[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLDR":3,"homepage-market-summary":26,"stock-historical-MLDR":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MLDR","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},"Global X Intermediate-Term Treasury Ladder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1255,1.92,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":17,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},46.5402,46.6438,-0.1036,-0.22,19.3611,50.285,366.3248876,0,518,{"status":27,"indices":28,"watchlist":71,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":34,"is_up":11,"sparkline":63,"date":36},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":36},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":36},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":36},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":36},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":22,"period_low":17,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},282,102781.2219,-4.51,"2025-04-22",[179,182,189,197,206,213,221,230,236,242,249,256,265,272,278,286,291,297,305,316,323,330,336,344,350,357,364,370,376,381,390,395,401,407,412,419,426,432,437,443,450,458,467,473,484,489,494,500,506,513,520,526,531,535,540,545,551,560,568,577,582,587,590,597,603,607,612,620,628,632,636,641,645,649,654,659,663,666,669,675,678,682,689,693,696,699,703,709,713,718,721,726,731,735,740,744,748,752,757,760,763,768,771,775,780,783,787,791,795,799,804,808,811,816,820,825,829,837,841,844,849,852,857,860,862,865,869,872,877,880,884,888,895,900,903,906,910,914,919,922,926,931,937,941,947,951,955,958,961,965,970,974,978,982,987,990,993,995,998,1002,1007,1009,1012,1015,1018,1021,1024,1027,1030,1034,1037,1041,1045,1048,1052,1055,1059,1063,1066,1070,1075,1082,1086,1090,1097,1102,1106,1111,1114,1118,1120,1122,1129,1132,1136,1138,1141,1145,1147,1149,1153,1156,1159,1162,1166,1169,1173,1176,1181,1184,1186,1191,1194,1196,1198,1201,1205,1211,1214,1219,1221,1223,1227,1231,1236,1238,1241,1244,1247,1250,1254,1257,1260,1265,1268,1272,1276,1278,1281,1284,1286,1288,1293,1296,1299,1301,1305,1308,1310,1312,1315,1319,1321,1323,1325,1327,1329,1332,1335,1337,1339,1341,1344,1348,1351,1355,1359,1362,1364,1366,1369,1373,1375,1378,1383,1386,1389,1391,1394,1397,1401,1403,1406,1408,1411,1415,1419,1422,1425,1428,1431,1434,1437,1440,1444,1449,1453,1456,1459,1462,1466,1470,1474,1478,1481,1484,1487,1489,1492,1496,1500,1504,1507,1509,1511,1514,1518,1522,1526,1529,1531,1534,1538,1542,1546,1550,1552,1554,1557,1560,1563,1566,1568,1573,1577,1581,1583,1588,1592,1597,1601,1604,1606,1610,1613,1616,1620,1623,1627,1631,1634,1637,1640,1642,1646,1649,1652,1655,1660,1663,1667,1671,1674,1678,1682],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},19,46.6845,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",-0.0072,-0.02,13.3611,14,46.4916,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":187,"vwap":196},"2026-09-30",46.75,46.651,-0.054,-0.12,112.3611,46.7463,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":185,"volume":203,"transactions":204,"vwap":205},"2026-09-29",46.6444,46.705,46.63,-0.01,3370.3611,27,46.6329,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":187,"vwap":212},"2026-09-28",46.715,-0.1839,-0.39,13.8863,46.7236,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",46.8989,0.144,0.31,64.8863,17,46.8449,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",46.8389,46.7549,-0.1401,-0.3,397.8863,18,46.8398,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":211,"transactions":187,"vwap":235},"2026-09-23",46.895,-0.3756,-0.79,47.0532,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":211,"transactions":187,"vwap":241},"2026-09-22",47.2706,0.0156,0.03,47.2834,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":187,"vwap":248},"2026-09-21",47.255,0.1101,0.23,54.8863,47.2345,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":187,"vwap":255},"2026-09-18",47.1449,-0.1801,-0.38,13.4185,47.1661,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-17",47.27,47.325,0.1895,0.4,164.4185,16,47.2726,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":194,"volume":270,"transactions":263,"vwap":271},"2026-09-16",47.3081,47.1355,-0.0569,251.4185,47.3037,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":254,"transactions":187,"vwap":277},"2026-09-15",47.1924,-0.0427,-0.09,47.1942,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-14",47.2351,-0.0349,-0.07,12.4185,13,47.2254,{"date":287,"open":258,"high":258,"low":258,"close":258,"change":288,"percent_change":289,"volume":254,"transactions":187,"vwap":290},"2026-09-11",-0.0686,-0.14,47.3488,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":254,"transactions":187,"vwap":296},"2026-09-10",47.3386,-0.2952,-0.62,47.3992,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":180,"vwap":304},"2026-09-09",47.62,47.6338,-0.1012,-0.21,759.4185,47.6215,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-08",47.71,47.7355,47.6101,47.735,-0.05,-0.1,2090.7635,40,47.6924,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":311,"volume":321,"transactions":322,"vwap":318},"2026-09-04",47.8229,47.785,-0.0249,653.4185,45,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":180,"vwap":329},"2026-09-03",47.8099,0.0629,0.13,27.4185,47.85,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":254,"transactions":187,"vwap":335},"2026-09-02",47.747,0.032,0.07,47.7473,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-01",47.715,-0.2727,-0.57,34.4185,15,47.7798,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":276,"volume":348,"transactions":219,"vwap":349},"2026-08-31",47.9877,-0.0423,57.4185,47.9911,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":219,"vwap":356},"2026-08-28",48.03,-0.175,-0.36,16.4185,48.1436,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":219,"vwap":363},"2026-08-27",48.205,-0.0309,-0.06,26.4185,48.2373,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":302,"volume":368,"transactions":187,"vwap":369},"2026-08-26",48.2359,-0.0996,19.4185,48.244,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":261,"volume":374,"transactions":263,"vwap":375},"2026-08-25",48.3355,0.1905,28.4185,48.269,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":334,"percent_change":379,"volume":254,"transactions":187,"vwap":380},"2026-08-24",48.145,0.15,48.147,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-21",48.11,48.075,-0.081,-0.17,373.9965,20,48.1095,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":84,"volume":254,"transactions":187,"vwap":394},"2026-08-20",48.156,-0.1147,48.1469,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":355,"transactions":263,"vwap":400},"2026-08-19",48.2707,0.1157,0.24,48.3061,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":240,"percent_change":404,"volume":405,"transactions":180,"vwap":406},"2026-08-18",48.155,0.06,15.6531,48.1379,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":311,"percent_change":312,"volume":410,"transactions":187,"vwap":411},"2026-08-17",48.125,13.3978,48.1485,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":342,"vwap":418},"2026-08-14",48.175,-0.0851,-0.18,15.3978,48.2384,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":284,"vwap":425},"2026-08-13",48.2601,0.1351,0.28,12.3978,48.2798,{"date":427,"open":409,"high":409,"low":409,"close":409,"change":428,"percent_change":429,"volume":430,"transactions":180,"vwap":431},"2026-08-12",0.04,0.08,105.7078,48.1563,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":428,"percent_change":429,"volume":435,"transactions":219,"vwap":436},"2026-08-11",48.085,18.3978,48.1029,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":435,"transactions":263,"vwap":442},"2026-08-10",48.045,-0.1356,-0.28,48.0734,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":263,"vwap":449},"2026-08-07",48.1806,0.0906,0.19,24.7088,48.2027,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-06",48.09,-0.1255,-0.26,107.0418,33,48.1224,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-05",48.24,48.2155,0.0055,0.01,740.4388,23,48.2216,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":113,"volume":471,"transactions":187,"vwap":472},"2026-08-04",48.21,0.1666,16.3978,48.1846,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-03",48.05,48.14,48.0245,48.0434,-0.055,-0.11,2388.2528,42,48.0682,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":84,"volume":424,"transactions":284,"vwap":488},"2026-07-31",48.0984,-0.1166,48.0927,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":428,"volume":424,"transactions":284,"vwap":493},"2026-07-30",48.215,0.0209,48.2243,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":424,"transactions":187,"vwap":499},"2026-07-29",48.1941,-0.1109,-0.23,48.2135,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":246,"volume":504,"transactions":263,"vwap":505},"2026-07-28",48.305,0.1089,62.4178,48.2503,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":447,"volume":511,"transactions":187,"vwap":512},"2026-07-27",48.13,48.1961,0.0911,159.3978,48.1333,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":219,"vwap":519},"2026-07-24",48.105,0.0806,0.17,43.3591,48.0657,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":302,"volume":524,"transactions":187,"vwap":525},"2026-07-23",48.0244,-0.1006,12.3591,48.0104,{"date":527,"open":409,"high":409,"low":409,"close":409,"change":276,"percent_change":528,"volume":529,"transactions":180,"vwap":530},"2026-07-22",-0.19,172.8792,48.1613,{"date":532,"open":491,"high":491,"low":491,"close":491,"change":312,"percent_change":302,"volume":533,"transactions":263,"vwap":534},"2026-07-21",75.8792,48.2539,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":480,"percent_change":498,"volume":538,"transactions":219,"vwap":539},"2026-07-20",48.315,141.8792,48.2868,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":428,"percent_change":429,"volume":543,"transactions":342,"vwap":544},"2026-07-17",48.425,14.8992,48.4703,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":361,"volume":549,"transactions":263,"vwap":550},"2026-07-16",48.385,-0.03,67.8952,48.3565,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-15",48.39,48.415,0.1045,0.22,189.4402,22,48.374,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":342,"vwap":567},"2026-07-14",48.3,48.3105,0.1255,0.26,254.2322,48.3046,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-13",48.17,48.185,-0.15,-0.31,272.3082,21,48.1993,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":311,"volume":581,"transactions":9,"vwap":579},"2026-07-10",48.335,-0.025,100,{"date":583,"open":469,"high":584,"low":469,"close":584,"change":585,"percent_change":49,"volume":586,"transactions":9,"vwap":584},"2026-07-09",48.36,0.085,900,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":276,"percent_change":528,"volume":581,"transactions":9,"vwap":589},"2026-07-08",48.275,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":416,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-07",48.35,48.365,48.23,-0.37,500,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-06",48.545,0.025,0.05,200,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":327,"volume":581,"transactions":9,"vwap":605},"2026-07-02",48.52,0.065,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":581,"transactions":9,"vwap":609},"2026-07-01",48.455,-0.239,-0.49,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":595,"volume":619,"transactions":9,"vwap":617},"2026-06-30",48.76,48.782,48.67,48.694,-0.179,2200,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":586,"transactions":9,"vwap":625},"2026-06-29",48.84,48.898,48.83,48.873,0.008,0.02,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":447,"volume":581,"transactions":9,"vwap":630},"2026-06-26",48.865,0.095,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":334,"volume":581,"transactions":9,"vwap":634},"2026-06-25",48.77,0.035,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":246,"percent_change":640,"volume":581,"transactions":9,"vwap":639},"2026-06-24",48.68,48.735,0.47,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":404,"percent_change":644,"volume":581,"transactions":9,"vwap":643},"2026-06-23",48.505,0.12,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":289,"percent_change":648,"volume":581,"transactions":9,"vwap":647},"2026-06-22",48.445,-0.29,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":581,"transactions":9,"vwap":651},"2026-06-18",48.585,0.14,0.29,{"date":655,"open":656,"high":656,"low":647,"close":647,"change":657,"percent_change":658,"volume":581,"transactions":9,"vwap":647},"2026-06-17",48.53,-0.265,-0.54,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":68,"volume":581,"transactions":9,"vwap":661},"2026-06-16",48.71,0.1,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":606,"percent_change":327,"volume":581,"transactions":9,"vwap":665},"2026-06-15",48.61,{"date":667,"open":599,"high":599,"low":599,"close":599,"change":668,"percent_change":386,"volume":581,"transactions":9,"vwap":599},"2026-06-12",-0.085,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":565,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-06-11",48.41,48.63,0.54,600,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":580,"percent_change":311,"volume":581,"transactions":9,"vwap":677},"2026-06-10",48.37,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":49,"volume":581,"transactions":9,"vwap":680},"2026-06-09",48.395,0.087,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-08",48.28,48.308,-0.017,-0.04,700,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":302,"percent_change":692,"volume":581,"transactions":9,"vwap":691},"2026-06-05",48.325,-0.43,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":404,"percent_change":644,"volume":581,"transactions":9,"vwap":695},"2026-06-04",48.535,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":276,"percent_change":528,"volume":581,"transactions":9,"vwap":698},"2026-06-03",48.475,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":601,"volume":581,"transactions":9,"vwap":701},"2026-06-02",48.565,0.022,{"date":704,"open":656,"high":705,"low":706,"close":705,"change":20,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-01",48.543,48.43,-0.45,1800,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":128,"volume":581,"transactions":9,"vwap":711},"2026-05-29",48.763,0.043,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":379,"volume":602,"transactions":9,"vwap":716},"2026-05-28",48.75,48.72,0.073,{"date":719,"open":638,"high":638,"low":720,"close":720,"change":333,"percent_change":334,"volume":581,"transactions":9,"vwap":720},"2026-05-27",48.647,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":517,"percent_change":113,"volume":725,"transactions":9,"vwap":724},"2026-05-26",48.55,48.615,300,{"date":727,"open":728,"high":728,"low":706,"close":647,"change":729,"percent_change":463,"volume":730,"transactions":9,"vwap":647},"2026-05-22",49.029999,0.007,400,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":-6,"volume":581,"transactions":9,"vwap":733},"2026-05-21",48.438,-0.001,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":581,"transactions":9,"vwap":737},"2026-05-20",48.439,0.254,0.53,{"date":741,"open":742,"high":742,"low":508,"close":571,"change":743,"percent_change":138,"volume":172,"transactions":9,"vwap":571},"2026-05-19",48.19,-0.166,{"date":745,"open":677,"high":677,"low":746,"close":746,"change":747,"percent_change":240,"volume":581,"transactions":9,"vwap":746},"2026-05-18",48.351,0.016,{"date":749,"open":579,"high":579,"low":579,"close":579,"change":750,"percent_change":751,"volume":602,"transactions":9,"vwap":579},"2026-05-15",-0.293,-0.6,{"date":753,"open":661,"high":661,"low":584,"close":754,"change":755,"percent_change":276,"volume":756,"transactions":9,"vwap":754},"2026-05-14",48.628,-0.042,6300,{"date":758,"open":616,"high":616,"low":616,"close":616,"change":759,"percent_change":463,"volume":581,"transactions":9,"vwap":616},"2026-05-13",0.005,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":289,"percent_change":648,"volume":581,"transactions":9,"vwap":762},"2026-05-12",48.665,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":454,"volume":581,"transactions":9,"vwap":766},"2026-05-11",48.855,48.805,-0.125,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":662,"percent_change":164,"volume":581,"transactions":9,"vwap":770},"2026-05-08",48.93,{"date":772,"open":773,"high":773,"low":624,"close":624,"change":774,"percent_change":498,"volume":581,"transactions":9,"vwap":624},"2026-05-07",48.98,-0.115,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":164,"percent_change":779,"volume":581,"transactions":9,"vwap":778},"2026-05-06",48.935,48.945,0.41,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":601,"percent_change":662,"volume":581,"transactions":9,"vwap":782},"2026-05-05",48.745,{"date":784,"open":715,"high":715,"low":785,"close":785,"change":786,"percent_change":573,"volume":581,"transactions":9,"vwap":785},"2026-05-04",48.695,-0.153,{"date":788,"open":770,"high":770,"low":789,"close":789,"change":790,"percent_change":441,"volume":596,"transactions":9,"vwap":789},"2026-05-01",48.848,-0.138,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":164,"volume":581,"transactions":9,"vwap":793},"2026-04-30",48.986,0.096,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":253,"volume":581,"transactions":9,"vwap":797},"2026-04-29",48.89,-0.185,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":312,"percent_change":803,"volume":172,"transactions":9,"vwap":802},"2026-04-28",49.044998,49.075001,-0.2,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":687,"percent_change":807,"volume":581,"transactions":9,"vwap":806},"2026-04-27",49.175,-0.08,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":128,"percent_change":49,"volume":581,"transactions":9,"vwap":810},"2026-04-24",49.215,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":581,"transactions":9,"vwap":813},"2026-04-23",49.125,-0.065,-0.13,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":601,"volume":581,"transactions":9,"vwap":818},"2026-04-22",49.19,0.026,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":595,"volume":581,"transactions":9,"vwap":823},"2026-04-21",49.24,49.164,-0.181,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":311,"volume":581,"transactions":9,"vwap":827},"2026-04-20",49.345,-0.023,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":832},"2026-04-17",49.34,49.368,49.28,0.208,0.42,1100,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":814,"percent_change":815,"volume":581,"transactions":9,"vwap":840},"2026-04-16",49.2,49.16,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":814,"percent_change":815,"volume":581,"transactions":9,"vwap":843},"2026-04-15",49.225,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":581,"transactions":9,"vwap":846},"2026-04-14",49.29,0.125,0.25,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":334,"percent_change":652,"volume":581,"transactions":9,"vwap":851},"2026-04-13",49.165,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":572,"volume":581,"transactions":9,"vwap":855},"2026-04-10",49.13,49.095001,-0.072,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":729,"percent_change":463,"volume":581,"transactions":9,"vwap":859},"2026-04-09",49.167,{"date":861,"open":840,"high":840,"low":840,"close":840,"change":662,"percent_change":164,"volume":581,"transactions":9,"vwap":840},"2026-04-08",{"date":863,"open":864,"high":864,"low":864,"close":864,"change":585,"percent_change":517,"volume":581,"transactions":9,"vwap":864},"2026-04-07",49.060001,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":528,"volume":581,"transactions":9,"vwap":867},"2026-04-06",48.975,-0.095,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":606,"percent_change":327,"volume":581,"transactions":9,"vwap":871},"2026-04-02",49.07,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":581,"transactions":9,"vwap":874},"2026-04-01",49.0050011,-0.215,-0.44,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":847,"percent_change":848,"volume":581,"transactions":9,"vwap":879},"2026-03-31",49.22,{"date":881,"open":855,"high":855,"low":855,"close":855,"change":882,"percent_change":883,"volume":581,"transactions":9,"vwap":855},"2026-03-30",0.269,0.55,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":662,"volume":581,"transactions":9,"vwap":886},"2026-03-27",48.826,0.051,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":893,"percent_change":295,"volume":894,"transactions":9,"vwap":892},"2026-03-26",48.88,48.905,48.775,-0.302,800,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":581,"transactions":9,"vwap":897},"2026-03-25",49.077,0.177,0.36,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":353,"percent_change":354,"volume":581,"transactions":9,"vwap":902},"2026-03-24",48.9,{"date":904,"open":905,"high":905,"low":802,"close":802,"change":379,"percent_change":217,"volume":581,"transactions":9,"vwap":802},"2026-03-23",49.12,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":595,"percent_change":909,"volume":581,"transactions":9,"vwap":908},"2026-03-20",48.925,-0.75,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":428,"volume":581,"transactions":9,"vwap":912},"2026-03-19",49.295,0.018,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":581,"transactions":9,"vwap":916},"2026-03-18",49.277,-0.198,-0.4,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":606,"percent_change":327,"volume":581,"transactions":9,"vwap":921},"2026-03-17",49.475,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":899,"volume":581,"transactions":9,"vwap":924},"2026-03-16",49.41,0.175,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":361,"volume":581,"transactions":9,"vwap":929},"2026-03-13",49.31,49.235,-0.031,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":581,"transactions":9,"vwap":934},"2026-03-12",49.35,49.266,-0.173,-0.35,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":454,"volume":581,"transactions":9,"vwap":939},"2026-03-11",49.439,-0.131,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":581,"transactions":9,"vwap":944},"2026-03-10",49.63,49.57,-0.135,-0.27,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":399,"volume":581,"transactions":9,"vwap":949},"2026-03-09",49.705,0.118,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":687,"volume":581,"transactions":9,"vwap":953},"2026-03-06",49.587,-0.018,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":945,"percent_change":946,"volume":581,"transactions":9,"vwap":957},"2026-03-05",49.605,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":868,"percent_change":528,"volume":581,"transactions":9,"vwap":960},"2026-03-04",49.74,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":548,"volume":581,"transactions":9,"vwap":963},"2026-03-03",49.835,-0.013,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":581,"transactions":9,"vwap":967},"2026-03-02",49.848,-0.437,-0.87,{"date":971,"open":22,"high":22,"low":22,"close":22,"change":972,"percent_change":973,"volume":581,"transactions":9,"vwap":22},"2026-02-27",0.165,0.33,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":68,"volume":581,"transactions":9,"vwap":976},"2026-02-26",50.12,0.105,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":282,"volume":581,"transactions":9,"vwap":980},"2026-02-25",50.014999,-0.035,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":548,"percent_change":361,"volume":894,"transactions":9,"vwap":986},"2026-02-24",50.080002,50.099998,50.049999,{"date":988,"open":984,"high":984,"low":984,"close":984,"change":989,"percent_change":217,"volume":581,"transactions":9,"vwap":984},"2026-02-23",0.155,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":24,"percent_change":24,"volume":581,"transactions":9,"vwap":992},"2026-02-20",49.925,{"date":994,"open":992,"high":992,"low":992,"close":992,"change":240,"percent_change":404,"volume":581,"transactions":9,"vwap":992},"2026-02-19",{"date":996,"open":997,"high":997,"low":997,"close":997,"change":282,"percent_change":289,"volume":581,"transactions":9,"vwap":997},"2026-02-18",49.895,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":361,"volume":581,"transactions":9,"vwap":1000},"2026-02-17",49.965,-0.028,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":581,"transactions":9,"vwap":1004},"2026-02-13",49.993,0.158,0.32,{"date":1008,"open":963,"high":963,"low":963,"close":963,"change":164,"percent_change":261,"volume":581,"transactions":9,"vwap":963},"2026-02-12",{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":868,"percent_change":528,"volume":581,"transactions":9,"vwap":1011},"2026-02-11",49.635,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":847,"percent_change":848,"volume":581,"transactions":9,"vwap":1014},"2026-02-10",49.73,{"date":1016,"open":1017,"high":1017,"low":957,"close":957,"change":240,"percent_change":404,"volume":172,"transactions":9,"vwap":957},"2026-02-09",49.619,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":687,"percent_change":807,"volume":581,"transactions":9,"vwap":1020},"2026-02-06",49.575,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":246,"percent_change":640,"volume":581,"transactions":9,"vwap":1023},"2026-02-05",49.615,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":24,"percent_change":24,"volume":581,"transactions":9,"vwap":1026},"2026-02-04",49.385,{"date":1028,"open":1026,"high":1026,"low":1026,"close":1026,"change":1029,"percent_change":601,"volume":581,"transactions":9,"vwap":1026},"2026-02-03",0.024,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":611,"volume":581,"transactions":9,"vwap":1032},"2026-02-02",49.361,-0.244,{"date":1035,"open":957,"high":957,"low":957,"close":957,"change":1036,"percent_change":404,"volume":581,"transactions":9,"vwap":957},"2026-01-30",0.031,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":327,"volume":581,"transactions":9,"vwap":1039},"2026-01-29",49.574,0.064,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":276,"volume":581,"transactions":9,"vwap":1043},"2026-01-28",49.51,-0.047,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":964,"percent_change":548,"volume":581,"transactions":9,"vwap":1047},"2026-01-27",49.557,{"date":1049,"open":1050,"high":944,"low":1050,"close":944,"change":1051,"percent_change":128,"volume":581,"transactions":9,"vwap":944},"2026-01-26",49.515,0.045,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":404,"percent_change":644,"volume":581,"transactions":9,"vwap":1054},"2026-01-23",49.525,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":548,"percent_change":361,"volume":730,"transactions":9,"vwap":1058},"2026-01-22",49.45,49.465,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":334,"percent_change":652,"volume":581,"transactions":9,"vwap":1062},"2026-01-21",49.47,49.495,{"date":1064,"open":1057,"high":1057,"low":1065,"close":1065,"change":276,"percent_change":416,"volume":725,"transactions":9,"vwap":1065},"2026-01-20",49.425,{"date":1067,"open":1068,"high":1068,"low":1050,"close":1050,"change":767,"percent_change":1069,"volume":674,"transactions":9,"vwap":1050},"2026-01-16",49.6,-0.25,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":416,"volume":581,"transactions":9,"vwap":1073},"2026-01-15",49.67,49.64,-0.091,{"date":1076,"open":1077,"high":1078,"low":1072,"close":1079,"change":1080,"percent_change":652,"volume":1081,"transactions":9,"vwap":1079},"2026-01-14",49.71,49.77,49.731,0.071,4200,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1051,"percent_change":128,"volume":602,"transactions":9,"vwap":1085},"2026-01-13",49.69,49.66,{"date":1087,"open":1088,"high":1073,"low":944,"close":1023,"change":1001,"percent_change":361,"volume":1089,"transactions":9,"vwap":1023},"2026-01-12",49.585,1200,{"date":1091,"open":1085,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":463,"volume":1096,"transactions":9,"vwap":1094},"2026-01-09",49.769,49.639,49.643,0.003,4700,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1073,"change":668,"percent_change":386,"volume":1101,"transactions":9,"vwap":1073},"2026-01-08",49.62,49.78,5500,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":601,"percent_change":662,"volume":730,"transactions":9,"vwap":1105},"2026-01-07",49.75,49.725,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1110,"change":548,"percent_change":361,"volume":602,"transactions":9,"vwap":1110},"2026-01-06",49.68,49.685,49.675,{"date":1112,"open":949,"high":949,"low":949,"close":949,"change":662,"percent_change":164,"volume":1113,"transactions":9,"vwap":949},"2026-01-05",1300,{"date":1115,"open":1116,"high":1099,"low":957,"close":957,"change":1117,"percent_change":202,"volume":596,"transactions":9,"vwap":957},"2026-01-02",49.61,-0.005,{"date":1119,"open":1072,"high":1072,"low":1116,"close":1116,"change":312,"percent_change":803,"volume":581,"transactions":9,"vwap":1116},"2025-12-31",{"date":1121,"open":1077,"high":1077,"low":1077,"close":1077,"change":416,"percent_change":354,"volume":581,"transactions":9,"vwap":1077},"2025-12-30",{"date":1123,"open":1124,"high":1125,"low":1126,"close":1124,"change":1127,"percent_change":379,"volume":1128,"transactions":9,"vwap":1124},"2025-12-29",49.89,50.16,49.86,0.075,17900,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":601,"percent_change":662,"volume":581,"transactions":9,"vwap":1131},"2025-12-26",49.815,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":429,"percent_change":1135,"volume":581,"transactions":9,"vwap":1134},"2025-12-24",49.765,0.16,{"date":1137,"open":1109,"high":1109,"low":1109,"close":1109,"change":981,"percent_change":282,"volume":581,"transactions":9,"vwap":1109},"2025-12-23",{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":981,"percent_change":282,"volume":581,"transactions":9,"vwap":1140},"2025-12-22",49.72,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":807,"percent_change":1144,"volume":581,"transactions":9,"vwap":1143},"2025-12-19",49.755,-0.16,{"date":1146,"open":963,"high":963,"low":963,"close":963,"change":631,"percent_change":447,"volume":581,"transactions":9,"vwap":963},"2025-12-18",{"date":1148,"open":960,"high":960,"low":960,"close":960,"change":1117,"percent_change":202,"volume":581,"transactions":9,"vwap":960},"2025-12-17",{"date":1150,"open":1073,"high":1151,"low":1152,"close":1151,"change":631,"percent_change":447,"volume":894,"transactions":9,"vwap":1151},"2025-12-16",49.745,49.58,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":428,"percent_change":429,"volume":581,"transactions":9,"vwap":1155},"2025-12-15",49.65,{"date":1157,"open":1116,"high":1116,"low":1116,"close":1116,"change":1158,"percent_change":289,"volume":581,"transactions":9,"vwap":1116},"2025-12-12",-0.069,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":627,"percent_change":428,"volume":581,"transactions":9,"vwap":1161},"2025-12-11",49.679,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":565,"volume":581,"transactions":9,"vwap":1164},"2025-12-10",49.659,0.129,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":311,"percent_change":312,"volume":581,"transactions":9,"vwap":1168},"2025-12-09",49.53,{"date":1170,"open":1171,"high":1152,"low":1172,"close":1152,"change":668,"percent_change":386,"volume":688,"transactions":9,"vwap":1152},"2025-12-08",49.56,49.46,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":856,"percent_change":289,"volume":581,"transactions":9,"vwap":1175},"2025-12-05",49.665,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":84,"volume":730,"transactions":9,"vwap":1179},"2025-12-04",49.8,49.737,-0.118,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":585,"percent_change":517,"volume":581,"transactions":9,"vwap":1183},"2025-12-03",49.855,{"date":1185,"open":1078,"high":1078,"low":1078,"close":1078,"change":600,"percent_change":601,"volume":581,"transactions":9,"vwap":1078},"2025-12-02",{"date":1187,"open":1188,"high":1188,"low":1151,"close":1151,"change":1189,"percent_change":1190,"volume":725,"transactions":9,"vwap":1151},"2025-12-01",49.92,-0.325,-0.65,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":311,"percent_change":312,"volume":581,"transactions":9,"vwap":1193},"2025-11-28",50.07,{"date":1195,"open":976,"high":976,"low":976,"close":976,"change":627,"percent_change":428,"volume":581,"transactions":9,"vwap":976},"2025-11-26",{"date":1197,"open":985,"high":985,"low":985,"close":985,"change":631,"percent_change":447,"volume":581,"transactions":9,"vwap":985},"2025-11-25",{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":601,"percent_change":662,"volume":581,"transactions":9,"vwap":1200},"2025-11-24",50.0050011,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":68,"volume":581,"transactions":9,"vwap":1203},"2025-11-21",49.955,0.107,{"date":1206,"open":1207,"high":1208,"low":1209,"close":967,"change":1210,"percent_change":246,"volume":596,"transactions":9,"vwap":967},"2025-11-20",49.84,49.87,49.821,0.113,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":580,"percent_change":311,"volume":581,"transactions":9,"vwap":1213},"2025-11-19",49.735,{"date":1215,"open":1178,"high":1178,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":581,"transactions":9,"vwap":1216},"2025-11-18",49.76,0.055,0.11,{"date":1220,"open":949,"high":949,"low":949,"close":949,"change":1051,"percent_change":128,"volume":581,"transactions":9,"vwap":949},"2025-11-17",{"date":1222,"open":1085,"high":1085,"low":1085,"close":1085,"change":668,"percent_change":386,"volume":581,"transactions":9,"vwap":1085},"2025-11-14",{"date":1224,"open":1225,"high":1151,"low":1225,"close":1151,"change":1226,"percent_change":815,"volume":602,"transactions":9,"vwap":1151},"2025-11-13",49.711,-0.067,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":24,"volume":581,"transactions":9,"vwap":1229},"2025-11-12",49.812,0.002,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":581,"transactions":9,"vwap":1233},"2025-11-11",49.81,0.135,0.27,{"date":1237,"open":1110,"high":1110,"low":1110,"close":1110,"change":480,"percent_change":20,"volume":581,"transactions":9,"vwap":1110},"2025-11-10",{"date":1239,"open":1140,"high":1240,"low":1140,"close":1240,"change":1217,"percent_change":1218,"volume":730,"transactions":9,"vwap":1240},"2025-11-07",49.785,{"date":1242,"open":1014,"high":1014,"low":1014,"close":1014,"change":1243,"percent_change":779,"volume":581,"transactions":9,"vwap":1014},"2025-11-06",0.205,{"date":1245,"open":1054,"high":1054,"low":1054,"close":1054,"change":1144,"percent_change":1246,"volume":581,"transactions":9,"vwap":1054},"2025-11-05",-0.32,{"date":1248,"open":1109,"high":1109,"low":1109,"close":1109,"change":1249,"percent_change":662,"volume":581,"transactions":9,"vwap":1109},"2025-11-04",0.049,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":138,"volume":581,"transactions":9,"vwap":1252},"2025-11-03",49.636,-0.169,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":600,"percent_change":601,"volume":581,"transactions":9,"vwap":1256},"2025-10-31",49.805,{"date":1258,"open":1078,"high":1100,"low":1078,"close":1100,"change":1259,"percent_change":687,"volume":602,"transactions":9,"vwap":1100},"2025-10-30",-0.022,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":581,"transactions":9,"vwap":1262},"2025-10-29",49.802,-0.248,-0.5,{"date":1266,"open":1267,"high":986,"low":1267,"close":986,"change":240,"percent_change":404,"volume":674,"transactions":9,"vwap":986},"2025-10-28",50.0099983,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":548,"volume":581,"transactions":9,"vwap":1270},"2025-10-27",50.02,-0.015,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":240,"volume":602,"transactions":9,"vwap":1274},"2025-10-24",50.035,0.015,{"date":1277,"open":1270,"high":1270,"low":1270,"close":1270,"change":480,"percent_change":20,"volume":581,"transactions":9,"vwap":1270},"2025-10-23",{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":627,"percent_change":428,"volume":581,"transactions":9,"vwap":1280},"2025-10-22",50.13,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":404,"percent_change":644,"volume":581,"transactions":9,"vwap":1283},"2025-10-21",50.11,{"date":1285,"open":986,"high":986,"low":986,"close":986,"change":428,"percent_change":429,"volume":581,"transactions":9,"vwap":986},"2025-10-20",{"date":1287,"open":1267,"high":1267,"low":1267,"close":1267,"change":807,"percent_change":1144,"volume":581,"transactions":9,"vwap":1267},"2025-10-17",{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":581,"transactions":9,"vwap":1290},"2025-10-16",50.09,0.192,0.38,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1044,"percent_change":276,"volume":581,"transactions":9,"vwap":1295},"2025-10-15",49.898,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":128,"percent_change":49,"volume":581,"transactions":9,"vwap":1298},"2025-10-14",49.945,{"date":1300,"open":1183,"high":1183,"low":1183,"close":1183,"change":600,"percent_change":601,"volume":581,"transactions":9,"vwap":1183},"2025-10-13",{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":399,"percent_change":1304,"volume":581,"transactions":9,"vwap":1303},"2025-10-10",49.83,0.48,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1271,"percent_change":548,"volume":581,"transactions":9,"vwap":1307},"2025-10-09",49.59,{"date":1309,"open":957,"high":957,"low":957,"close":957,"change":580,"percent_change":311,"volume":581,"transactions":9,"vwap":957},"2025-10-08",{"date":1311,"open":943,"high":943,"low":943,"close":943,"change":662,"percent_change":164,"volume":581,"transactions":9,"vwap":943},"2025-10-07",{"date":1313,"open":1168,"high":1168,"low":1168,"close":1168,"change":1314,"percent_change":386,"volume":581,"transactions":9,"vwap":1168},"2025-10-06",-0.086,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":528,"volume":581,"transactions":9,"vwap":1317},"2025-10-03",49.616,-0.094,{"date":1320,"open":1077,"high":1077,"low":1077,"close":1077,"change":428,"percent_change":429,"volume":581,"transactions":9,"vwap":1077},"2025-10-02",{"date":1322,"open":1072,"high":1072,"low":1072,"close":1072,"change":202,"percent_change":185,"volume":581,"transactions":9,"vwap":1072},"2025-10-01",{"date":1324,"open":1108,"high":1108,"low":1108,"close":1108,"change":24,"percent_change":24,"volume":581,"transactions":9,"vwap":1108},"2025-09-30",{"date":1326,"open":1108,"high":1108,"low":1108,"close":1108,"change":662,"percent_change":164,"volume":581,"transactions":9,"vwap":1108},"2025-09-29",{"date":1328,"open":1152,"high":1152,"low":1152,"close":1152,"change":202,"percent_change":185,"volume":581,"transactions":9,"vwap":1152},"2025-09-26",{"date":1330,"open":1307,"high":1307,"low":1307,"close":1307,"change":1331,"percent_change":803,"volume":581,"transactions":9,"vwap":1307},"2025-09-25",-0.101,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1318,"percent_change":528,"volume":581,"transactions":9,"vwap":1334},"2025-09-24",49.691,{"date":1336,"open":1240,"high":1240,"low":1240,"close":1240,"change":1127,"percent_change":379,"volume":581,"transactions":9,"vwap":1240},"2025-09-23",{"date":1338,"open":1077,"high":1077,"low":1077,"close":1077,"change":479,"percent_change":480,"volume":581,"transactions":9,"vwap":1077},"2025-09-22",{"date":1340,"open":1134,"high":1134,"low":1134,"close":1134,"change":1271,"percent_change":548,"volume":581,"transactions":9,"vwap":1134},"2025-09-19",{"date":1342,"open":1100,"high":1100,"low":1100,"close":1100,"change":1343,"percent_change":416,"volume":581,"transactions":9,"vwap":1100},"2025-09-18",-0.088,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":803,"volume":581,"transactions":9,"vwap":1346},"2025-09-17",49.868,-0.102,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":428,"percent_change":429,"volume":581,"transactions":9,"vwap":1350},"2025-09-16",49.97,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1218,"volume":581,"transactions":9,"vwap":1353},"2025-09-15",49.93,0.054,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":386,"volume":581,"transactions":9,"vwap":1357},"2025-09-12",49.876,-0.084,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":635,"percent_change":334,"volume":581,"transactions":9,"vwap":1361},"2025-09-11",49.96,{"date":1363,"open":992,"high":992,"low":992,"close":992,"change":334,"percent_change":652,"volume":581,"transactions":9,"vwap":992},"2025-09-10",{"date":1365,"open":1183,"high":1183,"low":1183,"close":1183,"change":312,"percent_change":803,"volume":581,"transactions":9,"vwap":1183},"2025-09-09",{"date":1367,"open":1203,"high":1203,"low":1203,"close":1203,"change":1368,"percent_change":49,"volume":581,"transactions":9,"vwap":1203},"2025-09-08",0.092,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":899,"volume":581,"transactions":9,"vwap":1371},"2025-09-05",49.863,0.178,{"date":1374,"open":1109,"high":1109,"low":1109,"close":1109,"change":1234,"percent_change":1235,"volume":581,"transactions":9,"vwap":1109},"2025-09-04",{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":327,"percent_change":565,"volume":581,"transactions":9,"vwap":1377},"2025-09-03",49.55,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":581,"transactions":9,"vwap":1380},"2025-09-02",49.42,-0.264,-0.53,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1029,"percent_change":601,"volume":581,"transactions":9,"vwap":1385},"2025-08-29",49.684,{"date":1387,"open":1155,"high":1085,"low":1388,"close":1085,"change":404,"percent_change":644,"volume":602,"transactions":9,"vwap":1085},"2025-08-28",49.649,{"date":1390,"open":1068,"high":1068,"low":1068,"close":1068,"change":334,"percent_change":652,"volume":581,"transactions":9,"vwap":1068},"2025-08-27",{"date":1392,"open":1168,"high":1168,"low":1168,"close":1168,"change":1393,"percent_change":246,"volume":581,"transactions":9,"vwap":1168},"2025-08-26",0.115,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":814,"percent_change":815,"volume":581,"transactions":9,"vwap":1396},"2025-08-25",49.415,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":399,"percent_change":1400,"volume":581,"transactions":9,"vwap":1399},"2025-08-22",49.48,0.49,{"date":1402,"open":822,"high":822,"low":822,"close":822,"change":767,"percent_change":1069,"volume":730,"transactions":9,"vwap":822},"2025-08-21",{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1217,"percent_change":1218,"volume":581,"transactions":9,"vwap":1405},"2025-08-20",49.365,{"date":1407,"open":928,"high":928,"low":928,"close":928,"change":128,"percent_change":49,"volume":581,"transactions":9,"vwap":928},"2025-08-19",{"date":1409,"open":879,"high":879,"low":879,"close":879,"change":1410,"percent_change":311,"volume":581,"transactions":9,"vwap":879},"2025-08-18",-0.024,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":480,"volume":581,"transactions":9,"vwap":1413},"2025-08-15",49.244,-0.056,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1069,"volume":581,"transactions":9,"vwap":1417},"2025-08-14",49.3,-0.124,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":216,"percent_change":653,"volume":581,"transactions":9,"vwap":1421},"2025-08-13",49.424,{"date":1423,"open":833,"high":833,"low":833,"close":833,"change":1424,"percent_change":202,"volume":581,"transactions":9,"vwap":833},"2025-08-12",-0.004,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1029,"percent_change":601,"volume":581,"transactions":9,"vwap":1427},"2025-08-11",49.284,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":480,"percent_change":20,"volume":581,"transactions":9,"vwap":1430},"2025-08-08",49.26,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":185,"percent_change":687,"volume":581,"transactions":9,"vwap":1433},"2025-08-07",49.37,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1271,"percent_change":548,"volume":581,"transactions":9,"vwap":1436},"2025-08-06",49.39,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":548,"percent_change":361,"volume":581,"transactions":9,"vwap":1439},"2025-08-05",49.405,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":429,"volume":581,"transactions":9,"vwap":1442},"2025-08-04",49.435,0.039,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":581,"transactions":9,"vwap":1446},"2025-08-01",49.396,0.337,0.69,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":428,"volume":581,"transactions":9,"vwap":1451},"2025-07-31",49.058998,0.019,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":767,"percent_change":1069,"volume":581,"transactions":9,"vwap":1455},"2025-07-30",49.040001,{"date":1457,"open":851,"high":851,"low":851,"close":851,"change":68,"percent_change":1458,"volume":581,"transactions":9,"vwap":851},"2025-07-29",0.43,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":814,"percent_change":815,"volume":581,"transactions":9,"vwap":1461},"2025-07-28",48.955,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":49,"volume":581,"transactions":9,"vwap":1464},"2025-07-25",49.02,0.089,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1144,"volume":581,"transactions":9,"vwap":1468},"2025-07-24",48.931,-0.079,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":946,"volume":581,"transactions":9,"vwap":1472},"2025-07-23",49.0099983,-0.133,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":447,"volume":581,"transactions":9,"vwap":1476},"2025-07-22",49.143,0.093,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":652,"percent_change":653,"volume":581,"transactions":9,"vwap":1480},"2025-07-21",49.049999,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1218,"percent_change":246,"volume":581,"transactions":9,"vwap":1483},"2025-07-18",48.91,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":548,"percent_change":361,"volume":581,"transactions":9,"vwap":1486},"2025-07-17",48.8,{"date":1488,"open":624,"high":624,"low":624,"close":624,"change":1234,"percent_change":423,"volume":581,"transactions":9,"vwap":624},"2025-07-16",{"date":1490,"open":785,"high":785,"low":785,"close":785,"change":1491,"percent_change":1246,"volume":581,"transactions":9,"vwap":785},"2025-07-15",-0.155,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":24,"volume":581,"transactions":9,"vwap":1494},"2025-07-14",48.85,0.001,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":648,"volume":581,"transactions":9,"vwap":1498},"2025-07-11",48.849,-0.142,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":687,"volume":581,"transactions":9,"vwap":1502},"2025-07-10",48.991,-0.019,{"date":1505,"open":1472,"high":1472,"low":1472,"close":1472,"change":49,"percent_change":1506,"volume":581,"transactions":9,"vwap":1472},"2025-07-09",0.37,{"date":1508,"open":624,"high":624,"low":624,"close":624,"change":361,"percent_change":194,"volume":581,"transactions":9,"vwap":624},"2025-07-08",{"date":1510,"open":797,"high":797,"low":797,"close":797,"change":807,"percent_change":1144,"volume":581,"transactions":9,"vwap":797},"2025-07-07",{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":790,"percent_change":441,"volume":581,"transactions":9,"vwap":1513},"2025-07-03",48.97,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":815,"volume":581,"transactions":9,"vwap":1516},"2025-07-02",49.108,-0.064,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1382,"volume":581,"transactions":9,"vwap":1520},"2025-07-01",49.172,-0.263,{"date":1523,"open":1436,"high":1442,"low":1436,"close":1442,"change":1524,"percent_change":1525,"volume":1113,"transactions":9,"vwap":1442},"2025-06-30",0.149,0.3,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1358,"percent_change":386,"volume":581,"transactions":9,"vwap":1528},"2025-06-27",49.286,{"date":1530,"open":1433,"high":1433,"low":1433,"close":1433,"change":644,"percent_change":399,"volume":581,"transactions":9,"vwap":1433},"2025-06-26",{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1036,"percent_change":404,"volume":581,"transactions":9,"vwap":1533},"2025-06-25",49.25,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1235,"volume":581,"transactions":9,"vwap":1536},"2025-06-24",49.219,0.134,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1006,"volume":581,"transactions":9,"vwap":1540},"2025-06-23",49.084999,0.159,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":429,"volume":581,"transactions":9,"vwap":1544},"2025-06-20",48.926,0.038,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":601,"volume":24,"transactions":9,"vwap":1548},"2025-06-18",48.888,0.023,{"date":1551,"open":630,"high":630,"low":630,"close":630,"change":989,"percent_change":1006,"volume":581,"transactions":9,"vwap":630},"2025-06-17",{"date":1553,"open":661,"high":661,"low":661,"close":661,"change":807,"percent_change":1144,"volume":24,"transactions":9,"vwap":661},"2025-06-16",{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":194,"percent_change":1069,"volume":24,"transactions":9,"vwap":1556},"2025-06-13",48.79,{"date":1558,"open":1483,"high":1483,"low":1483,"close":1483,"change":1559,"percent_change":1525,"volume":24,"transactions":9,"vwap":1483},"2025-06-12",0.147,{"date":1561,"open":711,"high":711,"low":711,"close":711,"change":1562,"percent_change":899,"volume":581,"transactions":9,"vwap":711},"2025-06-11",0.173,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":428,"percent_change":429,"volume":581,"transactions":9,"vwap":1565},"2025-06-10",48.59,{"date":1567,"open":723,"high":723,"low":723,"close":723,"change":585,"percent_change":49,"volume":581,"transactions":9,"vwap":723},"2025-06-09",{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":581,"transactions":9,"vwap":1570},"2025-06-06",48.465,-0.313,-0.64,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":84,"volume":24,"transactions":9,"vwap":1575},"2025-06-05",48.778,-0.117,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":673,"volume":581,"transactions":9,"vwap":1579},"2025-06-04",48.895,0.265,{"date":1582,"open":672,"high":672,"low":672,"close":672,"change":687,"percent_change":807,"volume":24,"transactions":9,"vwap":672},"2025-06-03",{"date":1584,"open":1585,"high":1585,"low":616,"close":616,"change":1586,"percent_change":1587,"volume":602,"transactions":9,"vwap":616},"2025-06-02",48.74,-0.252,-0.52,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":556,"volume":24,"transactions":9,"vwap":1590},"2025-05-30",48.922,0.108,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":24,"transactions":9,"vwap":1594},"2025-05-29",48.814,0.163,0.34,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":20,"volume":24,"transactions":9,"vwap":1599},"2025-05-28",48.651,-0.109,{"date":1602,"open":614,"high":614,"low":614,"close":614,"change":1603,"percent_change":1235,"volume":24,"transactions":9,"vwap":614},"2025-05-27",0.132,{"date":1605,"open":754,"high":754,"low":754,"close":754,"change":977,"percent_change":556,"volume":24,"transactions":9,"vwap":754},"2025-05-23",{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":653,"volume":24,"transactions":9,"vwap":1608},"2025-05-22",48.523,0.138,{"date":1611,"open":547,"high":547,"low":547,"close":547,"change":1612,"percent_change":876,"volume":24,"transactions":9,"vwap":547},"2025-05-21",-0.216,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":930,"percent_change":361,"volume":24,"transactions":9,"vwap":1615},"2025-05-20",48.601,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":185,"volume":581,"transactions":9,"vwap":1618},"2025-05-19",48.632,-0.008,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1275,"percent_change":240,"volume":581,"transactions":9,"vwap":1622},"2025-05-16",48.64,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":883,"volume":581,"transactions":9,"vwap":1625},"2025-05-15",48.625,0.266,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":226,"volume":24,"transactions":9,"vwap":1629},"2025-05-14",48.359,-0.145,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":930,"percent_change":361,"volume":24,"transactions":9,"vwap":1633},"2025-05-13",48.504,{"date":1635,"open":695,"high":695,"low":695,"close":695,"change":1636,"percent_change":1382,"volume":581,"transactions":9,"vwap":695},"2025-05-12",-0.261,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":913,"percent_change":428,"volume":581,"transactions":9,"vwap":1639},"2025-05-09",48.796,{"date":1641,"open":1575,"high":1575,"low":1575,"close":1575,"change":750,"percent_change":751,"volume":581,"transactions":9,"vwap":1575},"2025-05-08",{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":517,"volume":581,"transactions":9,"vwap":1644},"2025-05-07",49.070999,0.081,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":977,"percent_change":68,"volume":24,"transactions":9,"vwap":1648},"2025-05-06",48.99,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":479,"percent_change":480,"volume":581,"transactions":9,"vwap":1651},"2025-05-05",48.885,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":657,"percent_change":658,"volume":24,"transactions":9,"vwap":1654},"2025-05-02",48.94,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":24,"transactions":9,"vwap":1657},"2025-05-01",49.205,-0.352,-0.71,{"date":1661,"open":1047,"high":1047,"low":1047,"close":1047,"change":1662,"percent_change":68,"volume":581,"transactions":9,"vwap":1047},"2025-04-30",0.102,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":423,"volume":581,"transactions":9,"vwap":1665},"2025-04-29",49.455,0.139,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":973,"volume":581,"transactions":9,"vwap":1669},"2025-04-28",49.316,0.161,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":379,"percent_change":217,"volume":581,"transactions":9,"vwap":1673},"2025-04-25",49.155,{"date":1675,"open":874,"high":874,"low":874,"close":874,"change":1676,"percent_change":1677,"volume":24,"transactions":9,"vwap":874},"2025-04-24",0.214,0.44,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1218,"volume":581,"transactions":9,"vwap":1680},"2025-04-23",48.791,0.052,{"date":177,"open":1683,"high":1683,"low":1683,"close":1683,"change":24,"percent_change":24,"volume":581,"transactions":9,"vwap":1683},48.739]