0252,7311.0879,36,49.9986,{"date":478,"open":28,"high":28,"low":451,"close":479,"change":480,"percent_change":249,"volume":481,"transactions":482,"vwap":483},"2026-08-07",49.9848,0.0098,6515.2715,58,49.9918,{"date":485,"open":486,"high":464,"low":487,"close":488,"change":205,"percent_change":107,"volume":489,"transactions":490,"vwap":491},"2026-08-06",49.95,49.92,49.975,8673.7995,157,49.9519,{"date":493,"open":494,"high":495,"low":496,"close":494,"change":23,"percent_change":465,"volume":497,"transactions":498,"vwap":499},"2026-08-05",49.945,49.96,49.9401,2346.8455,128,49.9604,{"date":501,"open":451,"high":502,"low":503,"close":504,"change":466,"percent_change":505,"volume":506,"transactions":188,"vwap":507},"2026-08-04",50.0299,49.94,49.955,-0.08,29325.9029,49.9893,{"date":509,"open":510,"high":255,"low":494,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-03",49.954,49.995,-0.35,-0.7,25290.0649,140,50.0119,{"date":518,"open":203,"high":192,"low":238,"close":239,"change":205,"percent_change":107,"volume":519,"transactions":361,"vwap":216},"2026-07-31",14712.1009,{"date":521,"open":211,"high":211,"low":522,"close":523,"change":524,"percent_change":465,"volume":525,"transactions":459,"vwap":526},"2026-07-30",50.3,50.315,-0.0098,1846.4489,50.3087,{"date":528,"open":529,"high":204,"low":523,"close":530,"change":531,"percent_change":107,"volume":532,"transactions":383,"vwap":533},"2026-07-29",50.3163,50.3248,0.0298,7036.2062,50.3325,{"date":535,"open":522,"high":522,"low":536,"close":228,"change":248,"percent_change":249,"volume":537,"transactions":538,"vwap":539},"2026-07-28",50.28,4743.7339,46,50.2937,{"date":541,"open":542,"high":203,"low":263,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-27",50.29,50.285,-0.045,-0.09,4162.7339,35,50.2874,{"date":550,"open":551,"high":239,"low":552,"close":211,"change":249,"percent_change":273,"volume":553,"transactions":554,"vwap":555},"2026-07-24",50.335,50.3201,3115.1499,38,50.3324,{"date":557,"open":203,"high":558,"low":559,"close":203,"change":296,"percent_change":296,"volume":560,"transactions":561,"vwap":562},"2026-07-23",50.36,50.3001,5021.5585,54,50.3257,{"date":564,"open":211,"high":211,"low":565,"close":203,"change":566,"percent_change":283,"volume":567,"transactions":568,"vwap":569},"2026-07-22",50.305,-0.0267,2207.0741,27,50.3239,{"date":571,"open":522,"high":192,"low":542,"close":572,"change":573,"percent_change":273,"volume":574,"transactions":575,"vwap":576},"2026-07-21",50.3367,0.0187,5806.6014,85,50.326,{"date":578,"open":579,"high":192,"low":565,"close":580,"change":581,"percent_change":248,"volume":582,"transactions":398,"vwap":583},"2026-07-20",50.32,50.318,0.003,4915.9995,50.329,{"date":585,"open":586,"high":523,"low":586,"close":523,"change":273,"percent_change":197,"volume":587,"transactions":588,"vwap":589},"2026-07-17",50.2899,1621.5328,32,50.2983,{"date":591,"open":219,"high":228,"low":255,"close":592,"change":273,"percent_change":197,"volume":593,"transactions":594,"vwap":595},"2026-07-16",50.275,2040.5618,40,50.2707,{"date":597,"open":598,"high":599,"low":598,"close":261,"change":600,"percent_change":197,"volume":601,"transactions":568,"vwap":602},"2026-07-15",50.19,50.2394,0.041,1239.0808,50.2154,{"date":604,"open":605,"high":263,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":538,"vwap":610},"2026-07-14",50.2299,50.194,-0.111,-0.22,2959.5338,50.2131,{"date":612,"open":238,"high":211,"low":238,"close":565,"change":613,"percent_change":614,"volume":615,"transactions":398,"vwap":616},"2026-07-13",0.045,0.09,2740.1508,50.2926,{"date":618,"open":619,"high":620,"low":255,"close":219,"change":213,"percent_change":232,"volume":621,"transactions":9,"vwap":219},"2026-07-10",50.265,50.277,2500,{"date":623,"open":523,"high":579,"low":624,"close":542,"change":23,"percent_change":465,"volume":625,"transactions":9,"vwap":542},"2026-07-09",50.264,6300,{"date":627,"open":238,"high":211,"low":238,"close":522,"change":205,"percent_change":107,"volume":628,"transactions":9,"vwap":522},"2026-07-08",6800,{"date":630,"open":263,"high":592,"low":326,"close":238,"change":613,"percent_change":614,"volume":631,"transactions":9,"vwap":238},"2026-07-07",6200,{"date":633,"open":326,"high":334,"low":598,"close":334,"change":273,"percent_change":197,"volume":634,"transactions":9,"vwap":334},"2026-07-06",1100,{"date":636,"open":280,"high":598,"low":350,"close":637,"change":23,"percent_change":465,"volume":638,"transactions":9,"vwap":637},"2026-07-02",50.185,4100,{"date":640,"open":343,"high":381,"low":343,"close":381,"change":512,"percent_change":641,"volume":642,"transactions":9,"vwap":381},"2026-07-01",-0.69,6700,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":248,"percent_change":249,"volume":649,"transactions":9,"vwap":648},"2026-06-30",50.535,50.55,50.52,50.545,4600,{"date":651,"open":652,"high":653,"low":654,"close":645,"change":655,"percent_change":222,"volume":656,"transactions":9,"vwap":645},"2026-06-29",50.53,50.54,50.515,0.025,2700,{"date":658,"open":659,"high":647,"low":659,"close":659,"change":282,"percent_change":283,"volume":660,"transactions":9,"vwap":659},"2026-06-26",50.51,600,{"date":662,"open":647,"high":648,"low":647,"close":645,"change":613,"percent_change":614,"volume":663,"transactions":9,"vwap":645},"2026-06-25",1700,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":213,"percent_change":232,"volume":669,"transactions":9,"vwap":668},"2026-06-24",50.5,50.485,50.49,1500,{"date":671,"open":666,"high":647,"low":666,"close":647,"change":249,"percent_change":273,"volume":621,"transactions":9,"vwap":647},"2026-06-23",{"date":673,"open":659,"high":647,"low":666,"close":666,"change":544,"percent_change":545,"volume":674,"transactions":9,"vwap":666},"2026-06-22",3500,{"date":676,"open":647,"high":677,"low":654,"close":648,"change":273,"percent_change":197,"volume":678,"transactions":9,"vwap":648},"2026-06-18",50.59,3800,{"date":680,"open":653,"high":681,"low":682,"close":682,"change":466,"percent_change":505,"volume":683,"transactions":9,"vwap":682},"2026-06-17",50.81,50.505,5100,{"date":685,"open":686,"high":687,"low":686,"close":648,"change":212,"percent_change":213,"volume":631,"transactions":9,"vwap":648},"2026-06-16",50.531,50.85,{"date":689,"open":690,"high":691,"low":646,"close":692,"change":213,"percent_change":232,"volume":693,"transactions":9,"vwap":692},"2026-06-15",50.555,50.57,50.56,2000,{"date":695,"open":691,"high":696,"low":652,"close":677,"change":408,"percent_change":248,"volume":697,"transactions":9,"vwap":677},"2026-06-12",50.84,12100,{"date":699,"open":700,"high":701,"low":579,"close":702,"change":703,"percent_change":232,"volume":704,"transactions":9,"vwap":702},"2026-06-11",50.6,50.63,50.585,-0.028,9800,{"date":706,"open":701,"high":707,"low":700,"close":708,"change":709,"percent_change":545,"volume":710,"transactions":9,"vwap":708},"2026-06-10",50.68,50.613,-0.047,17300,{"date":712,"open":713,"high":714,"low":715,"close":714,"change":205,"percent_change":107,"volume":716,"transactions":9,"vwap":714},"2026-06-09",50.64,50.66,50.61,15000,{"date":718,"open":701,"high":719,"low":720,"close":701,"change":265,"percent_change":205,"volume":721,"transactions":9,"vwap":701},"2026-06-08",50.645,50.62,3900,{"date":723,"open":724,"high":720,"low":677,"close":725,"change":296,"percent_change":296,"volume":726,"transactions":9,"vwap":725},"2026-06-05",50.605,50.615,5300,{"date":728,"open":715,"high":725,"low":677,"close":725,"change":212,"percent_change":213,"volume":729,"transactions":9,"vwap":725},"2026-06-04",4700,{"date":731,"open":701,"high":707,"low":715,"close":701,"change":655,"percent_change":222,"volume":732,"transactions":9,"vwap":701},"2026-06-03",6900,{"date":734,"open":677,"high":724,"low":735,"close":724,"change":249,"percent_change":273,"volume":736,"transactions":9,"vwap":724},"2026-06-02",50.575,1900,{"date":738,"open":713,"high":713,"low":739,"close":702,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":702},"2026-06-01",50.572,-0.365,-0.72,8100,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":296,"percent_change":296,"volume":638,"transactions":9,"vwap":748},"2026-05-29",50.96,50.97,50.93,50.95,{"date":750,"open":751,"high":748,"low":747,"close":748,"change":249,"percent_change":273,"volume":752,"transactions":9,"vwap":748},"2026-05-28",50.94,2300,{"date":754,"open":755,"high":747,"low":755,"close":747,"change":248,"percent_change":249,"volume":756,"transactions":9,"vwap":747},"2026-05-27",50.905,5500,{"date":758,"open":759,"high":746,"low":760,"close":759,"change":761,"percent_change":465,"volume":762,"transactions":9,"vwap":759},"2026-05-26",50.92,50.91,-0.009,11000,{"date":764,"open":751,"high":751,"low":759,"close":765,"change":265,"percent_change":205,"volume":766,"transactions":9,"vwap":765},"2026-05-22",50.929,1300,{"date":768,"open":760,"high":25,"low":769,"close":770,"change":771,"percent_change":465,"volume":772,"transactions":9,"vwap":770},"2026-05-21",50.9,50.914,-0.011,9100,{"date":774,"open":748,"high":775,"low":759,"close":776,"change":213,"percent_change":232,"volume":693,"transactions":9,"vwap":776},"2026-05-20",50.99,50.925,{"date":778,"open":751,"high":779,"low":751,"close":780,"change":212,"percent_change":213,"volume":781,"transactions":9,"vwap":780},"2026-05-19",50.98,50.955,2600,{"date":783,"open":746,"high":779,"low":780,"close":746,"change":265,"percent_change":205,"volume":784,"transactions":9,"vwap":746},"2026-05-18",7400,{"date":786,"open":787,"high":787,"low":788,"close":780,"change":249,"percent_change":273,"volume":789,"transactions":9,"vwap":780},"2026-05-15",51.0099983,50.945,3200,{"date":791,"open":787,"high":787,"low":760,"close":792,"change":296,"percent_change":296,"volume":793,"transactions":9,"vwap":792},"2026-05-14",50.935,16100,{"date":795,"open":747,"high":746,"low":760,"close":792,"change":655,"percent_change":222,"volume":796,"transactions":9,"vwap":792},"2026-05-13",7000,{"date":798,"open":759,"high":759,"low":760,"close":760,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":760},"2026-05-12",0.085,0.17,300,{"date":803,"open":804,"high":696,"low":804,"close":805,"change":613,"percent_change":614,"volume":806,"transactions":9,"vwap":805},"2026-05-11",50.815,50.825,500,{"date":808,"open":809,"high":809,"low":810,"close":809,"change":811,"percent_change":222,"volume":812,"transactions":9,"vwap":809},"2026-05-08",50.78,50.773,0.027,1200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":-6,"volume":678,"transactions":9,"vwap":818},"2026-05-07",50.74,50.77,50.735,50.753,-0.002,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":466,"percent_change":505,"volume":826,"transactions":9,"vwap":825},"2026-05-06",50.76,50.775,50.745,50.755,3400,{"date":828,"open":829,"high":830,"low":831,"close":831,"change":212,"percent_change":213,"volume":832,"transactions":9,"vwap":831},"2026-05-05",50.82,50.86,50.795,3300,{"date":834,"open":687,"high":687,"low":681,"close":681,"change":835,"percent_change":107,"volume":836,"transactions":9,"vwap":681},"2026-05-04",0.031,2400,{"date":838,"open":779,"high":779,"low":816,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-01",50.779,-0.156,-0.31,10800,{"date":844,"open":759,"high":792,"low":755,"close":792,"change":248,"percent_change":249,"volume":845,"transactions":9,"vwap":792},"2026-04-30",7300,{"date":847,"open":759,"high":747,"low":759,"close":776,"change":222,"percent_change":336,"volume":848,"transactions":9,"vwap":776},"2026-04-29",1400,{"date":850,"open":851,"high":852,"low":830,"close":853,"change":655,"percent_change":222,"volume":854,"transactions":9,"vwap":853},"2026-04-28",50.87,50.89,50.875,2900,{"date":856,"open":857,"high":857,"low":858,"close":687,"change":655,"percent_change":222,"volume":660,"transactions":9,"vwap":687},"2026-04-27",50.88,50.83,{"date":860,"open":681,"high":805,"low":861,"close":805,"change":862,"percent_change":614,"volume":863,"transactions":9,"vwap":805},"2026-04-24",50.8,0.046,800,{"date":865,"open":866,"high":866,"low":839,"close":839,"change":867,"percent_change":197,"volume":660,"transactions":9,"vwap":839},"2026-04-23",50.79,0.039,{"date":869,"open":870,"high":815,"low":870,"close":815,"change":265,"percent_change":205,"volume":871,"transactions":9,"vwap":815},"2026-04-22",50.71,400,{"date":873,"open":874,"high":875,"low":870,"close":876,"change":655,"percent_change":222,"volume":877,"transactions":9,"vwap":876},"2026-04-21",50.719,50.73,50.725,2100,{"date":879,"open":880,"high":874,"low":881,"close":882,"change":655,"percent_change":222,"volume":663,"transactions":9,"vwap":882},"2026-04-20",50.709,50.69,50.7,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":466,"percent_change":505,"volume":888,"transactions":9,"vwap":887},"2026-04-17",50.75,50.65,50.675,4000,{"date":890,"open":891,"high":875,"low":882,"close":891,"change":248,"percent_change":249,"volume":634,"transactions":9,"vwap":891},"2026-04-16",50.715,{"date":893,"open":894,"high":894,"low":882,"close":894,"change":408,"percent_change":248,"volume":806,"transactions":9,"vwap":894},"2026-04-15",50.705,{"date":896,"open":897,"high":897,"low":898,"close":882,"change":22,"percent_change":23,"volume":660,"transactions":9,"vwap":882},"2026-04-14",50.72,50.695,{"date":900,"open":870,"high":870,"low":898,"close":894,"change":613,"percent_change":614,"volume":660,"transactions":9,"vwap":894},"2026-04-13",{"date":902,"open":903,"high":903,"low":714,"close":714,"change":408,"percent_change":248,"volume":806,"transactions":9,"vwap":714},"2026-04-10",50.67,{"date":905,"open":881,"high":894,"low":713,"close":906,"change":249,"percent_change":273,"volume":907,"transactions":9,"vwap":906},"2026-04-09",50.655,4900,{"date":909,"open":700,"high":906,"low":700,"close":910,"change":911,"percent_change":912,"volume":848,"transactions":9,"vwap":910},"2026-04-08",50.635,-0.1,-0.2,{"date":914,"open":881,"high":817,"low":701,"close":817,"change":249,"percent_change":273,"volume":915,"transactions":9,"vwap":817},"2026-04-07",4500,{"date":917,"open":882,"high":891,"low":918,"close":891,"change":919,"percent_change":920,"volume":812,"transactions":9,"vwap":891},"2026-04-06",50.698,0.062,0.12,{"date":922,"open":923,"high":923,"low":886,"close":924,"change":925,"percent_change":614,"volume":172,"transactions":9,"vwap":924},"2026-04-02",50.665,50.653,0.048,{"date":927,"open":724,"high":724,"low":724,"close":724,"change":928,"percent_change":929,"volume":801,"transactions":9,"vwap":724},"2026-04-01",-0.087,-0.17,{"date":931,"open":882,"high":882,"low":932,"close":932,"change":933,"percent_change":465,"volume":801,"transactions":9,"vwap":932},"2026-03-31",50.692,-0.008,{"date":935,"open":903,"high":870,"low":903,"close":882,"change":273,"percent_change":197,"volume":936,"transactions":9,"vwap":882},"2026-03-30",6600,{"date":938,"open":886,"high":707,"low":886,"close":714,"change":273,"percent_change":197,"volume":939,"transactions":9,"vwap":714},"2026-03-27",9500,{"date":941,"open":701,"high":701,"low":715,"close":720,"change":222,"percent_change":336,"volume":660,"transactions":9,"vwap":720},"2026-03-26",{"date":943,"open":691,"high":691,"low":944,"close":691,"change":945,"percent_change":608,"volume":871,"transactions":9,"vwap":691},"2026-03-25",50.565,-0.11,{"date":947,"open":720,"high":825,"low":720,"close":707,"change":197,"percent_change":948,"volume":939,"transactions":9,"vwap":707},"2026-03-24",0.16,{"date":950,"open":677,"high":701,"low":677,"close":700,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":700},"2026-03-23",-0.07,-0.14,3100,{"date":955,"open":713,"high":956,"low":957,"close":903,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":903},"2026-03-20",50.928,50.636,0.055,0.11,23600,{"date":962,"open":713,"high":886,"low":715,"close":725,"change":212,"percent_change":213,"volume":963,"transactions":9,"vwap":725},"2026-03-19",40100,{"date":965,"open":720,"high":713,"low":715,"close":701,"change":240,"percent_change":241,"volume":966,"transactions":9,"vwap":701},"2026-03-18",5200,{"date":968,"open":652,"high":677,"low":659,"close":692,"change":969,"percent_change":336,"volume":621,"transactions":9,"vwap":692},"2026-03-17",0.052,{"date":971,"open":659,"high":647,"low":19,"close":972,"change":973,"percent_change":505,"volume":974,"transactions":9,"vwap":972},"2026-03-16",50.508,-0.038,19000,{"date":976,"open":659,"high":866,"low":659,"close":977,"change":978,"percent_change":920,"volume":979,"transactions":9,"vwap":977},"2026-03-13",50.546,0.061,30700,{"date":981,"open":982,"high":668,"low":983,"close":667,"change":222,"percent_change":336,"volume":172,"transactions":9,"vwap":667},"2026-03-12",50.478,50.475,{"date":985,"open":986,"high":987,"low":988,"close":988,"change":958,"percent_change":959,"volume":989,"transactions":9,"vwap":988},"2026-03-11",50.44,50.445,50.435,200,{"date":991,"open":184,"high":184,"low":558,"close":309,"change":992,"percent_change":232,"volume":863,"transactions":9,"vwap":309},"2026-03-10",-0.029,{"date":994,"open":19,"high":19,"low":995,"close":995,"change":771,"percent_change":465,"volume":801,"transactions":9,"vwap":995},"2026-03-09",50.409,{"date":997,"open":986,"high":19,"low":193,"close":193,"change":107,"percent_change":920,"volume":634,"transactions":9,"vwap":193},"2026-03-06",{"date":999,"open":558,"high":192,"low":558,"close":558,"change":107,"percent_change":920,"volume":660,"transactions":9,"vwap":558},"2026-03-05",{"date":1001,"open":522,"high":522,"low":522,"close":522,"change":296,"percent_change":296,"volume":1002,"transactions":9,"vwap":522},"2026-03-04",100,{"date":1004,"open":522,"high":522,"low":522,"close":522,"change":265,"percent_change":205,"volume":801,"transactions":9,"vwap":522},"2026-03-03",{"date":1006,"open":219,"high":543,"low":219,"close":543,"change":205,"percent_change":107,"volume":989,"transactions":9,"vwap":543},"2026-03-02",{"date":1008,"open":238,"high":238,"low":264,"close":264,"change":1009,"percent_change":240,"volume":871,"transactions":9,"vwap":264},"2026-02-27",0.035,{"date":1011,"open":281,"high":281,"low":281,"close":281,"change":1009,"percent_change":240,"volume":1002,"transactions":9,"vwap":281},"2026-02-26",{"date":1013,"open":637,"high":637,"low":637,"close":637,"change":248,"percent_change":249,"volume":1002,"transactions":9,"vwap":637},"2026-02-25",{"date":1015,"open":280,"high":281,"low":343,"close":343,"change":296,"percent_change":296,"volume":871,"transactions":9,"vwap":343},"2026-02-24",{"date":1017,"open":280,"high":280,"low":343,"close":343,"change":213,"percent_change":232,"volume":806,"transactions":9,"vwap":343},"2026-02-23",{"date":1019,"open":350,"high":358,"low":1020,"close":358,"change":1009,"percent_change":240,"volume":801,"transactions":9,"vwap":358},"2026-02-20",50.16,{"date":1022,"open":1020,"high":350,"low":1020,"close":350,"change":613,"percent_change":614,"volume":848,"transactions":9,"vwap":350},"2026-02-19",{"date":1024,"open":387,"high":387,"low":387,"close":387,"change":249,"percent_change":273,"volume":1002,"transactions":9,"vwap":387},"2026-02-18",{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":212,"percent_change":213,"volume":1002,"transactions":9,"vwap":1027},"2026-02-17",50.105,{"date":1029,"open":365,"high":365,"low":395,"close":395,"change":212,"percent_change":213,"volume":989,"transactions":9,"vwap":395},"2026-02-13",{"date":1031,"open":396,"high":396,"low":396,"close":396,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":396},"2026-02-12",{"date":1033,"open":396,"high":396,"low":396,"close":396,"change":22,"percent_change":23,"volume":1002,"transactions":9,"vwap":396},"2026-02-11",{"date":1035,"open":357,"high":357,"low":357,"close":357,"change":408,"percent_change":248,"volume":296,"transactions":9,"vwap":357},"2026-02-10",{"date":1037,"open":396,"high":396,"low":396,"close":396,"change":249,"percent_change":273,"volume":1002,"transactions":9,"vwap":396},"2026-02-09",{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":249,"percent_change":273,"volume":989,"transactions":9,"vwap":1041},"2026-02-06",50.129,50.115,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":296,"percent_change":296,"volume":1002,"transactions":9,"vwap":1044},"2026-02-05",50.095001,{"date":1046,"open":1044,"high":1044,"low":1044,"close":1044,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1044},"2026-02-04",{"date":1048,"open":1044,"high":1044,"low":1044,"close":1044,"change":265,"percent_change":205,"volume":1002,"transactions":9,"vwap":1044},"2026-02-03",{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":466,"percent_change":505,"volume":766,"transactions":9,"vwap":1053},"2026-02-02",50.099998,50.07,50.080002,{"date":1055,"open":395,"high":395,"low":395,"close":395,"change":327,"percent_change":205,"volume":1002,"transactions":9,"vwap":395},"2026-01-30",{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":614,"volume":1002,"transactions":9,"vwap":1058},"2026-01-29",50.103,0.043,{"date":1061,"open":1062,"high":1052,"low":1063,"close":1062,"change":265,"percent_change":205,"volume":721,"transactions":9,"vwap":1062},"2026-01-28",50.060001,49.98,{"date":1065,"open":1066,"high":522,"low":1067,"close":1067,"change":249,"percent_change":273,"volume":693,"transactions":9,"vwap":1067},"2026-01-27",50.049999,50.044998,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":23,"percent_change":465,"volume":1002,"transactions":9,"vwap":1070},"2026-01-26",50.025002,{"date":1072,"open":472,"high":1073,"low":472,"close":1073,"change":248,"percent_change":249,"volume":1002,"transactions":9,"vwap":1073},"2026-01-23",50.035,{"date":1075,"open":1070,"high":1070,"low":1070,"close":1070,"change":296,"percent_change":296,"volume":989,"transactions":9,"vwap":1070},"2026-01-22",{"date":1077,"open":1070,"high":1070,"low":1070,"close":1070,"change":408,"percent_change":248,"volume":1002,"transactions":9,"vwap":1070},"2026-01-21",{"date":1079,"open":1080,"high":472,"low":1080,"close":472,"change":22,"percent_change":23,"volume":806,"transactions":9,"vwap":472},"2026-01-20",50.0099983,{"date":1082,"open":1083,"high":1052,"low":1070,"close":1070,"change":249,"percent_change":273,"volume":752,"transactions":9,"vwap":1070},"2026-01-16",50.040001,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":212,"percent_change":213,"volume":296,"transactions":9,"vwap":1086},"2026-01-15",50.0050011,{"date":1088,"open":472,"high":472,"low":472,"close":472,"change":296,"percent_change":296,"volume":1002,"transactions":9,"vwap":472},"2026-01-14",{"date":1090,"open":472,"high":472,"low":472,"close":472,"change":22,"percent_change":23,"volume":1002,"transactions":9,"vwap":472},"2026-01-13",{"date":1092,"open":1070,"high":1070,"low":1070,"close":1070,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1070},"2026-01-12",{"date":1094,"open":1070,"high":1070,"low":1070,"close":1070,"change":296,"percent_change":296,"volume":1002,"transactions":9,"vwap":1070},"2026-01-09",{"date":1096,"open":472,"high":1097,"low":472,"close":1070,"change":205,"percent_change":107,"volume":989,"transactions":9,"vwap":1070},"2026-01-08",50.029999,{"date":1099,"open":511,"high":511,"low":511,"close":511,"change":248,"percent_change":249,"volume":1002,"transactions":9,"vwap":511},"2026-01-07",{"date":1101,"open":28,"high":28,"low":1102,"close":1102,"change":465,"percent_change":466,"volume":801,"transactions":9,"vwap":1102},"2026-01-06",49.985,{"date":1104,"open":451,"high":1080,"low":451,"close":1086,"change":416,"percent_change":312,"volume":1105,"transactions":9,"vwap":1086},"2026-01-05",700,{"date":1107,"open":503,"high":503,"low":503,"close":503,"change":265,"percent_change":205,"volume":296,"transactions":9,"vwap":503},"2026-01-02",{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":22,"percent_change":23,"volume":1002,"transactions":9,"vwap":1110},"2025-12-31",49.925,{"date":1112,"open":503,"high":255,"low":1113,"close":1113,"change":248,"percent_change":249,"volume":1114,"transactions":9,"vwap":1113},"2025-12-30",49.93,4300,{"date":1116,"open":487,"high":487,"low":487,"close":487,"change":408,"percent_change":248,"volume":1002,"transactions":9,"vwap":487},"2025-12-29",{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":248,"percent_change":249,"volume":1002,"transactions":9,"vwap":1119},"2025-12-26",49.915,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":248,"percent_change":249,"volume":1002,"transactions":9,"vwap":1122},"2025-12-24",49.905,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":296,"percent_change":296,"volume":1002,"transactions":9,"vwap":1125},"2025-12-23",49.895,{"date":1127,"open":1125,"high":1125,"low":1125,"close":1125,"change":265,"percent_change":205,"volume":1002,"transactions":9,"vwap":1125},"2025-12-22",{"date":1129,"open":26,"high":26,"low":26,"close":26,"change":1130,"percent_change":1131,"volume":1002,"transactions":9,"vwap":26},"2025-12-19",-0.245,-0.49,{"date":1133,"open":387,"high":387,"low":387,"close":387,"change":1134,"percent_change":951,"volume":1002,"transactions":9,"vwap":387},"2025-12-18",-0.035,{"date":1136,"open":1020,"high":1020,"low":1020,"close":1020,"change":249,"percent_change":273,"volume":1002,"transactions":9,"vwap":1020},"2025-12-17",{"date":1138,"open":357,"high":357,"low":357,"close":357,"change":213,"percent_change":232,"volume":1002,"transactions":9,"vwap":357},"2025-12-16",{"date":1140,"open":350,"high":350,"low":350,"close":350,"change":22,"percent_change":23,"volume":296,"transactions":9,"vwap":350},"2025-12-15",{"date":1142,"open":598,"high":598,"low":343,"close":343,"change":296,"percent_change":296,"volume":660,"transactions":9,"vwap":343},"2025-12-12",{"date":1144,"open":343,"high":343,"low":343,"close":343,"change":248,"percent_change":249,"volume":1002,"transactions":9,"vwap":343},"2025-12-11",{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1147},"2025-12-10",50.165,{"date":1149,"open":1147,"high":1147,"low":1147,"close":1147,"change":296,"percent_change":296,"volume":1002,"transactions":9,"vwap":1147},"2025-12-09",{"date":1151,"open":1147,"high":1147,"low":1147,"close":1147,"change":22,"percent_change":23,"volume":1002,"transactions":9,"vwap":1147},"2025-12-08",{"date":1153,"open":350,"high":350,"low":350,"close":350,"change":408,"percent_change":248,"volume":1002,"transactions":9,"vwap":350},"2025-12-05",{"date":1155,"open":1147,"high":1147,"low":1147,"close":1147,"change":296,"percent_change":296,"volume":1002,"transactions":9,"vwap":1147},"2025-12-04",{"date":1157,"open":1147,"high":1147,"low":1147,"close":1147,"change":248,"percent_change":249,"volume":1002,"transactions":9,"vwap":1147},"2025-12-03",{"date":1159,"open":388,"high":388,"low":388,"close":388,"change":248,"percent_change":249,"volume":1002,"transactions":9,"vwap":388},"2025-12-02",{"date":1161,"open":414,"high":414,"low":414,"close":414,"change":249,"percent_change":273,"volume":1002,"transactions":9,"vwap":414},"2025-12-01",{"date":1163,"open":387,"high":387,"low":387,"close":387,"change":205,"percent_change":107,"volume":1002,"transactions":9,"vwap":387},"2025-11-28",{"date":1165,"open":1044,"high":1044,"low":1044,"close":1044,"change":205,"percent_change":107,"volume":1002,"transactions":9,"vwap":1044},"2025-11-26",{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":22,"percent_change":23,"volume":1002,"transactions":9,"vwap":1168},"2025-11-25",50.064999,{"date":1170,"open":1052,"high":1052,"low":1052,"close":1052,"change":296,"percent_change":296,"volume":1002,"transactions":9,"vwap":1052},"2025-11-24",{"date":1172,"open":1052,"high":1052,"low":1052,"close":1052,"change":1009,"percent_change":240,"volume":1002,"transactions":9,"vwap":1052},"2025-11-21",{"date":177,"open":1073,"high":1073,"low":1073,"close":1073,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1073}]