[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBFC":3,"homepage-market-summary":30,"stock-historical-NBFC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NBFC","2026-10-05",{"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},"Neuberger Flexible Credit Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.8085,2.8572,"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},49.19,49.17,49.238,49.162,49.15,0.04,0.08,2695.020345,55.64,49.01,2856.0391809043826,2.7,572,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},2168,791465.834407,-1.08,"2025-04-23",[182,185,194,204,214,223,233,243,252,261,272,282,291,302,312,319,327,334,342,351,360,368,377,383,392,399,405,414,423,432,439,447,455,463,470,478,484,490,495,503,510,518,524,531,540,547,553,559,567,574,579,585,592,599,604,611,621,627,634,639,644,649,654,660,665,671,676,680,686,689,696,702,709,714,720,726,730,734,738,740,744,746,749,753,757,761,766,770,772,775,778,780,783,787,792,796,801,805,810,815,817,820,823,827,829,833,837,840,844,849,855,859,864,867,871,874,879,885,891,895,899,904,908,911,918,923,926,930,934,939,944,951,955,960,963,969,972,975,978,980,982,986,990,994,996,998,1002,1006,1009,1011,1016,1021,1026,1032,1037,1042,1049,1054,1057,1064,1068,1071,1076,1083,1087,1090,1096,1102,1105,1107,1110,1115,1119,1124,1129,1133,1137,1141,1147,1149,1153,1156,1159,1161,1164,1167,1170,1174,1177,1181,1186,1191,1195,1198,1201,1204,1207,1211,1218,1222,1228,1233,1240,1247,1251,1256,1260,1263,1266,1269,1272,1275,1279,1283,1286,1289,1292,1297,1302,1307,1311,1314,1317,1321,1323,1329,1333,1338,1341,1345,1348,1352,1357,1361,1366,1374,1381,1384,1387,1390,1393,1397,1401,1406,1410,1412,1416,1421,1425,1427,1429,1433,1436,1440,1442,1445,1448,1451,1456,1459,1463,1467,1474,1477,1481,1483,1489,1493,1496,1500,1505,1508,1510,1514,1517,1521,1523,1525,1527,1530,1533,1538,1540,1542,1544,1546,1548,1551,1555,1557,1559,1563,1567,1569,1571,1576,1581,1586,1591,1595,1599,1602,1604,1606,1610,1614,1617,1619,1624,1626,1629,1631,1634,1636,1639,1644,1647,1649,1652,1656,1659,1662,1665,1669,1672,1676,1678,1681,1683,1685,1687,1691,1695,1698,1701,1704,1707,1709,1712,1715,1718,1722,1726,1728,1731,1735,1738,1741,1743,1747,1750,1753,1758,1761,1764,1768,1771,1774,1777,1781,1785,1789,1792,1796,1800],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},49,49.1809,{"date":186,"open":187,"high":188,"low":21,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",49.32,49.405,0.13,0.27,2343.1676,43,49.2492,{"date":195,"open":196,"high":197,"low":26,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",49.21,49.38,49.02,-0.26,-0.53,115634.089974,860,49.1885,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",49.35,49.36,49.28,-0.0251,-0.05,83259.1676,27,49.3599,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",49.41,49.3051,-0.0575,-0.12,547.1676,64,49.3455,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",49.327562,49.39,49.3626,-0.2171,-0.44,1259.5936,53,49.3645,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",49.62,49.525,49.5797,-0.2803,-0.56,1980.1676,39,49.5734,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",49.905,49.86,-0.1501,-0.3,2471.1676,33,49.8656,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",50.175,50.0101,-0.2583,-0.51,1240.1676,65,50.0951,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",50.24,50.35,50.225,50.2684,-0.0116,-0.02,7468.147704,50,50.2394,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",50.27,50.28,50.22,0.115,0.23,968.9506,28,50.2663,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",50.1428,50.165,-0.0648,-0.13,603.1676,22,50.1514,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",50.215,50.32,50.1,50.2298,0.1723,0.34,5665.1676,69,50.2067,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",50.2,50.01,50.0575,0.0075,0.01,7078.1676,70,50.0727,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":287,"volume":316,"transactions":317,"vwap":318},"2026-09-15",50.05,-0.065,71.1676,19,50.0569,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":219,"volume":324,"transactions":325,"vwap":326},"2026-09-14",50.125,50.115,-0.059,361.1676,23,50.1222,{"date":328,"open":263,"high":263,"low":329,"close":329,"change":330,"percent_change":308,"volume":331,"transactions":332,"vwap":333},"2026-09-11",50.174,0.004,1128.1676,26,50.218,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",50.17,-0.2,-0.4,183.1676,24,50.2038,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",50.41,50.37,-0.11,-0.22,365.147763,37,50.3982,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":210,"volume":357,"transactions":358,"vwap":359},"2026-09-08",50.52,50.53,50.48,-0.025,525.1676,25,50.5294,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",50.505,0.0364,0.07,18.1676,18,50.4927,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":289,"vwap":376},"2026-09-03",50.47,50.51,50.4686,0.0536,0.11,632.1676,50.4956,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":131,"volume":381,"transactions":325,"vwap":382},"2026-09-02",50.415,0.0433,135.5396,50.4211,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":248,"volume":389,"transactions":390,"vwap":391},"2026-09-01",50.39,50.3901,50.3717,-0.1492,318.5396,20,50.3913,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":317,"vwap":398},"2026-08-31",50.5209,0.0009,0,68.5396,50.5169,{"date":400,"open":401,"high":401,"low":353,"close":353,"change":402,"percent_change":210,"volume":403,"transactions":280,"vwap":404},"2026-08-28",50.6,-0.0252,468.5396,50.5615,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",50.545,50.5452,0.016,0.03,1173.51983,52,50.5646,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":289,"vwap":422},"2026-08-26",50.54,50.525,50.5292,-0.2958,-0.58,938.8626,50.5399,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",50.785,50.825,0.06,0.12,889.0396,34,50.8027,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":374,"volume":436,"transactions":437,"vwap":438},"2026-08-24",50.765,0.0549,14.5396,15,50.7416,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",50.7101,0.0501,0.1,306.5396,60,50.7169,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",50.66,-0.03,-0.06,93.5396,21,50.6646,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":131,"percent_change":52,"volume":460,"transactions":461,"vwap":462},"2026-08-19",50.68,50.72,50.69,4490.5396,58,50.6846,{"date":464,"open":465,"high":401,"low":465,"close":401,"change":466,"percent_change":467,"volume":468,"transactions":280,"vwap":469},"2026-08-18",50.55,0.025,0.05,6986.5396,50.5684,{"date":471,"open":472,"high":459,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":289,"vwap":477},"2026-08-17",50.58,50.575,-0.16,-0.32,1510.5396,50.6417,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":308,"volume":482,"transactions":390,"vwap":483},"2026-08-14",50.735,0.005,324.5199,50.6935,{"date":485,"open":486,"high":487,"low":486,"close":486,"change":131,"percent_change":52,"volume":488,"transactions":332,"vwap":489},"2026-08-13",50.73,50.76,6544.5396,50.7384,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":427,"percent_change":428,"volume":493,"transactions":270,"vwap":494},"2026-08-12",50.64,565.519857,50.6613,{"date":496,"open":497,"high":498,"low":499,"close":472,"change":450,"percent_change":451,"volume":500,"transactions":501,"vwap":502},"2026-08-11",50.62,50.71,50.57,1690.5396,31,50.6695,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":325,"vwap":509},"2026-08-10",50.61,-0.0456,-0.09,25.5396,50.6281,{"date":511,"open":449,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":212,"vwap":517},"2026-08-07",50.67,50.6556,0.0756,0.15,943.5396,50.6681,{"date":519,"open":497,"high":520,"low":472,"close":472,"change":521,"percent_change":450,"volume":522,"transactions":453,"vwap":523},"2026-08-06",50.655,-0.0147,345.5396,50.6287,{"date":525,"open":472,"high":526,"low":472,"close":526,"change":527,"percent_change":450,"volume":528,"transactions":529,"vwap":530},"2026-08-05",50.5947,-0.0145,1205.5396,17,50.5802,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":280,"vwap":539},"2026-08-04",50.33,50.65,50.6092,0.3842,0.76,2504.5396,50.4609,{"date":541,"open":336,"high":542,"low":336,"close":265,"change":543,"percent_change":167,"volume":544,"transactions":545,"vwap":546},"2026-08-03",50.3,0.101,2071.8226,40,50.2179,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":364,"volume":551,"transactions":453,"vwap":552},"2026-07-31",50.124,0.0328,25.519834,50.1618,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":141,"volume":557,"transactions":529,"vwap":558},"2026-07-30",50.0912,-0.1728,23.5396,50.2727,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":298,"volume":565,"transactions":358,"vwap":566},"2026-07-29",50.29,50.325,50.264,0.169,1344.5396,50.2929,{"date":568,"open":569,"high":295,"low":569,"close":570,"change":571,"percent_change":257,"volume":572,"transactions":280,"vwap":573},"2026-07-28",50.06,50.095,-0.255,902.5396,50.0736,{"date":575,"open":264,"high":264,"low":264,"close":264,"change":576,"percent_change":427,"volume":577,"transactions":317,"vwap":578},"2026-07-27",0.0301,79.5396,50.3318,{"date":580,"open":264,"high":264,"low":581,"close":581,"change":582,"percent_change":22,"volume":583,"transactions":280,"vwap":584},"2026-07-24",50.3199,0.0201,609.5396,50.3489,{"date":586,"open":561,"high":587,"low":561,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":317,"vwap":591},"2026-07-23",50.2998,-0.1352,-0.27,545.5396,50.2909,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":346,"volume":597,"transactions":453,"vwap":598},"2026-07-22",50.5,50.435,-0.055,1092.5396,50.481,{"date":600,"open":416,"high":416,"low":601,"close":601,"change":481,"percent_change":308,"volume":602,"transactions":453,"vwap":603},"2026-07-21",50.49,186.5586,50.5337,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":451,"volume":608,"transactions":609,"vwap":610},"2026-07-20",50.485,-0.029,369.0196,29,50.5105,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-17",50.59,50.26,50.514,-0.0963,-0.19,7502.5586,82,50.4577,{"date":622,"open":401,"high":534,"low":401,"close":623,"change":624,"percent_change":396,"volume":625,"transactions":289,"vwap":626},"2026-07-16",50.6103,0.0004,1323.6926,50.629,{"date":628,"open":497,"high":512,"low":629,"close":630,"change":631,"percent_change":189,"volume":632,"transactions":340,"vwap":633},"2026-07-15",50.605,50.6099,0.0649,632.5396,50.6317,{"date":635,"open":353,"high":407,"low":353,"close":407,"change":410,"percent_change":427,"volume":636,"transactions":637,"vwap":638},"2026-07-14",214.5396,16,50.522,{"date":640,"open":613,"high":613,"low":371,"close":641,"change":219,"percent_change":87,"volume":642,"transactions":340,"vwap":643},"2026-07-13",50.515,2399.5396,50.5554,{"date":645,"open":534,"high":449,"low":646,"close":646,"change":647,"percent_change":308,"volume":648,"transactions":9,"vwap":646},"2026-07-10",50.635,0.003,700,{"date":650,"open":401,"high":449,"low":401,"close":651,"change":652,"percent_change":467,"volume":653,"transactions":9,"vwap":651},"2026-07-09",50.632,0.024,1700,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":219,"volume":659,"transactions":9,"vwap":657},"2026-07-08",50.571,50.608,-0.062,1200,{"date":661,"open":457,"high":457,"low":512,"close":512,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":512},"2026-07-07",-0.07,-0.14,200,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-06",50.74,0.073,0.14,300,{"date":672,"open":449,"high":673,"low":449,"close":673,"change":674,"percent_change":428,"volume":675,"transactions":9,"vwap":673},"2026-07-02",50.667,0.059,1900,{"date":677,"open":657,"high":657,"low":657,"close":657,"change":678,"percent_change":662,"volume":679,"transactions":9,"vwap":657},"2026-07-01",-0.037,100,{"date":681,"open":682,"high":449,"low":646,"close":683,"change":684,"percent_change":685,"volume":675,"transactions":9,"vwap":683},"2026-06-30",50.658,50.645,-0.005,-0.01,{"date":687,"open":534,"high":534,"low":534,"close":534,"change":688,"percent_change":189,"volume":679,"transactions":9,"vwap":534},"2026-06-29",0.068,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-26",50.599,50.582,-0.022,-0.04,500,{"date":697,"open":401,"high":505,"low":401,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-25",50.604,-0.208,-0.41,900,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":131,"volume":708,"transactions":9,"vwap":706},"2026-06-24",50.795,50.83,50.812,0.047,1500,{"date":710,"open":459,"high":711,"low":459,"close":434,"change":712,"percent_change":663,"volume":713,"transactions":9,"vwap":434},"2026-06-23",50.8,-0.071,3800,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":662,"volume":659,"transactions":9,"vwap":718},"2026-06-22",50.81,50.91,50.836,-0.038,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":543,"percent_change":167,"volume":725,"transactions":9,"vwap":724},"2026-06-18",50.86,50.89,50.874,4000,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":337,"volume":664,"transactions":9,"vwap":728},"2026-06-17",50.773,-0.102,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":450,"volume":679,"transactions":9,"vwap":732},"2026-06-16",50.875,-0.016,{"date":735,"open":717,"high":717,"low":736,"close":736,"change":737,"percent_change":52,"volume":664,"transactions":9,"vwap":736},"2026-06-15",50.891,0.091,{"date":739,"open":711,"high":711,"low":711,"close":711,"change":467,"percent_change":443,"volume":679,"transactions":9,"vwap":711},"2026-06-12",{"date":741,"open":613,"high":742,"low":613,"close":742,"change":278,"percent_change":743,"volume":695,"transactions":9,"vwap":742},"2026-06-11",50.75,0.46,{"date":745,"open":353,"high":353,"low":353,"close":353,"change":662,"percent_change":663,"volume":679,"transactions":9,"vwap":353},"2026-06-10",{"date":747,"open":499,"high":613,"low":499,"close":613,"change":748,"percent_change":410,"volume":679,"transactions":9,"vwap":613},"2026-06-09",0.015,{"date":750,"open":497,"high":497,"low":473,"close":473,"change":751,"percent_change":268,"volume":752,"transactions":9,"vwap":473},"2026-06-08",-0.008,1400,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":589,"volume":679,"transactions":9,"vwap":755},"2026-06-05",50.583,-0.137,{"date":758,"open":459,"high":458,"low":613,"close":458,"change":759,"percent_change":515,"volume":760,"transactions":9,"vwap":458},"2026-06-04",0.075,600,{"date":762,"open":449,"high":449,"low":683,"close":683,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":683},"2026-06-03",-0.125,-0.25,4600,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":364,"volume":664,"transactions":9,"vwap":768},"2026-06-02",50.77,0.035,{"date":771,"open":480,"high":480,"low":480,"close":480,"change":450,"percent_change":451,"volume":664,"transactions":9,"vwap":480},"2026-06-01",{"date":773,"open":742,"high":434,"low":742,"close":434,"change":774,"percent_change":374,"volume":664,"transactions":9,"vwap":434},"2026-05-29",0.055,{"date":776,"open":667,"high":667,"low":498,"close":498,"change":774,"percent_change":374,"volume":777,"transactions":9,"vwap":498},"2026-05-28",400,{"date":779,"open":492,"high":449,"low":492,"close":520,"change":748,"percent_change":410,"volume":695,"transactions":9,"vwap":520},"2026-05-27",{"date":781,"open":401,"high":492,"low":401,"close":492,"change":782,"percent_change":347,"volume":664,"transactions":9,"vwap":492},"2026-05-26",-0.113,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":131,"volume":679,"transactions":9,"vwap":785},"2026-05-22",50.753,0.044,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":791,"percent_change":189,"volume":760,"transactions":9,"vwap":790},"2026-05-21",50.585,50.709,0.064,{"date":793,"open":371,"high":683,"low":371,"close":683,"change":794,"percent_change":795,"volume":664,"transactions":9,"vwap":683},"2026-05-20",0.275,0.55,{"date":797,"open":798,"high":798,"low":345,"close":345,"change":799,"percent_change":800,"volume":777,"transactions":9,"vwap":345},"2026-05-19",50.44,-0.165,-0.33,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":427,"volume":679,"transactions":9,"vwap":803},"2026-05-18",50.535,0.029,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":679,"transactions":9,"vwap":807},"2026-05-15",50.506,-0.219,-0.43,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":694,"percent_change":814,"volume":760,"transactions":9,"vwap":813},"2026-05-14",50.78,50.725,-0.08,{"date":816,"open":768,"high":768,"low":434,"close":434,"change":410,"percent_change":427,"volume":664,"transactions":9,"vwap":434},"2026-05-13",{"date":818,"open":449,"high":480,"low":449,"close":480,"change":819,"percent_change":507,"volume":664,"transactions":9,"vwap":480},"2026-05-12",-0.045,{"date":821,"open":716,"high":716,"low":812,"close":812,"change":819,"percent_change":507,"volume":822,"transactions":9,"vwap":812},"2026-05-11",4100,{"date":824,"open":716,"high":426,"low":716,"close":426,"change":825,"percent_change":826,"volume":760,"transactions":9,"vwap":426},"2026-05-08",0.167,0.33,{"date":828,"open":682,"high":682,"low":682,"close":682,"change":729,"percent_change":337,"volume":679,"transactions":9,"vwap":682},"2026-05-07",{"date":830,"open":487,"high":487,"low":487,"close":487,"change":831,"percent_change":832,"volume":679,"transactions":9,"vwap":487},"2026-05-06",0.16,0.32,{"date":834,"open":401,"high":401,"low":401,"close":401,"change":835,"percent_change":836,"volume":679,"transactions":9,"vwap":401},"2026-05-05",0.085,0.17,{"date":838,"open":641,"high":641,"low":641,"close":641,"change":839,"percent_change":589,"volume":664,"transactions":9,"vwap":641},"2026-05-04",-0.135,{"date":841,"open":449,"high":742,"low":534,"close":534,"change":842,"percent_change":71,"volume":843,"transactions":9,"vwap":534},"2026-05-01",0.104,5900,{"date":845,"open":601,"high":846,"low":601,"close":846,"change":847,"percent_change":848,"volume":695,"transactions":9,"vwap":846},"2026-04-30",50.546,0.112,0.22,{"date":850,"open":371,"high":371,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-04-29",50.434,-0.181,-0.36,5200,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":617,"volume":679,"transactions":9,"vwap":857},"2026-04-28",50.615,-0.097,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":777,"transactions":9,"vwap":861},"2026-04-27",50.712,-0.283,-0.55,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":684,"percent_change":685,"volume":679,"transactions":9,"vwap":866},"2026-04-24",50.995,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":268,"percent_change":694,"volume":777,"transactions":9,"vwap":870},"2026-04-23",50.975,51,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":748,"percent_change":410,"volume":664,"transactions":9,"vwap":873},"2026-04-22",51.02,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":777,"transactions":9,"vwap":876},"2026-04-21",51.0050011,-0.085,-0.17,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":617,"volume":648,"transactions":9,"vwap":883},"2026-04-20",51.060001,51.11,51.09,-0.095,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":167,"percent_change":890,"volume":760,"transactions":9,"vwap":889},"2026-04-17",51.15,51.19,51.185,0.39,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":596,"percent_change":346,"volume":664,"transactions":9,"vwap":894},"2026-04-16",50.99,50.985,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":356,"percent_change":210,"volume":695,"transactions":9,"vwap":898},"2026-04-15",51.025002,51.040001,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":679,"transactions":9,"vwap":901},"2026-04-14",51.064999,0.095,0.19,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":831,"percent_change":907,"volume":679,"transactions":9,"vwap":906},"2026-04-13",50.97,0.31,{"date":909,"open":910,"high":910,"low":716,"close":716,"change":877,"percent_change":878,"volume":679,"transactions":9,"vwap":716},"2026-04-10",50.84,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-09",50.915,50.895,0.29,0.57,1300,{"date":919,"open":497,"high":497,"low":465,"close":629,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":629},"2026-04-08",0.265,0.53,800,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":22,"percent_change":23,"volume":679,"transactions":9,"vwap":925},"2026-04-07",50.34,{"date":927,"open":542,"high":542,"low":928,"close":542,"change":929,"percent_change":443,"volume":659,"transactions":9,"vwap":542},"2026-04-06",50.295,0.049,{"date":931,"open":265,"high":932,"low":265,"close":932,"change":933,"percent_change":515,"volume":922,"transactions":9,"vwap":932},"2026-04-02",50.251,0.076,{"date":935,"open":936,"high":542,"low":937,"close":254,"change":938,"percent_change":915,"volume":725,"transactions":9,"vwap":254},"2026-04-01",50.18,50.163,0.144,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":679,"transactions":9,"vwap":941},"2026-03-31",50.030998,0.216,0.43,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":836,"percent_change":298,"volume":950,"transactions":9,"vwap":949},"2026-03-30",49.81,49.83,49.795,49.815,3700,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":853,"volume":664,"transactions":9,"vwap":953},"2026-03-27",49.645,-0.18,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":679,"transactions":9,"vwap":957},"2026-03-26",49.825,-0.54,-1.07,{"date":961,"open":385,"high":385,"low":962,"close":962,"change":836,"percent_change":298,"volume":701,"transactions":9,"vwap":962},"2026-03-25",50.365,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":248,"volume":968,"transactions":9,"vwap":966},"2026-03-24",50.19,50.195,-0.15,2000,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":836,"percent_change":298,"volume":679,"transactions":9,"vwap":971},"2026-03-23",50.345,{"date":973,"open":936,"high":936,"low":254,"close":254,"change":475,"percent_change":974,"volume":670,"transactions":9,"vwap":254},"2026-03-20",-0.63,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":685,"percent_change":268,"volume":679,"transactions":9,"vwap":977},"2026-03-19",50.495,{"date":979,"open":497,"high":497,"low":362,"close":362,"change":346,"percent_change":347,"volume":760,"transactions":9,"vwap":362},"2026-03-18",{"date":981,"open":857,"high":857,"low":857,"close":857,"change":277,"percent_change":278,"volume":679,"transactions":9,"vwap":857},"2026-03-17",{"date":983,"open":594,"high":416,"low":594,"close":594,"change":71,"percent_change":984,"volume":985,"transactions":9,"vwap":594},"2026-03-16",0.42,1100,{"date":987,"open":594,"high":594,"low":561,"close":561,"change":988,"percent_change":420,"volume":989,"transactions":9,"vwap":561},"2026-03-13",-0.295,5500,{"date":991,"open":789,"high":789,"low":789,"close":789,"change":992,"percent_change":993,"volume":679,"transactions":9,"vwap":789},"2026-03-12",-0.105,-0.21,{"date":995,"open":459,"high":459,"low":459,"close":459,"change":814,"percent_change":474,"volume":679,"transactions":9,"vwap":459},"2026-03-11",{"date":997,"open":722,"high":722,"low":768,"close":768,"change":877,"percent_change":878,"volume":701,"transactions":9,"vwap":768},"2026-03-10",{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":190,"volume":679,"transactions":9,"vwap":1000},"2026-03-09",50.855,0.136,{"date":1003,"open":870,"high":870,"low":1004,"close":1004,"change":1005,"percent_change":200,"volume":679,"transactions":9,"vwap":1004},"2026-03-06",50.719,-0.271,{"date":1007,"open":893,"high":893,"low":893,"close":893,"change":1008,"percent_change":967,"volume":679,"transactions":9,"vwap":893},"2026-03-05",-0.075,{"date":1010,"open":901,"high":901,"low":901,"close":901,"change":685,"percent_change":268,"volume":679,"transactions":9,"vwap":901},"2026-03-04",{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":679,"transactions":9,"vwap":1013},"2026-03-03",51.075001,-0.147,-0.29,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":210,"volume":679,"transactions":9,"vwap":1019},"2026-03-02",51.099998,51.222,-0.024,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":662,"volume":664,"transactions":9,"vwap":1024},"2026-02-27",51.2,51.246,-0.034,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":451,"percent_change":219,"volume":1031,"transactions":9,"vwap":1029},"2026-02-26",51.21,51.28,51.13,3200,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":684,"percent_change":685,"volume":854,"transactions":9,"vwap":1036},"2026-02-25",51.345,51.33,51.34,{"date":1038,"open":1039,"high":1039,"low":1034,"close":1034,"change":1040,"percent_change":700,"volume":1041,"transactions":9,"vwap":1034},"2026-02-24",51.37,-0.213,2300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":694,"percent_change":814,"volume":1048,"transactions":9,"vwap":1047},"2026-02-23",51.57,51.61,51.5,51.558,2600,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":669,"volume":679,"transactions":9,"vwap":1052},"2026-02-20",51.53,51.598,0.071,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":707,"percent_change":131,"volume":679,"transactions":9,"vwap":1056},"2026-02-19",51.527,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":662,"percent_change":663,"volume":1063,"transactions":9,"vwap":1062},"2026-02-18",51.49,51.495,51.29,51.48,3500,{"date":1065,"open":1051,"high":1044,"low":1051,"close":1066,"change":1067,"percent_change":22,"volume":777,"transactions":9,"vwap":1066},"2026-02-17",51.55,0.02,{"date":1069,"open":1059,"high":1051,"low":1070,"close":1051,"change":167,"percent_change":890,"volume":713,"transactions":9,"vwap":1051},"2026-02-13",51.42,{"date":1072,"open":1073,"high":1074,"low":893,"close":1035,"change":763,"percent_change":87,"volume":1075,"transactions":9,"vwap":1035},"2026-02-12",51.4,51.41,2400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":804,"percent_change":427,"volume":1082,"transactions":9,"vwap":1081},"2026-02-11",51.43,51.47,51.405,51.455,2900,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":396,"volume":679,"transactions":9,"vwap":1085},"2026-02-10",51.426,0.001,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":748,"percent_change":410,"volume":679,"transactions":9,"vwap":1089},"2026-02-09",51.425,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1074,"change":1095,"percent_change":189,"volume":985,"transactions":9,"vwap":1074},"2026-02-06",51.39,51.44,51.361,0.066,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":22,"volume":695,"transactions":9,"vwap":1100},"2026-02-05",51.31,51.35,51.344,0.019,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":684,"percent_change":685,"volume":679,"transactions":9,"vwap":1104},"2026-02-04",51.325,{"date":1106,"open":1035,"high":1035,"low":1035,"close":1035,"change":287,"percent_change":764,"volume":679,"transactions":9,"vwap":1035},"2026-02-03",{"date":1108,"open":1074,"high":1109,"low":1074,"close":1109,"change":759,"percent_change":515,"volume":725,"transactions":9,"vwap":1109},"2026-02-02",51.46,{"date":1111,"open":1112,"high":1062,"low":1112,"close":1113,"change":1114,"percent_change":427,"volume":1082,"transactions":9,"vwap":1113},"2026-01-30",51.3,51.385,0.031,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":-6,"volume":679,"transactions":9,"vwap":1117},"2026-01-29",51.354,-0.001,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":450,"volume":1041,"transactions":9,"vwap":1122},"2026-01-28",51.36,51.355,-0.014,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":239,"volume":760,"transactions":9,"vwap":1127},"2026-01-27",51.415,51.369,-0.291,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":707,"percent_change":131,"volume":664,"transactions":9,"vwap":1132},"2026-01-26",51.715,51.66,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":443,"volume":679,"transactions":9,"vwap":1135},"2026-01-23",51.613,0.052,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":308,"volume":679,"transactions":9,"vwap":1139},"2026-01-22",51.561,0.006,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":695,"transactions":9,"vwap":1144},"2026-01-21",51.59,51.555,0.145,0.28,{"date":1148,"open":1074,"high":1074,"low":1074,"close":1074,"change":763,"percent_change":87,"volume":679,"transactions":9,"vwap":1074},"2026-01-20",{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":131,"volume":679,"transactions":9,"vwap":1151},"2026-01-16",51.535,0.045,{"date":1154,"open":1046,"high":1046,"low":1059,"close":1059,"change":268,"percent_change":694,"volume":1155,"transactions":9,"vwap":1059},"2026-01-15",126200,{"date":1157,"open":1060,"high":1158,"low":1060,"close":1158,"change":748,"percent_change":410,"volume":695,"transactions":9,"vwap":1158},"2026-01-14",51.51,{"date":1160,"open":1060,"high":1060,"low":1060,"close":1060,"change":1067,"percent_change":22,"volume":679,"transactions":9,"vwap":1060},"2026-01-13",{"date":1162,"open":1079,"high":1163,"low":1079,"close":1163,"change":685,"percent_change":268,"volume":777,"transactions":9,"vwap":1163},"2026-01-12",51.475,{"date":1165,"open":1079,"high":1166,"low":1079,"close":1166,"change":759,"percent_change":515,"volume":679,"transactions":9,"vwap":1166},"2026-01-09",51.485,{"date":1168,"open":1169,"high":1169,"low":1074,"close":1074,"change":268,"percent_change":694,"volume":922,"transactions":9,"vwap":1074},"2026-01-08",51.418,{"date":1171,"open":1172,"high":1079,"low":1078,"close":1078,"change":748,"percent_change":410,"volume":1173,"transactions":9,"vwap":1078},"2026-01-07",51.45,1600,{"date":1175,"open":1073,"high":1126,"low":1092,"close":1126,"change":685,"percent_change":268,"volume":1176,"transactions":9,"vwap":1126},"2026-01-06",3300,{"date":1178,"open":1070,"high":1089,"low":1074,"close":1089,"change":1179,"percent_change":1180,"volume":695,"transactions":9,"vwap":1089},"2026-01-05",0.128,0.25,{"date":1182,"open":1035,"high":1035,"low":1183,"close":1184,"change":1185,"percent_change":22,"volume":695,"transactions":9,"vwap":1184},"2026-01-02",51.286,51.297,0.022,{"date":1187,"open":1112,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":346,"volume":708,"transactions":9,"vwap":1189},"2025-12-31",51.38,51.275,-0.054,{"date":1192,"open":1098,"high":1193,"low":1098,"close":1193,"change":1194,"percent_change":219,"volume":648,"transactions":9,"vwap":1193},"2025-12-30",51.329,-0.061,{"date":1196,"open":1036,"high":1109,"low":1112,"close":1092,"change":131,"percent_change":52,"volume":1197,"transactions":9,"vwap":1092},"2025-12-29",13200,{"date":1199,"open":1112,"high":1112,"low":1112,"close":1112,"change":1200,"percent_change":364,"volume":679,"transactions":9,"vwap":1112},"2025-12-26",0.037,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":668,"percent_change":669,"volume":679,"transactions":9,"vwap":1203},"2025-12-24",51.263,{"date":1205,"open":1206,"high":1206,"low":888,"close":888,"change":308,"percent_change":1067,"volume":695,"transactions":9,"vwap":888},"2025-12-23",51.202,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1067,"percent_change":22,"volume":701,"transactions":9,"vwap":1210},"2025-12-22",51.183,51.18,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":396,"volume":1075,"transactions":9,"vwap":1216},"2025-12-19",51.17,51.175,51.080002,51.16,0.002,{"date":1219,"open":1210,"high":1220,"low":1030,"close":1221,"change":239,"percent_change":179,"volume":1176,"transactions":9,"vwap":1221},"2025-12-18",51.26,51.158,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":210,"volume":922,"transactions":9,"vwap":1226},"2025-12-17",51.709,51.74,51.718,-0.026,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":410,"volume":664,"transactions":9,"vwap":1231},"2025-12-16",51.71,51.744,0.014,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":189,"volume":708,"transactions":9,"vwap":1238},"2025-12-15",51.701,51.748,51.67,51.73,0.069,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":507,"volume":922,"transactions":9,"vwap":1245},"2025-12-12",51.63,51.69,51.62,51.661,-0.046,{"date":1248,"open":1225,"high":1225,"low":1249,"close":1249,"change":1250,"percent_change":507,"volume":777,"transactions":9,"vwap":1249},"2025-12-11",51.707,-0.049,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1146,"volume":670,"transactions":9,"vwap":1254},"2025-12-10",51.82,51.756,0.146,{"date":1257,"open":1258,"high":1258,"low":1143,"close":1045,"change":1259,"percent_change":287,"volume":760,"transactions":9,"vwap":1045},"2025-12-09",51.64,-0.066,{"date":1261,"open":1243,"high":1243,"low":1262,"close":1262,"change":1123,"percent_change":450,"volume":670,"transactions":9,"vwap":1262},"2025-12-08",51.676,{"date":1264,"open":1265,"high":1265,"low":1243,"close":1243,"change":1227,"percent_change":210,"volume":664,"transactions":9,"vwap":1243},"2025-12-05",51.725,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1025,"percent_change":662,"volume":664,"transactions":9,"vwap":1268},"2025-12-04",51.716,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":131,"percent_change":836,"volume":679,"transactions":9,"vwap":1271},"2025-12-03",51.75,{"date":1273,"open":1244,"high":1132,"low":1244,"close":1132,"change":1274,"percent_change":374,"volume":917,"transactions":9,"vwap":1132},"2025-12-02",0.058,{"date":1276,"open":1242,"high":1242,"low":1277,"close":1277,"change":1278,"percent_change":451,"volume":777,"transactions":9,"vwap":1277},"2025-12-01",51.602,-0.033,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1067,"volume":679,"transactions":9,"vwap":1281},"2025-11-28",51.635,0.011,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":791,"percent_change":428,"volume":760,"transactions":9,"vwap":1285},"2025-11-26",51.624,{"date":1287,"open":1066,"high":1288,"low":1066,"close":1288,"change":364,"percent_change":669,"volume":664,"transactions":9,"vwap":1288},"2025-11-25",51.56,{"date":1290,"open":1059,"high":1046,"low":1059,"close":1059,"change":1291,"percent_change":141,"volume":701,"transactions":9,"vwap":1059},"2025-11-24",-0.175,{"date":1293,"open":1132,"high":1294,"low":1132,"close":1294,"change":1295,"percent_change":1296,"volume":1173,"transactions":9,"vwap":1294},"2025-11-21",51.665,0.186,0.36,{"date":1298,"open":1158,"high":1158,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1031,"transactions":9,"vwap":1299},"2025-11-20",51.479,-0.053,-0.1,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":1067,"volume":760,"transactions":9,"vwap":1305},"2025-11-19",51.525,51.532,0.009,{"date":1308,"open":1079,"high":1309,"low":1073,"close":1309,"change":1310,"percent_change":428,"volume":1173,"transactions":9,"vwap":1309},"2025-11-18",51.523,0.063,{"date":1312,"open":1313,"high":1313,"low":1074,"close":1109,"change":992,"percent_change":337,"volume":985,"transactions":9,"vwap":1109},"2025-11-17",51.52,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":364,"percent_change":669,"volume":664,"transactions":9,"vwap":1316},"2025-11-14",51.565,{"date":1318,"open":1288,"high":1288,"low":1060,"close":1060,"change":1319,"percent_change":1320,"volume":648,"transactions":9,"vwap":1060},"2025-11-13",-0.145,-0.28,{"date":1322,"open":1281,"high":1258,"low":1281,"close":1258,"change":1246,"percent_change":507,"volume":777,"transactions":9,"vwap":1258},"2025-11-12",{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":903,"volume":777,"transactions":9,"vwap":1327},"2025-11-11",51.699,51.68,51.686,0.096,{"date":1330,"open":1066,"high":1045,"low":1079,"close":1143,"change":1331,"percent_change":308,"volume":1332,"transactions":9,"vwap":1143},"2025-11-10",0.007,8400,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":443,"volume":695,"transactions":9,"vwap":1336},"2025-11-07",51.575,51.583,0.053,{"date":1339,"open":1066,"high":1044,"low":1051,"close":1051,"change":1310,"percent_change":428,"volume":1340,"transactions":9,"vwap":1051},"2025-11-06",1800,{"date":1342,"open":1051,"high":1051,"low":1093,"close":1343,"change":1217,"percent_change":396,"volume":1344,"transactions":9,"vwap":1343},"2025-11-05",51.467,9800,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":992,"percent_change":337,"volume":679,"transactions":9,"vwap":1347},"2025-11-04",51.465,{"date":1349,"open":1350,"high":1143,"low":1350,"close":1044,"change":1020,"percent_change":210,"volume":1351,"transactions":9,"vwap":1044},"2025-11-03",51.54,9400,{"date":1353,"open":1244,"high":1258,"low":1354,"close":1355,"change":652,"percent_change":467,"volume":1356,"transactions":9,"vwap":1355},"2025-10-31",51.559,51.594,2700,{"date":1358,"open":1359,"high":1359,"low":1044,"close":1044,"change":1360,"percent_change":878,"volume":679,"transactions":9,"vwap":1044},"2025-10-30",51.585,-0.089,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1320,"volume":760,"transactions":9,"vwap":1364},"2025-10-29",51.747,51.659,-0.146,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2025-10-28",51.769,51.87,51.805,-0.555,-1.06,9700,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":45,"volume":1380,"transactions":9,"vwap":1378},"2025-10-27",51.99,52.37,52.36,0.45,5600,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":189,"percent_change":1180,"volume":679,"transactions":9,"vwap":1383},"2025-10-24",51.91,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1067,"percent_change":22,"volume":648,"transactions":9,"vwap":1386},"2025-10-23",51.78,{"date":1388,"open":1242,"high":1389,"low":1244,"close":1389,"change":308,"percent_change":1067,"volume":648,"transactions":9,"vwap":1389},"2025-10-22",51.76,{"date":1391,"open":1271,"high":1271,"low":1271,"close":1271,"change":1392,"percent_change":450,"volume":664,"transactions":9,"vwap":1271},"2025-10-21",-0.015,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":23,"volume":679,"transactions":9,"vwap":1395},"2025-10-20",51.765,0.039,{"date":1398,"open":1238,"high":1389,"low":1243,"close":1399,"change":1400,"percent_change":836,"volume":1176,"transactions":9,"vwap":1399},"2025-10-17",51.726,0.086,{"date":1402,"open":1403,"high":1404,"low":1244,"close":1258,"change":443,"percent_change":903,"volume":1405,"transactions":9,"vwap":1258},"2025-10-16",51.625,51.7,8300,{"date":1407,"open":1143,"high":25,"low":1051,"close":1350,"change":1408,"percent_change":662,"volume":1409,"transactions":9,"vwap":1350},"2025-10-15",-0.035,63900,{"date":1411,"open":1172,"high":1335,"low":1172,"close":1335,"change":466,"percent_change":467,"volume":664,"transactions":9,"vwap":1335},"2025-10-14",{"date":1413,"open":1066,"high":1066,"low":1066,"close":1066,"change":1414,"percent_change":1415,"volume":985,"transactions":9,"vwap":1066},"2025-10-13",0.212,0.41,{"date":1417,"open":1099,"high":1099,"low":1098,"close":1418,"change":1419,"percent_change":1420,"volume":777,"transactions":9,"vwap":1418},"2025-10-10",51.338,-0.192,-0.37,{"date":1422,"open":1423,"high":1423,"low":1092,"close":1051,"change":507,"percent_change":878,"volume":1424,"transactions":9,"vwap":1051},"2025-10-09",51.58,6500,{"date":1426,"open":1230,"high":1230,"low":1244,"close":1244,"change":819,"percent_change":507,"volume":175,"transactions":9,"vwap":1244},"2025-10-08",{"date":1428,"open":1242,"high":1294,"low":1242,"close":1294,"change":268,"percent_change":694,"volume":664,"transactions":9,"vwap":1294},"2025-10-07",{"date":1430,"open":1243,"high":1431,"low":1432,"close":1432,"change":356,"percent_change":210,"volume":752,"transactions":9,"vwap":1432},"2025-10-06",51.692,51.685,{"date":1434,"open":1435,"high":1435,"low":1230,"close":1230,"change":356,"percent_change":210,"volume":777,"transactions":9,"vwap":1230},"2025-10-03",51.729,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":769,"percent_change":364,"volume":917,"transactions":9,"vwap":1439},"2025-10-02",51.745,51.735,{"date":1441,"open":1258,"high":1404,"low":1258,"close":1404,"change":364,"percent_change":669,"volume":670,"transactions":9,"vwap":1404},"2025-10-01",{"date":1443,"open":1444,"high":1242,"low":1444,"close":1242,"change":481,"percent_change":308,"volume":664,"transactions":9,"vwap":1242},"2025-09-30",51.626,{"date":1446,"open":1132,"high":1132,"low":1403,"close":1403,"change":1447,"percent_change":189,"volume":760,"transactions":9,"vwap":1403},"2025-09-29",0.065,{"date":1449,"open":1288,"high":1288,"low":1288,"close":1288,"change":1450,"percent_change":410,"volume":679,"transactions":9,"vwap":1288},"2025-09-26",0.013,{"date":1452,"open":1288,"high":1288,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":695,"transactions":9,"vwap":1453},"2025-09-25",51.547,-0.404,-0.78,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1025,"percent_change":662,"volume":670,"transactions":9,"vwap":1458},"2025-09-24",51.951,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":410,"percent_change":427,"volume":777,"transactions":9,"vwap":1462},"2025-09-23",52.0099983,51.985,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":23,"volume":679,"transactions":9,"vwap":1465},"2025-09-22",51.955,0.041,{"date":1468,"open":1469,"high":412,"low":1470,"close":1471,"change":1472,"percent_change":268,"volume":1473,"transactions":9,"vwap":1471},"2025-09-19",51.92,51.908,51.914,-0.011,2200,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":466,"percent_change":467,"volume":679,"transactions":9,"vwap":1476},"2025-09-18",51.925,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":596,"percent_change":346,"volume":664,"transactions":9,"vwap":1480},"2025-09-17",52.02,51.9,{"date":1482,"open":1465,"high":1465,"low":1465,"close":1465,"change":1392,"percent_change":450,"volume":679,"transactions":9,"vwap":1465},"2025-09-16",{"date":1484,"open":1376,"high":1485,"low":1486,"close":1487,"change":23,"percent_change":515,"volume":1488,"transactions":9,"vwap":1487},"2025-09-15",52.099998,51.952,51.97,5000,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":819,"percent_change":507,"volume":670,"transactions":9,"vwap":1492},"2025-09-12",51.85,51.89,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1145,"percent_change":1146,"volume":679,"transactions":9,"vwap":1495},"2025-09-11",51.935,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":903,"volume":664,"transactions":9,"vwap":1498},"2025-09-10",51.79,0.097,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":814,"volume":922,"transactions":9,"vwap":1503},"2025-09-09",51.72,51.693,-0.042,{"date":1506,"open":1439,"high":1439,"low":1439,"close":1439,"change":1507,"percent_change":167,"volume":670,"transactions":9,"vwap":1439},"2025-09-08",0.105,{"date":1509,"open":1242,"high":1242,"low":1242,"close":1242,"change":428,"percent_change":278,"volume":679,"transactions":9,"vwap":1242},"2025-09-05",{"date":1511,"open":1051,"high":1350,"low":1060,"close":1158,"change":1512,"percent_change":1513,"volume":708,"transactions":9,"vwap":1158},"2025-09-04",0.125,0.24,{"date":1515,"open":1113,"high":1113,"low":1113,"close":1113,"change":1516,"percent_change":167,"volume":664,"transactions":9,"vwap":1113},"2025-09-03",0.102,{"date":1518,"open":1046,"high":1046,"low":1519,"close":1519,"change":1520,"percent_change":993,"volume":777,"transactions":9,"vwap":1519},"2025-09-02",51.283,-0.107,{"date":1522,"open":1092,"high":1092,"low":1092,"close":1092,"change":1067,"percent_change":22,"volume":679,"transactions":9,"vwap":1092},"2025-08-29",{"date":1524,"open":1039,"high":1039,"low":1039,"close":1039,"change":748,"percent_change":410,"volume":679,"transactions":9,"vwap":1039},"2025-08-28",{"date":1526,"open":1122,"high":1122,"low":1122,"close":1122,"change":466,"percent_change":467,"volume":679,"transactions":9,"vwap":1122},"2025-08-27",{"date":1528,"open":1035,"high":1035,"low":1035,"close":1035,"change":1529,"percent_change":229,"volume":679,"transactions":9,"vwap":1035},"2025-08-26",-0.229,{"date":1531,"open":1354,"high":1354,"low":1354,"close":1354,"change":1532,"percent_change":814,"volume":679,"transactions":9,"vwap":1354},"2025-08-25",-0.041,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":679,"transactions":9,"vwap":1535},"2025-08-22",51.6,0.26,0.51,{"date":1539,"open":1036,"high":1036,"low":1036,"close":1036,"change":662,"percent_change":663,"volume":679,"transactions":9,"vwap":1036},"2025-08-21",{"date":1541,"open":1074,"high":1074,"low":1074,"close":1074,"change":268,"percent_change":694,"volume":679,"transactions":9,"vwap":1074},"2025-08-20",{"date":1543,"open":1078,"high":1078,"low":1078,"close":1078,"change":1152,"percent_change":131,"volume":670,"transactions":9,"vwap":1078},"2025-08-19",{"date":1545,"open":1113,"high":1113,"low":1113,"close":1113,"change":694,"percent_change":814,"volume":679,"transactions":9,"vwap":1113},"2025-08-18",{"date":1547,"open":1089,"high":1089,"low":1089,"close":1089,"change":1392,"percent_change":450,"volume":679,"transactions":9,"vwap":1089},"2025-08-15",{"date":1549,"open":1093,"high":1093,"low":1093,"close":1093,"change":1550,"percent_change":662,"volume":664,"transactions":9,"vwap":1093},"2025-08-14",-0.036,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":278,"volume":679,"transactions":9,"vwap":1553},"2025-08-13",51.476,0.116,{"date":1556,"open":1121,"high":1121,"low":1121,"close":1121,"change":662,"percent_change":663,"volume":679,"transactions":9,"vwap":1121},"2025-08-12",{"date":1558,"open":1098,"high":1078,"low":1098,"close":1078,"change":1145,"percent_change":1146,"volume":777,"transactions":9,"vwap":1078},"2025-08-11",{"date":1560,"open":1098,"high":1098,"low":1561,"close":1561,"change":1562,"percent_change":450,"volume":760,"transactions":9,"vwap":1561},"2025-08-08",51.285,-0.017,{"date":1564,"open":1565,"high":1565,"low":1112,"close":1566,"change":719,"percent_change":662,"volume":922,"transactions":9,"vwap":1566},"2025-08-07",51.315,51.302,{"date":1568,"open":1036,"high":1036,"low":1036,"close":1036,"change":467,"percent_change":443,"volume":679,"transactions":9,"vwap":1036},"2025-08-06",{"date":1570,"open":1061,"high":1061,"low":1061,"close":1061,"change":450,"percent_change":451,"volume":664,"transactions":9,"vwap":1061},"2025-08-05",{"date":1572,"open":1112,"high":1035,"low":1573,"close":1574,"change":410,"percent_change":427,"volume":1575,"transactions":9,"vwap":1574},"2025-08-04",51.272,51.32,4500,{"date":1577,"open":1578,"high":1035,"low":1578,"close":1061,"change":1579,"percent_change":1580,"volume":1473,"transactions":9,"vwap":1061},"2025-08-01",51.14,0.244,0.48,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":814,"volume":752,"transactions":9,"vwap":1584},"2025-07-31",51.07,51.046001,-0.043,{"date":1587,"open":1028,"high":1036,"low":1588,"close":1588,"change":1589,"percent_change":474,"volume":1590,"transactions":9,"vwap":1588},"2025-07-30",51.089001,-0.081,3600,{"date":1592,"open":1213,"high":1028,"low":882,"close":1213,"change":1593,"percent_change":22,"volume":1594,"transactions":9,"vwap":1213},"2025-07-29",0.021,5800,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":420,"volume":679,"transactions":9,"vwap":1597},"2025-07-28",51.149,-0.296,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":396,"percent_change":396,"volume":679,"transactions":9,"vwap":1601},"2025-07-25",51.445,{"date":1603,"open":1093,"high":1066,"low":1093,"close":1601,"change":759,"percent_change":515,"volume":1082,"transactions":9,"vwap":1601},"2025-07-24",{"date":1605,"open":1039,"high":1039,"low":1039,"close":1039,"change":1025,"percent_change":662,"volume":679,"transactions":9,"vwap":1039},"2025-07-23",{"date":1607,"open":1574,"high":1059,"low":1574,"close":1608,"change":1609,"percent_change":515,"volume":922,"transactions":9,"vwap":1608},"2025-07-22",51.404,0.078,{"date":1611,"open":1039,"high":1158,"low":1612,"close":1612,"change":1613,"percent_change":907,"volume":695,"transactions":9,"vwap":1612},"2025-07-21",51.326,0.157,{"date":1615,"open":1023,"high":1565,"low":1616,"close":1616,"change":674,"percent_change":428,"volume":1075,"transactions":9,"vwap":1616},"2025-07-18",51.169,{"date":1618,"open":882,"high":882,"low":882,"close":882,"change":189,"percent_change":1536,"volume":679,"transactions":9,"vwap":882},"2025-07-17",{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":428,"percent_change":1513,"volume":1424,"transactions":9,"vwap":1622},"2025-07-16",50.95,50.98,50.93,{"date":1625,"open":723,"high":723,"low":1000,"close":722,"change":884,"percent_change":617,"volume":675,"transactions":9,"vwap":722},"2025-07-15",{"date":1627,"open":906,"high":893,"low":1628,"close":1628,"change":466,"percent_change":467,"volume":701,"transactions":9,"vwap":1628},"2025-07-14",50.955,{"date":1630,"open":723,"high":1623,"low":723,"close":1623,"change":219,"percent_change":87,"volume":664,"transactions":9,"vwap":1623},"2025-07-11",{"date":1632,"open":1583,"high":1215,"low":1633,"close":1633,"change":685,"percent_change":268,"volume":1048,"transactions":9,"vwap":1633},"2025-07-10",51.049999,{"date":1635,"open":898,"high":881,"low":898,"close":881,"change":836,"percent_change":826,"volume":708,"transactions":9,"vwap":881},"2025-07-09",{"date":1637,"open":723,"high":723,"low":723,"close":723,"change":1638,"percent_change":1301,"volume":679,"transactions":9,"vwap":723},"2025-07-08",-0.051,{"date":1640,"open":1622,"high":894,"low":1641,"close":1642,"change":1643,"percent_change":1320,"volume":648,"transactions":9,"vwap":1642},"2025-07-07",50.94,50.941,-0.144,{"date":1645,"open":1633,"high":1646,"low":1633,"close":1646,"change":1447,"percent_change":189,"volume":664,"transactions":9,"vwap":1646},"2025-07-03",51.084999,{"date":1648,"open":873,"high":873,"low":873,"close":873,"change":467,"percent_change":443,"volume":679,"transactions":9,"vwap":873},"2025-07-02",{"date":1650,"open":1622,"high":1622,"low":906,"close":906,"change":1651,"percent_change":268,"volume":175,"transactions":9,"vwap":906},"2025-07-01",-0.009,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":915,"volume":679,"transactions":9,"vwap":1654},"2025-06-30",50.979,0.149,{"date":1657,"open":705,"high":705,"low":705,"close":705,"change":1658,"percent_change":1067,"volume":679,"transactions":9,"vwap":705},"2025-06-27",0.008,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1516,"percent_change":167,"volume":679,"transactions":9,"vwap":1661},"2025-06-26",50.822,{"date":1663,"open":458,"high":458,"low":458,"close":458,"change":1664,"percent_change":239,"volume":679,"transactions":9,"vwap":458},"2025-06-25",-0.284,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":190,"volume":679,"transactions":9,"vwap":1667},"2025-06-24",51.0040016,0.139,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":374,"percent_change":848,"volume":679,"transactions":9,"vwap":1671},"2025-06-23",50.865,{"date":1673,"open":742,"high":1674,"low":742,"close":1675,"change":835,"percent_change":836,"volume":695,"transactions":9,"vwap":1675},"2025-06-20",50.879,50.755,{"date":1677,"open":512,"high":512,"low":512,"close":512,"change":684,"percent_change":685,"volume":679,"transactions":9,"vwap":512},"2025-06-18",{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":466,"percent_change":467,"volume":679,"transactions":9,"vwap":1680},"2025-06-17",50.675,{"date":1682,"open":534,"high":534,"low":534,"close":534,"change":410,"percent_change":427,"volume":679,"transactions":9,"vwap":534},"2025-06-16",{"date":1684,"open":459,"high":459,"low":497,"close":497,"change":507,"percent_change":954,"volume":1041,"transactions":9,"vwap":497},"2025-06-13",{"date":1686,"open":498,"high":498,"low":498,"close":498,"change":23,"percent_change":831,"volume":679,"transactions":9,"vwap":498},"2025-06-12",{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":428,"volume":679,"transactions":9,"vwap":1689},"2025-06-11",50.63,0.062,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":515,"volume":679,"transactions":9,"vwap":1693},"2025-06-10",50.568,0.074,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":786,"percent_change":131,"volume":679,"transactions":9,"vwap":1697},"2025-06-09",50.494,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1392,"percent_change":450,"volume":679,"transactions":9,"vwap":1700},"2025-06-06",50.45,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":507,"percent_change":954,"volume":679,"transactions":9,"vwap":1703},"2025-06-05",50.465,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1145,"percent_change":915,"volume":679,"transactions":9,"vwap":1706},"2025-06-04",50.555,{"date":1708,"open":264,"high":344,"low":264,"close":344,"change":668,"percent_change":515,"volume":679,"transactions":9,"vwap":344},"2025-06-03",{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1020,"percent_change":210,"volume":679,"transactions":9,"vwap":1711},"2025-06-02",50.337,{"date":1713,"open":542,"high":1714,"low":542,"close":1714,"change":1136,"percent_change":443,"volume":664,"transactions":9,"vwap":1714},"2025-05-30",50.361,{"date":1716,"open":925,"high":925,"low":614,"close":1717,"change":1613,"percent_change":907,"volume":670,"transactions":9,"vwap":1717},"2025-05-29",50.309,{"date":1719,"open":936,"high":936,"low":1720,"close":1720,"change":1721,"percent_change":210,"volume":1473,"transactions":9,"vwap":1720},"2025-05-28",50.152,-0.023,{"date":1723,"open":254,"high":254,"low":254,"close":254,"change":1724,"percent_change":1725,"volume":679,"transactions":9,"vwap":254},"2025-05-27",-0.115,-0.23,{"date":1727,"open":561,"high":561,"low":561,"close":561,"change":481,"percent_change":308,"volume":679,"transactions":9,"vwap":561},"2025-05-23",{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":364,"percent_change":669,"volume":679,"transactions":9,"vwap":1730},"2025-05-22",50.285,{"date":1732,"open":385,"high":385,"low":293,"close":293,"change":1733,"percent_change":1734,"volume":1340,"transactions":9,"vwap":293},"2025-05-21",-0.211,-0.42,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1300,"percent_change":1301,"volume":679,"transactions":9,"vwap":1737},"2025-05-20",50.426,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1306,"percent_change":1067,"volume":679,"transactions":9,"vwap":1740},"2025-05-19",50.479,{"date":1742,"open":370,"high":370,"low":370,"close":370,"change":1466,"percent_change":23,"volume":679,"transactions":9,"vwap":370},"2025-05-16",{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":915,"volume":679,"transactions":9,"vwap":1745},"2025-05-15",50.429,0.147,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1194,"percent_change":219,"volume":679,"transactions":9,"vwap":1749},"2025-05-14",50.282,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1239,"percent_change":669,"volume":679,"transactions":9,"vwap":1752},"2025-05-13",50.343,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":679,"transactions":9,"vwap":1755},"2025-05-12",50.274,0.298,0.6,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":467,"percent_change":443,"volume":679,"transactions":9,"vwap":1760},"2025-05-09",49.976,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":450,"percent_change":451,"volume":679,"transactions":9,"vwap":1763},"2025-05-08",49.926,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":836,"volume":679,"transactions":9,"vwap":1766},"2025-05-07",49.956,0.087,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1396,"percent_change":23,"volume":679,"transactions":9,"vwap":1770},"2025-05-06",49.869,{"date":1772,"open":947,"high":947,"low":947,"close":947,"change":1773,"percent_change":507,"volume":679,"transactions":9,"vwap":947},"2025-05-05",-0.047,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1507,"percent_change":71,"volume":679,"transactions":9,"vwap":1776},"2025-05-02",49.877,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":878,"volume":679,"transactions":9,"vwap":1779},"2025-05-01",49.772,-0.084,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":364,"volume":679,"transactions":9,"vwap":1783},"2025-04-30",49.856,0.034,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":287,"volume":679,"transactions":9,"vwap":1787},"2025-04-29",49.822,-0.067,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1067,"percent_change":22,"volume":679,"transactions":9,"vwap":1791},"2025-04-28",49.889,{"date":1793,"open":1770,"high":1770,"low":1770,"close":1770,"change":1794,"percent_change":1795,"volume":679,"transactions":9,"vwap":1770},"2025-04-25",-0.157,-0.31,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1757,"volume":679,"transactions":9,"vwap":1798},"2025-04-24",50.026001,0.3,{"date":180,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":685,"volume":1590,"transactions":9,"vwap":1804},49.73,49.74,49.65,49.726,-0.004]