[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PUSH":3,"homepage-market-summary":29,"stock-historical-PUSH":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PUSH","2026-10-06",{"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},"PGIM Ultra Short Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9934,1.4904,"Monthly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},49.79,49.9,49.45,49.82,-0.03,-0.06,84439.4922,51.46,48.71,19666.26232718725,39.3,2180,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},15012,5479531.844124,-0.67,"2025-04-24",[182,185,194,203,213,223,230,240,248,257,267,275,284,294,305,314,321,330,336,343,350,357,365,372,379,387,396,405,414,422,432,439,446,452,459,465,471,478,486,495,502,508,513,519,527,533,539,545,550,556,564,572,577,584,589,595,601,607,613,618,624,629,632,636,639,642,650,653,656,661,667,675,680,683,687,690,693,697,702,705,708,712,715,718,721,724,727,733,738,741,744,747,751,756,759,763,766,769,772,775,779,782,786,790,793,796,800,804,806,810,814,817,820,823,827,830,833,836,839,842,847,850,854,857,860,864,867,870,874,879,883,889,892,896,899,902,906,909,913,917,920,922,926,930,934,937,943,947,951,954,959,963,970,977,982,986,991,996,1002,1006,1011,1013,1016,1018,1025,1031,1035,1038,1042,1046,1049,1055,1060,1065,1068,1072,1079,1082,1084,1087,1091,1094,1098,1101,1105,1108,1111,1113,1119,1124,1129,1132,1135,1140,1143,1147,1150,1153,1157,1160,1163,1167,1170,1174,1176,1178,1183,1186,1189,1193,1196,1199,1202,1207,1209,1211,1214,1216,1219,1221,1223,1226,1229,1232,1235,1238,1241,1244,1246,1249,1252,1254,1257,1260,1262,1265,1267,1271,1273,1276,1278,1281,1284,1288,1291,1293,1295,1297,1300,1303,1306,1309,1313,1315,1317,1321,1323,1326,1328,1330,1332,1337,1343,1346,1350,1352,1355,1359,1361,1364,1367,1369,1372,1374,1378,1381,1385,1387,1390,1393,1396,1398,1400,1403,1405,1407,1409,1412,1416,1418,1421,1424,1427,1429,1431,1433,1437,1441,1443,1445,1447,1449,1451,1454,1457,1459,1462,1466,1468,1470,1473,1475,1479,1481,1483,1486,1488,1492,1494,1498,1501,1504,1507,1511,1515,1519,1522,1524,1528,1531,1535,1538,1541,1544,1547,1550,1553,1556,1560,1566,1568,1575,1578,1581,1584,1586,1590,1593,1596,1598,1601,1604,1607,1610,1612,1617,1619,1623,1628,1631,1634,1636,1638,1642,1644],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},265,49.7725,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",49.86,49.78,-0.04,-0.08,42173.4992,247,49.8053,{"date":195,"open":196,"high":196,"low":197,"close":187,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",49.95,49.84,0.0623,0.13,60391.7852,286,49.8936,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":183,"vwap":212},"2026-10-01",49.77,50.07,49.75,49.7977,0.0477,0.1,79621.2832,49.8201,{"date":214,"open":215,"high":216,"low":217,"close":207,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",49.93,49.97,49.62,0.0302,0.06,102217.3272,450,49.7514,{"date":224,"open":207,"high":205,"low":25,"close":225,"change":226,"percent_change":22,"volume":227,"transactions":228,"vwap":229},"2026-09-29",49.7198,-0.0302,83842.2832,437,49.6607,{"date":231,"open":232,"high":233,"low":234,"close":207,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",49.83,49.85,49.735,-0.0901,-0.18,28127.4457,169,49.7746,{"date":241,"open":242,"high":243,"low":20,"close":244,"change":245,"percent_change":236,"volume":246,"transactions":238,"vwap":247},"2026-09-25",49.89,49.91,49.8401,-0.0903,57136.3337,49.8567,{"date":249,"open":250,"high":250,"low":18,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",50,49.9304,-0.0796,-0.16,52073.1477,319,49.936,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",50.15,49.98,50.01,-0.05,-0.1,41122.9477,256,50.0556,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":190,"percent_change":253,"volume":272,"transactions":273,"vwap":274},"2026-09-22",50.24,50.0501,50.06,48609.0547,176,50.0952,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":21,"percent_change":22,"volume":281,"transactions":282,"vwap":283},"2026-09-21",50.12,50.6,50.11,50.14,90320.8917,376,50.1624,{"date":285,"open":286,"high":287,"low":288,"close":286,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",50.17,50.38,50.125,-0.035,-0.07,58274.5706,371,50.2002,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",50.22,50.39,50.1501,50.205,0.025,0.05,33563.1427,264,50.1859,{"date":306,"open":280,"high":307,"low":280,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",50.29,50.18,0.01,0.02,57097.7627,342,50.1784,{"date":315,"open":316,"high":316,"low":280,"close":286,"change":317,"percent_change":22,"volume":318,"transactions":319,"vwap":320},"2026-09-15",50.21,-0.0295,31264.4827,181,50.179,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":151,"volume":327,"transactions":328,"vwap":329},"2026-09-14",50.25,50.16,50.1995,0.0195,67313.2604,274,50.2079,{"date":331,"open":332,"high":332,"low":280,"close":308,"change":310,"percent_change":151,"volume":333,"transactions":334,"vwap":335},"2026-09-11",50.26,25684.8312,179,50.2024,{"date":337,"open":269,"high":269,"low":338,"close":324,"change":339,"percent_change":236,"volume":340,"transactions":341,"vwap":342},"2026-09-10",50.155,-0.09,25282.48087,168,50.1831,{"date":344,"open":332,"high":345,"low":323,"close":323,"change":290,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",50.51,-0.14,33758.6088,133,50.2695,{"date":351,"open":352,"high":297,"low":332,"close":353,"change":310,"percent_change":151,"volume":354,"transactions":355,"vwap":356},"2026-09-08",50.3,50.32,64159.1654,346,50.3139,{"date":358,"open":359,"high":359,"low":360,"close":352,"change":361,"percent_change":346,"volume":362,"transactions":363,"vwap":364},"2026-09-04",50.35,50.268,-0.0695,37058.9456,143,50.3107,{"date":366,"open":323,"high":367,"low":323,"close":368,"change":369,"percent_change":81,"volume":370,"transactions":173,"vwap":371},"2026-09-03",50.55,50.3695,0.0705,66648.787517,50.3467,{"date":373,"open":332,"high":353,"low":323,"close":374,"change":375,"percent_change":263,"volume":376,"transactions":377,"vwap":378},"2026-09-02",50.299,-0.051,45891.3728,290,50.2807,{"date":380,"open":332,"high":381,"low":382,"close":359,"change":151,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",50.37,50.255,0.08,52513.032489,296,50.2831,{"date":388,"open":353,"high":389,"low":382,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",50.335,50.31,-0.13,-0.26,58807.0802,271,50.2938,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":262,"volume":402,"transactions":403,"vwap":404},"2026-08-28",50.41,50.47,50.44,-0.025,19059.1928,139,50.4373,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":309,"percent_change":310,"volume":411,"transactions":412,"vwap":413},"2026-08-27",50.42,50.66,50.405,50.465,33544.2068,159,50.5293,{"date":415,"open":416,"high":417,"low":407,"close":418,"change":310,"percent_change":151,"volume":419,"transactions":420,"vwap":421},"2026-08-26",50.46,50.5,50.455,71126.8164,251,50.4504,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",50.49,50.395,50.435,0.015,0.03,24103.1988,160,50.4371,{"date":433,"open":434,"high":435,"low":425,"close":407,"change":300,"percent_change":301,"volume":436,"transactions":437,"vwap":438},"2026-08-24",50.43,50.45,13586.2094,117,50.4139,{"date":440,"open":441,"high":407,"low":287,"close":425,"change":442,"percent_change":309,"volume":443,"transactions":444,"vwap":445},"2026-08-21",50.3881,0.005,20531.4874,101,50.3985,{"date":447,"open":287,"high":407,"low":359,"close":297,"change":448,"percent_change":21,"volume":449,"transactions":450,"vwap":451},"2026-08-20",-0.015,18856.4355,125,50.3867,{"date":453,"open":434,"high":416,"low":454,"close":409,"change":455,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",50.3799,0,45985.7135,272,50.416,{"date":460,"open":381,"high":400,"low":461,"close":409,"change":427,"percent_change":428,"volume":462,"transactions":463,"vwap":464},"2026-08-18",50.34,54435.1292,195,50.4083,{"date":466,"open":467,"high":434,"low":381,"close":297,"change":262,"percent_change":263,"volume":468,"transactions":469,"vwap":470},"2026-08-17",50.4,32808.221,162,50.394,{"date":472,"open":400,"high":435,"low":287,"close":400,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",0.055,0.11,11573.088,103,50.4243,{"date":479,"open":434,"high":434,"low":480,"close":481,"change":482,"percent_change":310,"volume":483,"transactions":484,"vwap":485},"2026-08-13",50.375,50.385,0.012,59276.816,92,50.3836,{"date":487,"open":352,"high":434,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",50.28,50.373,-0.007,-0.01,48847.246347,172,50.3444,{"date":496,"open":434,"high":434,"low":497,"close":287,"change":498,"percent_change":301,"volume":499,"transactions":500,"vwap":501},"2026-08-11",50.36,0.0256,15820.0306,164,50.3897,{"date":503,"open":390,"high":381,"low":390,"close":504,"change":505,"percent_change":262,"volume":506,"transactions":348,"vwap":507},"2026-08-10",50.3544,-0.0256,11916.1298,50.3445,{"date":509,"open":353,"high":287,"low":353,"close":287,"change":510,"percent_change":219,"volume":511,"transactions":512,"vwap":507},"2026-08-07",0.0305,16954.8288,106,{"date":514,"open":435,"high":435,"low":390,"close":515,"change":516,"percent_change":210,"volume":517,"transactions":319,"vwap":518},"2026-08-06",50.3495,0.048,42644.8998,50.3916,{"date":520,"open":353,"high":353,"low":521,"close":522,"change":523,"percent_change":428,"volume":524,"transactions":525,"vwap":526},"2026-08-05",50.2803,50.3015,0.0165,16614.7298,85,50.3036,{"date":528,"open":332,"high":390,"low":323,"close":529,"change":427,"percent_change":428,"volume":530,"transactions":531,"vwap":532},"2026-08-04",50.285,101278.7506,110,50.2694,{"date":534,"open":323,"high":353,"low":323,"close":535,"change":536,"percent_change":310,"volume":537,"transactions":500,"vwap":538},"2026-08-03",50.27,0.0105,26027.2748,50.2633,{"date":540,"open":323,"high":307,"low":323,"close":541,"change":542,"percent_change":392,"volume":543,"transactions":525,"vwap":544},"2026-07-31",50.2595,-0.1305,15760.7668,50.2601,{"date":546,"open":407,"high":407,"low":497,"close":297,"change":442,"percent_change":309,"volume":547,"transactions":548,"vwap":549},"2026-07-30",46773.482134,146,50.3751,{"date":551,"open":353,"high":398,"low":353,"close":481,"change":552,"percent_change":151,"volume":553,"transactions":554,"vwap":555},"2026-07-29",0.0199,8017.3453,73,50.3596,{"date":557,"open":381,"high":434,"low":558,"close":559,"change":560,"percent_change":455,"volume":561,"transactions":562,"vwap":563},"2026-07-28",50.33,50.3651,0.0001,14351.1733,70,50.3769,{"date":565,"open":398,"high":398,"low":566,"close":567,"change":568,"percent_change":189,"volume":569,"transactions":570,"vwap":571},"2026-07-27",50.3301,50.365,-0.02,21739.9813,228,50.3585,{"date":573,"open":353,"high":297,"low":353,"close":481,"change":300,"percent_change":301,"volume":574,"transactions":575,"vwap":576},"2026-07-24",17695.5913,120,50.3484,{"date":578,"open":287,"high":579,"low":359,"close":497,"change":580,"percent_change":339,"volume":581,"transactions":582,"vwap":583},"2026-07-23",50.415,-0.045,20036.9251,96,50.3767,{"date":585,"open":467,"high":407,"low":467,"close":409,"change":455,"percent_change":455,"volume":586,"transactions":587,"vwap":588},"2026-07-22",31356.2321,115,50.4079,{"date":590,"open":467,"high":434,"low":467,"close":409,"change":591,"percent_change":189,"volume":592,"transactions":593,"vwap":594},"2026-07-21",-0.0201,21562.4491,83,50.4037,{"date":596,"open":467,"high":416,"low":467,"close":597,"change":560,"percent_change":455,"volume":598,"transactions":599,"vwap":600},"2026-07-20",50.4251,14004.418467,118,50.4199,{"date":602,"open":398,"high":400,"low":398,"close":603,"change":309,"percent_change":310,"volume":604,"transactions":605,"vwap":606},"2026-07-17",50.425,3843.5783,60,50.4232,{"date":608,"open":425,"high":435,"low":297,"close":579,"change":609,"percent_change":491,"volume":610,"transactions":611,"vwap":612},"2026-07-16",-0.005,2819.5693,61,50.4093,{"date":614,"open":398,"high":416,"low":409,"close":407,"change":401,"percent_change":262,"volume":615,"transactions":616,"vwap":617},"2026-07-15",6164.3823,90,50.4311,{"date":619,"open":497,"high":416,"low":497,"close":620,"change":428,"percent_change":219,"volume":621,"transactions":622,"vwap":623},"2026-07-14",50.445,6053.4173,119,50.4044,{"date":625,"open":398,"high":416,"low":467,"close":579,"change":491,"percent_change":568,"volume":626,"transactions":627,"vwap":628},"2026-07-13",5569.1113,53,50.4107,{"date":630,"open":398,"high":416,"low":287,"close":603,"change":491,"percent_change":568,"volume":631,"transactions":9,"vwap":603},"2026-07-10",14000,{"date":633,"open":467,"high":634,"low":467,"close":426,"change":151,"percent_change":383,"volume":635,"transactions":9,"vwap":426},"2026-07-09",50.57,60800,{"date":637,"open":497,"high":400,"low":497,"close":425,"change":455,"percent_change":455,"volume":638,"transactions":9,"vwap":425},"2026-07-08",46300,{"date":640,"open":467,"high":416,"low":297,"close":425,"change":375,"percent_change":263,"volume":641,"transactions":9,"vwap":425},"2026-07-07",17800,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-06",50.377,50.7,50.446,0.061,0.12,34700,{"date":651,"open":297,"high":434,"low":481,"close":481,"change":189,"percent_change":190,"volume":652,"transactions":9,"vwap":481},"2026-07-02",15700,{"date":654,"open":497,"high":400,"low":497,"close":603,"change":309,"percent_change":310,"volume":655,"transactions":9,"vwap":603},"2026-07-01",21300,{"date":657,"open":353,"high":434,"low":353,"close":579,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":579},"2026-06-30",-0.095,-0.19,11100,{"date":662,"open":663,"high":664,"low":663,"close":345,"change":665,"percent_change":22,"volume":666,"transactions":9,"vwap":345},"2026-06-29",50.48,50.52,-0.029,8500,{"date":668,"open":367,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-26",50.58,50.515,50.539,0.044,0.09,9800,{"date":676,"open":663,"high":677,"low":663,"close":678,"change":427,"percent_change":428,"volume":679,"transactions":9,"vwap":678},"2026-06-25",50.54,50.495,6300,{"date":681,"open":416,"high":669,"low":416,"close":663,"change":455,"percent_change":455,"volume":682,"transactions":9,"vwap":663},"2026-06-24",2200,{"date":684,"open":399,"high":664,"low":685,"close":663,"change":310,"percent_change":151,"volume":686,"transactions":9,"vwap":663},"2026-06-23",50.451,19800,{"date":688,"open":418,"high":345,"low":434,"close":416,"change":310,"percent_change":151,"volume":689,"transactions":9,"vwap":416},"2026-06-22",15900,{"date":691,"open":416,"high":345,"low":400,"close":400,"change":455,"percent_change":455,"volume":692,"transactions":9,"vwap":400},"2026-06-18",11800,{"date":694,"open":467,"high":695,"low":467,"close":400,"change":401,"percent_change":262,"volume":696,"transactions":9,"vwap":400},"2026-06-17",50.64,22600,{"date":698,"open":663,"high":417,"low":407,"close":410,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":410},"2026-06-16",0.035,0.07,11400,{"date":703,"open":434,"high":400,"low":579,"close":434,"change":300,"percent_change":301,"volume":704,"transactions":9,"vwap":434},"2026-06-15",5500,{"date":706,"open":409,"high":398,"low":467,"close":409,"change":455,"percent_change":455,"volume":707,"transactions":9,"vwap":409},"2026-06-12",5600,{"date":709,"open":425,"high":435,"low":287,"close":409,"change":710,"percent_change":673,"volume":711,"transactions":9,"vwap":409},"2026-06-11",0.045,10900,{"date":713,"open":435,"high":435,"low":359,"close":497,"change":289,"percent_change":290,"volume":714,"transactions":9,"vwap":497},"2026-06-10",40900,{"date":716,"open":425,"high":398,"low":287,"close":425,"change":427,"percent_change":428,"volume":717,"transactions":9,"vwap":425},"2026-06-09",8100,{"date":719,"open":467,"high":467,"low":381,"close":287,"change":310,"percent_change":151,"volume":720,"transactions":9,"vwap":287},"2026-06-08",12200,{"date":722,"open":297,"high":467,"low":461,"close":497,"change":289,"percent_change":290,"volume":723,"transactions":9,"vwap":497},"2026-06-05",25400,{"date":725,"open":287,"high":467,"low":497,"close":425,"change":448,"percent_change":21,"volume":726,"transactions":9,"vwap":425},"2026-06-04",5100,{"date":728,"open":729,"high":730,"low":461,"close":398,"change":731,"percent_change":151,"volume":732,"transactions":9,"vwap":398},"2026-06-03",50.345,50.61,0.021,25500,{"date":734,"open":461,"high":398,"low":461,"close":735,"change":736,"percent_change":210,"volume":737,"transactions":9,"vwap":735},"2026-06-02",50.389,0.049,15800,{"date":739,"open":740,"high":398,"low":740,"close":461,"change":491,"percent_change":568,"volume":652,"transactions":9,"vwap":461},"2026-06-01",50.315,{"date":742,"open":353,"high":287,"low":352,"close":359,"change":339,"percent_change":236,"volume":743,"transactions":9,"vwap":359},"2026-05-29",20700,{"date":745,"open":434,"high":416,"low":467,"close":400,"change":309,"percent_change":310,"volume":746,"transactions":9,"vwap":400},"2026-05-28",11900,{"date":748,"open":297,"high":749,"low":297,"close":434,"change":491,"percent_change":568,"volume":750,"transactions":9,"vwap":434},"2026-05-27",50.459,19700,{"date":752,"open":467,"high":753,"low":353,"close":400,"change":383,"percent_change":754,"volume":755,"transactions":9,"vwap":400},"2026-05-26",50.69,0.16,23000,{"date":757,"open":287,"high":345,"low":323,"close":497,"change":427,"percent_change":428,"volume":758,"transactions":9,"vwap":497},"2026-05-22",15600,{"date":760,"open":558,"high":567,"low":761,"close":729,"change":455,"percent_change":455,"volume":762,"transactions":9,"vwap":729},"2026-05-21",50.316,2800,{"date":764,"open":461,"high":287,"low":352,"close":729,"change":568,"percent_change":189,"volume":765,"transactions":9,"vwap":729},"2026-05-20",8200,{"date":767,"open":353,"high":287,"low":353,"close":567,"change":428,"percent_change":219,"volume":768,"transactions":9,"vwap":567},"2026-05-19",38400,{"date":770,"open":663,"high":663,"low":353,"close":389,"change":609,"percent_change":491,"volume":771,"transactions":9,"vwap":389},"2026-05-18",33600,{"date":773,"open":467,"high":467,"low":390,"close":461,"change":290,"percent_change":346,"volume":774,"transactions":9,"vwap":461},"2026-05-15",17500,{"date":776,"open":381,"high":777,"low":359,"close":398,"change":455,"percent_change":455,"volume":778,"transactions":9,"vwap":398},"2026-05-14",51,43900,{"date":780,"open":407,"high":408,"low":461,"close":398,"change":473,"percent_change":474,"volume":781,"transactions":9,"vwap":398},"2026-05-13",38000,{"date":783,"open":381,"high":381,"low":461,"close":784,"change":401,"percent_change":262,"volume":785,"transactions":9,"vwap":784},"2026-05-12",50.355,13600,{"date":787,"open":788,"high":400,"low":359,"close":287,"change":448,"percent_change":21,"volume":789,"transactions":9,"vwap":287},"2026-05-11",50.378,20100,{"date":791,"open":480,"high":434,"low":480,"close":425,"change":442,"percent_change":309,"volume":792,"transactions":9,"vwap":425},"2026-05-08",8300,{"date":794,"open":381,"high":434,"low":461,"close":297,"change":568,"percent_change":189,"volume":795,"transactions":9,"vwap":297},"2026-05-07",11700,{"date":797,"open":497,"high":400,"low":784,"close":398,"change":798,"percent_change":219,"volume":799,"transactions":9,"vwap":398},"2026-05-06",0.032,71700,{"date":801,"open":497,"high":398,"low":558,"close":788,"change":802,"percent_change":301,"volume":803,"transactions":9,"vwap":788},"2026-05-05",0.023,8600,{"date":805,"open":353,"high":381,"low":353,"close":784,"change":289,"percent_change":290,"volume":686,"transactions":9,"vwap":784},"2026-05-04",{"date":807,"open":497,"high":808,"low":558,"close":297,"change":710,"percent_change":673,"volume":809,"transactions":9,"vwap":297},"2026-05-01",50.645,29300,{"date":811,"open":461,"high":359,"low":353,"close":729,"change":253,"percent_change":812,"volume":813,"transactions":9,"vwap":729},"2026-04-30",-0.32,17700,{"date":815,"open":664,"high":753,"low":410,"close":816,"change":710,"percent_change":673,"volume":743,"transactions":9,"vwap":816},"2026-04-29",50.505,{"date":818,"open":819,"high":670,"low":435,"close":416,"change":580,"percent_change":339,"volume":717,"transactions":9,"vwap":416},"2026-04-28",50.502,{"date":821,"open":417,"high":367,"low":417,"close":816,"change":455,"percent_change":455,"volume":822,"transactions":9,"vwap":816},"2026-04-27",18400,{"date":824,"open":424,"high":825,"low":424,"close":816,"change":309,"percent_change":310,"volume":826,"transactions":9,"vwap":816},"2026-04-24",50.53,24900,{"date":828,"open":367,"high":367,"low":424,"close":678,"change":609,"percent_change":491,"volume":829,"transactions":9,"vwap":678},"2026-04-23",26600,{"date":831,"open":424,"high":345,"low":416,"close":417,"change":427,"percent_change":428,"volume":832,"transactions":9,"vwap":417},"2026-04-22",12100,{"date":834,"open":663,"high":825,"low":435,"close":835,"change":427,"percent_change":428,"volume":795,"transactions":9,"vwap":835},"2026-04-21",50.485,{"date":837,"open":663,"high":424,"low":416,"close":399,"change":491,"percent_change":568,"volume":838,"transactions":9,"vwap":399},"2026-04-20",76700,{"date":840,"open":399,"high":677,"low":399,"close":663,"change":665,"percent_change":22,"volume":841,"transactions":9,"vwap":663},"2026-04-17",7300,{"date":843,"open":664,"high":367,"low":434,"close":844,"change":845,"percent_change":474,"volume":846,"transactions":9,"vwap":844},"2026-04-16",50.509,0.054,12800,{"date":848,"open":435,"high":417,"low":400,"close":418,"change":427,"percent_change":428,"volume":849,"transactions":9,"vwap":418},"2026-04-15",17000,{"date":851,"open":400,"high":852,"low":398,"close":400,"change":609,"percent_change":491,"volume":853,"transactions":9,"vwap":400},"2026-04-14",50.475,10400,{"date":855,"open":424,"high":417,"low":398,"close":620,"change":21,"percent_change":22,"volume":856,"transactions":9,"vwap":620},"2026-04-13",10700,{"date":858,"open":400,"high":753,"low":400,"close":852,"change":309,"percent_change":310,"volume":859,"transactions":9,"vwap":852},"2026-04-10",18900,{"date":861,"open":398,"high":862,"low":467,"close":410,"change":428,"percent_change":219,"volume":863,"transactions":9,"vwap":410},"2026-04-09",50.73,16800,{"date":865,"open":579,"high":426,"low":579,"close":426,"change":428,"percent_change":219,"volume":866,"transactions":9,"vwap":426},"2026-04-08",600,{"date":868,"open":381,"high":603,"low":359,"close":409,"change":869,"percent_change":383,"volume":792,"transactions":9,"vwap":409},"2026-04-07",0.039,{"date":871,"open":461,"high":481,"low":390,"close":872,"change":873,"percent_change":290,"volume":859,"transactions":9,"vwap":872},"2026-04-06",50.366,-0.033,{"date":875,"open":497,"high":695,"low":876,"close":877,"change":845,"percent_change":474,"volume":878,"transactions":9,"vwap":877},"2026-04-02",50.354,50.399,22700,{"date":880,"open":558,"high":381,"low":323,"close":729,"change":881,"percent_change":309,"volume":882,"transactions":9,"vwap":729},"2026-04-01",0.007,13300,{"date":884,"open":497,"high":367,"low":488,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-03-31",50.338,-0.122,-0.24,22300,{"date":890,"open":435,"high":345,"low":435,"close":416,"change":427,"percent_change":428,"volume":891,"transactions":9,"vwap":416},"2026-03-30",9600,{"date":893,"open":400,"high":416,"low":894,"close":620,"change":609,"percent_change":491,"volume":895,"transactions":9,"vwap":620},"2026-03-27",50.396,62200,{"date":897,"open":435,"high":435,"low":426,"close":435,"change":309,"percent_change":310,"volume":898,"transactions":9,"vwap":435},"2026-03-26",25000,{"date":900,"open":418,"high":418,"low":381,"close":400,"change":448,"percent_change":21,"volume":901,"transactions":9,"vwap":400},"2026-03-25",5400,{"date":903,"open":417,"high":345,"low":418,"close":418,"change":904,"percent_change":905,"volume":686,"transactions":9,"vwap":418},"2026-03-24",-0.055,-0.11,{"date":907,"open":664,"high":825,"low":417,"close":345,"change":310,"percent_change":151,"volume":908,"transactions":9,"vwap":345},"2026-03-23",13800,{"date":910,"open":345,"high":911,"low":424,"close":424,"change":904,"percent_change":905,"volume":912,"transactions":9,"vwap":424},"2026-03-20",50.56,26300,{"date":914,"open":671,"high":278,"low":825,"close":915,"change":609,"percent_change":491,"volume":916,"transactions":9,"vwap":915},"2026-03-19",50.545,22200,{"date":918,"open":367,"high":634,"low":677,"close":367,"change":568,"percent_change":189,"volume":919,"transactions":9,"vwap":367},"2026-03-18",4300,{"date":921,"open":634,"high":695,"low":367,"close":634,"change":710,"percent_change":673,"volume":853,"transactions":9,"vwap":634},"2026-03-17",{"date":923,"open":367,"high":730,"low":287,"close":924,"change":568,"percent_change":189,"volume":925,"transactions":9,"vwap":924},"2026-03-16",50.525,29500,{"date":927,"open":928,"high":928,"low":664,"close":915,"change":309,"percent_change":310,"volume":929,"transactions":9,"vwap":915},"2026-03-13",50.59,4500,{"date":931,"open":367,"high":669,"low":287,"close":932,"change":491,"percent_change":568,"volume":933,"transactions":9,"vwap":932},"2026-03-12",50.535,23700,{"date":935,"open":677,"high":278,"low":664,"close":915,"change":881,"percent_change":309,"volume":936,"transactions":9,"vwap":915},"2026-03-11",31000,{"date":938,"open":677,"high":939,"low":664,"close":940,"change":941,"percent_change":-6,"volume":942,"transactions":9,"vwap":940},"2026-03-10",50.569,50.538,-0.002,12300,{"date":944,"open":634,"high":945,"low":664,"close":677,"change":289,"percent_change":290,"volume":946,"transactions":9,"vwap":677},"2026-03-09",50.85,15100,{"date":948,"open":367,"high":278,"low":932,"close":949,"change":427,"percent_change":428,"volume":950,"transactions":9,"vwap":949},"2026-03-06",50.575,4100,{"date":952,"open":367,"high":278,"low":367,"close":911,"change":300,"percent_change":301,"volume":953,"transactions":9,"vwap":911},"2026-03-05",12000,{"date":955,"open":956,"high":957,"low":825,"close":932,"change":401,"percent_change":262,"volume":958,"transactions":9,"vwap":932},"2026-03-04",50.557,50.585,18000,{"date":960,"open":669,"high":961,"low":825,"close":911,"change":289,"percent_change":290,"volume":962,"transactions":9,"vwap":911},"2026-03-03",51.33,26100,{"date":964,"open":669,"high":965,"low":669,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-03-02",50.65,50.595,-0.185,-0.36,15000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":151,"percent_change":383,"volume":976,"transactions":9,"vwap":975},"2026-02-27",50.77,51.029999,50.755,50.78,14300,{"date":978,"open":975,"high":975,"low":979,"close":980,"change":427,"percent_change":428,"volume":981,"transactions":9,"vwap":980},"2026-02-26",50.725,50.74,24300,{"date":983,"open":984,"high":862,"low":984,"close":979,"change":455,"percent_change":455,"volume":985,"transactions":9,"vwap":979},"2026-02-25",50.72,5000,{"date":987,"open":980,"high":988,"low":989,"close":979,"change":427,"percent_change":428,"volume":990,"transactions":9,"vwap":979},"2026-02-24",50.745,50.706,11600,{"date":992,"open":993,"high":984,"low":645,"close":993,"change":994,"percent_change":310,"volume":995,"transactions":9,"vwap":993},"2026-02-23",50.71,0.011,1600,{"date":997,"open":645,"high":998,"low":753,"close":999,"change":1000,"percent_change":310,"volume":1001,"transactions":9,"vwap":999},"2026-02-20",50.735,50.699,0.009,19000,{"date":1003,"open":753,"high":1004,"low":753,"close":753,"change":491,"percent_change":568,"volume":1005,"transactions":9,"vwap":753},"2026-02-19",50.75,3600,{"date":1007,"open":1008,"high":1004,"low":1009,"close":645,"change":309,"percent_change":310,"volume":1010,"transactions":9,"vwap":645},"2026-02-18",50.68,50.665,7500,{"date":1012,"open":1008,"high":980,"low":965,"close":753,"change":427,"percent_change":428,"volume":717,"transactions":9,"vwap":753},"2026-02-17",{"date":1014,"open":753,"high":1004,"low":965,"close":1015,"change":609,"percent_change":491,"volume":660,"transactions":9,"vwap":1015},"2026-02-13",50.675,{"date":1017,"open":695,"high":753,"low":730,"close":1008,"change":219,"percent_change":648,"volume":813,"transactions":9,"vwap":1008},"2026-02-12",{"date":1019,"open":1020,"high":1021,"low":1022,"close":1020,"change":1023,"percent_change":21,"volume":1024,"transactions":9,"vwap":1020},"2026-02-11",50.62,50.695,50.619,-0.014,1900,{"date":1026,"open":1027,"high":1027,"low":730,"close":1028,"change":1029,"percent_change":219,"volume":1030,"transactions":9,"vwap":1028},"2026-02-10",50.84,50.634,0.029,17200,{"date":1032,"open":695,"high":1027,"low":278,"close":1033,"change":609,"percent_change":491,"volume":1034,"transactions":9,"vwap":1033},"2026-02-09",50.605,7800,{"date":1036,"open":730,"high":945,"low":634,"close":730,"change":427,"percent_change":428,"volume":1037,"transactions":9,"vwap":730},"2026-02-06",9500,{"date":1039,"open":1040,"high":1020,"low":1040,"close":966,"change":428,"percent_change":219,"volume":1041,"transactions":9,"vwap":966},"2026-02-05",50.577,3100,{"date":1043,"open":911,"high":957,"low":911,"close":1044,"change":309,"percent_change":310,"volume":1045,"transactions":9,"vwap":1044},"2026-02-04",50.565,1300,{"date":1047,"open":677,"high":730,"low":932,"close":1048,"change":455,"percent_change":455,"volume":762,"transactions":9,"vwap":1048},"2026-02-03",50.555,{"date":1050,"open":825,"high":972,"low":1051,"close":1048,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1048},"2026-02-02",50.491,-0.103,-0.2,31300,{"date":1056,"open":965,"high":984,"low":1057,"close":1058,"change":941,"percent_change":-6,"volume":1059,"transactions":9,"vwap":1058},"2026-01-30",50.63,50.658,42600,{"date":1061,"open":1027,"high":1062,"low":1063,"close":408,"change":710,"percent_change":673,"volume":1064,"transactions":9,"vwap":408},"2026-01-29",51.36,50.625,55700,{"date":1066,"open":1020,"high":1020,"low":278,"close":1067,"change":455,"percent_change":455,"volume":726,"transactions":9,"vwap":1067},"2026-01-28",50.615,{"date":1069,"open":278,"high":1057,"low":928,"close":1067,"change":1070,"percent_change":1071,"volume":1024,"transactions":9,"vwap":1067},"2026-01-27",-0.255,-0.5,{"date":1073,"open":1008,"high":1074,"low":634,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-01-26",51.38,50.87,0.305,0.6,12900,{"date":1080,"open":367,"high":957,"low":664,"close":1044,"change":491,"percent_change":568,"volume":1081,"transactions":9,"vwap":1044},"2026-01-23",29600,{"date":1083,"open":911,"high":957,"low":677,"close":949,"change":455,"percent_change":455,"volume":1030,"transactions":9,"vwap":949},"2026-01-22",{"date":1085,"open":911,"high":928,"low":1048,"close":949,"change":1086,"percent_change":428,"volume":652,"transactions":9,"vwap":949},"2026-01-21",0.016,{"date":1088,"open":965,"high":965,"low":677,"close":1089,"change":1029,"percent_change":219,"volume":1090,"transactions":9,"vwap":1089},"2026-01-20",50.559,31500,{"date":1092,"open":825,"high":1089,"low":664,"close":825,"change":881,"percent_change":309,"volume":1093,"transactions":9,"vwap":825},"2026-01-16",17300,{"date":1095,"open":670,"high":825,"low":417,"close":1096,"change":1097,"percent_change":568,"volume":711,"transactions":9,"vwap":1096},"2026-01-15",50.523,-0.012,{"date":1099,"open":664,"high":932,"low":417,"close":932,"change":699,"percent_change":700,"volume":1100,"transactions":9,"vwap":932},"2026-01-14",24600,{"date":1102,"open":1103,"high":664,"low":435,"close":417,"change":491,"percent_change":568,"volume":1104,"transactions":9,"vwap":417},"2026-01-13",50.473,27300,{"date":1106,"open":416,"high":367,"low":416,"close":345,"change":309,"percent_change":310,"volume":1107,"transactions":9,"vwap":345},"2026-01-12",9400,{"date":1109,"open":399,"high":825,"low":416,"close":417,"change":300,"percent_change":301,"volume":1110,"transactions":9,"vwap":417},"2026-01-09",23100,{"date":1112,"open":407,"high":663,"low":407,"close":852,"change":300,"percent_change":301,"volume":919,"transactions":9,"vwap":852},"2026-01-08",{"date":1114,"open":435,"high":1115,"low":1116,"close":435,"change":1117,"percent_change":189,"volume":1118,"transactions":9,"vwap":435},"2026-01-07",50.518,50.436,-0.018,11000,{"date":1120,"open":467,"high":1057,"low":467,"close":1121,"change":1122,"percent_change":474,"volume":1123,"transactions":9,"vwap":1121},"2026-01-06",50.468,0.053,8700,{"date":1125,"open":1126,"high":345,"low":381,"close":579,"change":1127,"percent_change":-6,"volume":1128,"transactions":9,"vwap":579},"2026-01-05",50.384,-0.001,28400,{"date":1130,"open":381,"high":435,"low":381,"close":458,"change":731,"percent_change":151,"volume":1131,"transactions":9,"vwap":458},"2026-01-02",13400,{"date":1133,"open":278,"high":730,"low":381,"close":425,"change":710,"percent_change":673,"volume":1134,"transactions":9,"vwap":425},"2025-12-31",26000,{"date":1136,"open":399,"high":399,"low":461,"close":359,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":359},"2025-12-30",-0.125,-0.25,2400,{"date":1141,"open":424,"high":424,"low":1121,"close":852,"change":427,"percent_change":428,"volume":1142,"transactions":9,"vwap":852},"2025-12-29",1200,{"date":1144,"open":1145,"high":678,"low":1145,"close":416,"change":609,"percent_change":491,"volume":1146,"transactions":9,"vwap":416},"2025-12-26",50.441,800,{"date":1148,"open":1149,"high":410,"low":1149,"close":410,"change":427,"percent_change":428,"volume":1142,"transactions":9,"vwap":410},"2025-12-24",50.437,{"date":1151,"open":400,"high":399,"low":400,"close":435,"change":21,"percent_change":22,"volume":1152,"transactions":9,"vwap":435},"2025-12-23",1500,{"date":1154,"open":435,"high":424,"low":1155,"close":663,"change":151,"percent_change":383,"volume":1156,"transactions":9,"vwap":663},"2025-12-22",50.443,6900,{"date":1158,"open":1159,"high":400,"low":1159,"close":400,"change":491,"percent_change":568,"volume":762,"transactions":9,"vwap":400},"2025-12-19",50.424,{"date":1161,"open":434,"high":435,"low":434,"close":435,"change":300,"percent_change":301,"volume":1162,"transactions":9,"vwap":435},"2025-12-18",3800,{"date":1164,"open":434,"high":434,"low":1165,"close":603,"change":310,"percent_change":151,"volume":1166,"transactions":9,"vwap":603},"2025-12-17",50.408,2300,{"date":1168,"open":409,"high":409,"low":409,"close":409,"change":442,"percent_change":309,"volume":1169,"transactions":9,"vwap":409},"2025-12-16",200,{"date":1171,"open":425,"high":467,"low":1126,"close":467,"change":1172,"percent_change":309,"volume":1173,"transactions":9,"vwap":467},"2025-12-15",0.004,900,{"date":1175,"open":381,"high":467,"low":381,"close":894,"change":1086,"percent_change":428,"volume":1139,"transactions":9,"vwap":894},"2025-12-12",{"date":1177,"open":497,"high":287,"low":497,"close":287,"change":881,"percent_change":309,"volume":1142,"transactions":9,"vwap":287},"2025-12-11",{"date":1179,"open":1180,"high":297,"low":1180,"close":489,"change":1181,"percent_change":428,"volume":1182,"transactions":9,"vwap":489},"2025-12-10",50.348,0.013,4400,{"date":1184,"open":558,"high":381,"low":558,"close":497,"change":428,"percent_change":219,"volume":1185,"transactions":9,"vwap":497},"2025-12-09",4600,{"date":1187,"open":558,"high":297,"low":390,"close":558,"change":491,"percent_change":568,"volume":1188,"transactions":9,"vwap":558},"2025-12-08",12600,{"date":1190,"open":1191,"high":497,"low":461,"close":461,"change":448,"percent_change":21,"volume":1192,"transactions":9,"vwap":461},"2025-12-05",50.344,2900,{"date":1194,"open":359,"high":1195,"low":558,"close":784,"change":455,"percent_change":455,"volume":1192,"transactions":9,"vwap":784},"2025-12-04",50.383,{"date":1197,"open":359,"high":497,"low":359,"close":784,"change":609,"percent_change":491,"volume":1198,"transactions":9,"vwap":784},"2025-12-03",8400,{"date":1200,"open":461,"high":480,"low":461,"close":497,"change":609,"percent_change":491,"volume":1201,"transactions":9,"vwap":497},"2025-12-02",2500,{"date":1203,"open":345,"high":345,"low":353,"close":567,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":567},"2025-12-01",-0.135,-0.27,6000,{"date":1208,"open":730,"high":730,"low":424,"close":417,"change":310,"percent_change":151,"volume":995,"transactions":9,"vwap":417},"2025-11-28",{"date":1210,"open":663,"high":825,"low":399,"close":663,"change":309,"percent_change":310,"volume":1024,"transactions":9,"vwap":663},"2025-11-26",{"date":1212,"open":749,"high":24,"low":435,"close":399,"change":300,"percent_change":301,"volume":1213,"transactions":9,"vwap":399},"2025-11-25",8900,{"date":1215,"open":435,"high":435,"low":426,"close":620,"change":310,"percent_change":151,"volume":1024,"transactions":9,"vwap":620},"2025-11-24",{"date":1217,"open":434,"high":434,"low":603,"close":603,"change":310,"percent_change":151,"volume":1218,"transactions":9,"vwap":603},"2025-11-21",700,{"date":1220,"open":287,"high":407,"low":287,"close":409,"change":309,"percent_change":310,"volume":1218,"transactions":9,"vwap":409},"2025-11-20",{"date":1222,"open":407,"high":407,"low":287,"close":425,"change":309,"percent_change":310,"volume":995,"transactions":9,"vwap":425},"2025-11-19",{"date":1224,"open":467,"high":467,"low":497,"close":481,"change":448,"percent_change":21,"volume":1225,"transactions":9,"vwap":481},"2025-11-18",3400,{"date":1227,"open":1126,"high":467,"low":1126,"close":467,"change":151,"percent_change":383,"volume":1228,"transactions":9,"vwap":467},"2025-11-17",3200,{"date":1230,"open":567,"high":567,"low":497,"close":497,"change":401,"percent_change":262,"volume":1231,"transactions":9,"vwap":497},"2025-11-14",400,{"date":1233,"open":381,"high":435,"low":381,"close":481,"change":994,"percent_change":310,"volume":1234,"transactions":9,"vwap":481},"2025-11-13",6400,{"date":1236,"open":480,"high":877,"low":359,"close":1237,"change":1172,"percent_change":309,"volume":1139,"transactions":9,"vwap":1237},"2025-11-12",50.374,{"date":1239,"open":461,"high":434,"low":461,"close":381,"change":427,"percent_change":428,"volume":1240,"transactions":9,"vwap":381},"2025-11-11",3000,{"date":1242,"open":784,"high":784,"low":784,"close":784,"change":609,"percent_change":491,"volume":1243,"transactions":9,"vwap":784},"2025-11-10",100,{"date":1245,"open":1191,"high":434,"low":1191,"close":497,"change":455,"percent_change":455,"volume":1024,"transactions":9,"vwap":497},"2025-11-07",{"date":1247,"open":1248,"high":467,"low":1248,"close":497,"change":310,"percent_change":151,"volume":762,"transactions":9,"vwap":497},"2025-11-06",50.328,{"date":1250,"open":307,"high":461,"low":307,"close":461,"change":310,"percent_change":151,"volume":1251,"transactions":9,"vwap":461},"2025-11-05",1400,{"date":1253,"open":467,"high":467,"low":307,"close":353,"change":309,"percent_change":310,"volume":1234,"transactions":9,"vwap":353},"2025-11-04",{"date":1255,"open":488,"high":381,"low":535,"close":390,"change":253,"percent_change":812,"volume":1256,"transactions":9,"vwap":390},"2025-11-03",10000,{"date":1258,"open":417,"high":417,"low":407,"close":399,"change":300,"percent_change":301,"volume":1259,"transactions":9,"vwap":399},"2025-10-31",20600,{"date":1261,"open":435,"high":435,"low":434,"close":620,"change":427,"percent_change":428,"volume":1173,"transactions":9,"vwap":620},"2025-10-30",{"date":1263,"open":1264,"high":1264,"low":407,"close":434,"change":21,"percent_change":22,"volume":1118,"transactions":9,"vwap":434},"2025-10-29",50.498,{"date":1266,"open":416,"high":416,"low":416,"close":416,"change":253,"percent_change":812,"volume":1243,"transactions":9,"vwap":416},"2025-10-28",{"date":1268,"open":424,"high":984,"low":399,"close":1020,"change":1269,"percent_change":1270,"volume":701,"transactions":9,"vwap":1020},"2025-10-27",0.155,0.31,{"date":1272,"open":418,"high":730,"low":418,"close":410,"change":262,"percent_change":263,"volume":1228,"transactions":9,"vwap":410},"2025-10-24",{"date":1274,"open":424,"high":634,"low":663,"close":670,"change":301,"percent_change":210,"volume":1275,"transactions":9,"vwap":670},"2025-10-23",9000,{"date":1277,"open":435,"high":410,"low":435,"close":410,"change":21,"percent_change":22,"volume":1169,"transactions":9,"vwap":410},"2025-10-22",{"date":1279,"open":417,"high":677,"low":678,"close":678,"change":300,"percent_change":301,"volume":1280,"transactions":9,"vwap":678},"2025-10-21",4800,{"date":1282,"open":663,"high":663,"low":399,"close":399,"change":442,"percent_change":309,"volume":1283,"transactions":9,"vwap":399},"2025-10-20",1100,{"date":1285,"open":1286,"high":278,"low":434,"close":410,"change":609,"percent_change":491,"volume":1287,"transactions":9,"vwap":410},"2025-10-17",50.499,7200,{"date":1289,"open":399,"high":669,"low":407,"close":399,"change":151,"percent_change":383,"volume":1290,"transactions":9,"vwap":399},"2025-10-16",9700,{"date":1292,"open":1116,"high":416,"low":467,"close":434,"change":455,"percent_change":455,"volume":1201,"transactions":9,"vwap":434},"2025-10-15",{"date":1294,"open":467,"high":434,"low":467,"close":434,"change":609,"percent_change":491,"volume":1231,"transactions":9,"vwap":434},"2025-10-14",{"date":1296,"open":579,"high":426,"low":297,"close":426,"change":442,"percent_change":309,"volume":1231,"transactions":9,"vwap":426},"2025-10-13",{"date":1298,"open":297,"high":434,"low":297,"close":434,"change":1299,"percent_change":309,"volume":1169,"transactions":9,"vwap":434},"2025-10-10",0.006,{"date":1301,"open":1302,"high":825,"low":497,"close":1159,"change":1029,"percent_change":219,"volume":1201,"transactions":9,"vwap":1159},"2025-10-09",50.429,{"date":1304,"open":434,"high":677,"low":381,"close":425,"change":455,"percent_change":455,"volume":1305,"transactions":9,"vwap":425},"2025-10-08",5700,{"date":1307,"open":1195,"high":425,"low":381,"close":425,"change":491,"percent_change":568,"volume":1308,"transactions":9,"vwap":425},"2025-10-07",7000,{"date":1310,"open":434,"high":400,"low":1311,"close":409,"change":580,"percent_change":339,"volume":1312,"transactions":9,"vwap":409},"2025-10-06",50.386,31900,{"date":1314,"open":434,"high":399,"low":434,"close":435,"change":309,"percent_change":310,"volume":1041,"transactions":9,"vwap":435},"2025-10-03",{"date":1316,"open":911,"high":911,"low":400,"close":400,"change":609,"percent_change":491,"volume":901,"transactions":9,"vwap":400},"2025-10-02",{"date":1318,"open":1319,"high":620,"low":1319,"close":620,"change":1320,"percent_change":111,"volume":1201,"transactions":9,"vwap":620},"2025-10-01",50.413,-0.085,{"date":1322,"open":367,"high":911,"low":825,"close":825,"change":253,"percent_change":812,"volume":1041,"transactions":9,"vwap":825},"2025-09-30",{"date":1324,"open":367,"high":753,"low":424,"close":753,"change":81,"percent_change":1325,"volume":985,"transactions":9,"vwap":753},"2025-09-29",0.28,{"date":1327,"open":634,"high":634,"low":677,"close":367,"change":310,"percent_change":151,"volume":1152,"transactions":9,"vwap":367},"2025-09-26",{"date":1329,"open":634,"high":278,"low":825,"close":825,"change":568,"percent_change":189,"volume":1283,"transactions":9,"vwap":825},"2025-09-25",{"date":1331,"open":862,"high":862,"low":367,"close":367,"change":568,"percent_change":189,"volume":866,"transactions":9,"vwap":367},"2025-09-24",{"date":1333,"open":367,"high":634,"low":367,"close":634,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":634},"2025-09-23",-0.21,-0.41,4200,{"date":1338,"open":928,"high":1339,"low":928,"close":975,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":975},"2025-09-22",50.83,0.19,0.38,2100,{"date":1344,"open":278,"high":1020,"low":1044,"close":928,"change":1345,"percent_change":391,"volume":1166,"transactions":9,"vwap":928},"2025-09-19",-0.065,{"date":1347,"open":928,"high":408,"low":928,"close":1348,"change":1349,"percent_change":199,"volume":1201,"transactions":9,"vwap":1348},"2025-09-18",50.655,0.065,{"date":1351,"open":1040,"high":730,"low":1040,"close":928,"change":262,"percent_change":263,"volume":1192,"transactions":9,"vwap":928},"2025-09-17",{"date":1353,"open":945,"high":945,"low":278,"close":695,"change":151,"percent_change":383,"volume":1354,"transactions":9,"vwap":695},"2025-09-16",25300,{"date":1356,"open":928,"high":695,"low":1357,"close":278,"change":428,"percent_change":219,"volume":1358,"transactions":9,"vwap":278},"2025-09-15",50.558,6700,{"date":1360,"open":634,"high":634,"low":634,"close":634,"change":309,"percent_change":310,"volume":1243,"transactions":9,"vwap":634},"2025-09-12",{"date":1362,"open":677,"high":928,"low":677,"close":911,"change":427,"percent_change":428,"volume":1363,"transactions":9,"vwap":911},"2025-09-11",1700,{"date":1365,"open":911,"high":1044,"low":915,"close":915,"change":310,"percent_change":151,"volume":1366,"transactions":9,"vwap":915},"2025-09-10",25600,{"date":1368,"open":825,"high":825,"low":924,"close":924,"change":310,"percent_change":151,"volume":1251,"transactions":9,"vwap":924},"2025-09-09",{"date":1370,"open":1371,"high":671,"low":816,"close":816,"change":448,"percent_change":21,"volume":1283,"transactions":9,"vwap":816},"2025-09-08",50.514,{"date":1373,"open":825,"high":825,"low":399,"close":664,"change":473,"percent_change":474,"volume":1342,"transactions":9,"vwap":664},"2025-09-05",{"date":1375,"open":1376,"high":1376,"low":407,"close":410,"change":1377,"percent_change":151,"volume":743,"transactions":9,"vwap":410},"2025-09-04",50.474,0.019,{"date":1379,"open":669,"high":669,"low":434,"close":646,"change":1380,"percent_change":455,"volume":912,"transactions":9,"vwap":646},"2025-09-03",0.001,{"date":1382,"open":1383,"high":1383,"low":434,"close":620,"change":1384,"percent_change":887,"volume":985,"transactions":9,"vwap":620},"2025-09-02",50.79,-0.12,{"date":1386,"open":634,"high":1008,"low":677,"close":1044,"change":1204,"percent_change":1205,"volume":1275,"transactions":9,"vwap":1044},"2025-08-29",{"date":1388,"open":367,"high":645,"low":367,"close":645,"change":81,"percent_change":1325,"volume":1389,"transactions":9,"vwap":645},"2025-08-28",10500,{"date":1391,"open":677,"high":1015,"low":677,"close":911,"change":699,"percent_change":700,"volume":1392,"transactions":9,"vwap":911},"2025-08-27",7600,{"date":1394,"open":677,"high":1008,"low":924,"close":924,"change":427,"percent_change":428,"volume":1395,"transactions":9,"vwap":924},"2025-08-26",3900,{"date":1397,"open":417,"high":664,"low":417,"close":345,"change":310,"percent_change":151,"volume":1280,"transactions":9,"vwap":345},"2025-08-25",{"date":1399,"open":664,"high":664,"low":424,"close":424,"change":151,"percent_change":383,"volume":1173,"transactions":9,"vwap":424},"2025-08-22",{"date":1401,"open":416,"high":932,"low":435,"close":435,"change":609,"percent_change":491,"volume":1402,"transactions":9,"vwap":435},"2025-08-21",32300,{"date":1404,"open":417,"high":417,"low":418,"close":418,"change":580,"percent_change":339,"volume":1206,"transactions":9,"vwap":418},"2025-08-20",{"date":1406,"open":663,"high":928,"low":399,"close":417,"change":455,"percent_change":455,"volume":1206,"transactions":9,"vwap":417},"2025-08-19",{"date":1408,"open":416,"high":634,"low":435,"close":417,"change":310,"percent_change":151,"volume":950,"transactions":9,"vwap":417},"2025-08-18",{"date":1410,"open":416,"high":915,"low":426,"close":663,"change":1000,"percent_change":310,"volume":1411,"transactions":9,"vwap":663},"2025-08-15",10800,{"date":1413,"open":663,"high":367,"low":1414,"close":1415,"change":1023,"percent_change":21,"volume":1305,"transactions":9,"vwap":1415},"2025-08-14",50.439,50.471,{"date":1417,"open":435,"high":911,"low":435,"close":835,"change":700,"percent_change":81,"volume":853,"transactions":9,"vwap":835},"2025-08-13",{"date":1419,"open":407,"high":634,"low":467,"close":579,"change":442,"percent_change":309,"volume":1420,"transactions":9,"vwap":579},"2025-08-12",14100,{"date":1422,"open":398,"high":367,"low":467,"close":398,"change":300,"percent_change":301,"volume":1423,"transactions":9,"vwap":398},"2025-08-11",3700,{"date":1425,"open":467,"high":434,"low":481,"close":481,"change":609,"percent_change":491,"volume":1426,"transactions":9,"vwap":481},"2025-08-08",11300,{"date":1428,"open":287,"high":297,"low":489,"close":297,"change":427,"percent_change":428,"volume":1146,"transactions":9,"vwap":297},"2025-08-07",{"date":1430,"open":359,"high":287,"low":359,"close":480,"change":442,"percent_change":309,"volume":1251,"transactions":9,"vwap":480},"2025-08-06",{"date":1432,"open":359,"high":417,"low":359,"close":381,"change":391,"percent_change":392,"volume":726,"transactions":9,"vwap":381},"2025-08-05",{"date":1434,"open":359,"high":417,"low":359,"close":417,"change":1435,"percent_change":1436,"volume":762,"transactions":9,"vwap":417},"2025-08-04",0.165,0.33,{"date":1438,"open":287,"high":1439,"low":1440,"close":389,"change":580,"percent_change":339,"volume":1041,"transactions":9,"vwap":389},"2025-08-01",50.462,50.326,{"date":1442,"open":287,"high":287,"low":287,"close":287,"change":427,"percent_change":428,"volume":1243,"transactions":9,"vwap":287},"2025-07-31",{"date":1444,"open":287,"high":467,"low":567,"close":567,"change":609,"percent_change":491,"volume":1218,"transactions":9,"vwap":567},"2025-07-30",{"date":1446,"open":558,"high":381,"low":353,"close":381,"change":300,"percent_change":301,"volume":1146,"transactions":9,"vwap":381},"2025-07-29",{"date":1448,"open":359,"high":417,"low":729,"close":729,"change":455,"percent_change":455,"volume":1228,"transactions":9,"vwap":729},"2025-07-28",{"date":1450,"open":729,"high":729,"low":729,"close":729,"change":309,"percent_change":310,"volume":1243,"transactions":9,"vwap":729},"2025-07-25",{"date":1452,"open":1453,"high":1453,"low":389,"close":389,"change":189,"percent_change":190,"volume":1142,"transactions":9,"vwap":389},"2025-07-24",50.359,{"date":1455,"open":1456,"high":480,"low":359,"close":480,"change":710,"percent_change":673,"volume":1162,"transactions":9,"vwap":480},"2025-07-23",50.369,{"date":1458,"open":497,"high":497,"low":558,"close":558,"change":455,"percent_change":455,"volume":1243,"transactions":9,"vwap":558},"2025-07-22",{"date":1460,"open":359,"high":359,"low":558,"close":558,"change":609,"percent_change":491,"volume":1461,"transactions":9,"vwap":558},"2025-07-21",4000,{"date":1463,"open":1464,"high":424,"low":352,"close":389,"change":310,"percent_change":151,"volume":1465,"transactions":9,"vwap":389},"2025-07-18",50.333,5800,{"date":1467,"open":740,"high":740,"low":740,"close":740,"change":609,"percent_change":491,"volume":1243,"transactions":9,"vwap":740},"2025-07-17",{"date":1469,"open":353,"high":353,"low":353,"close":353,"change":309,"percent_change":310,"volume":455,"transactions":9,"vwap":353},"2025-07-16",{"date":1471,"open":558,"high":435,"low":1472,"close":390,"change":21,"percent_change":22,"volume":682,"transactions":9,"vwap":390},"2025-07-15",50.308,{"date":1474,"open":488,"high":461,"low":488,"close":461,"change":699,"percent_change":700,"volume":1231,"transactions":9,"vwap":461},"2025-07-14",{"date":1476,"open":461,"high":461,"low":1477,"close":1477,"change":289,"percent_change":290,"volume":1478,"transactions":9,"vwap":1477},"2025-07-11",50.305,300,{"date":1480,"open":390,"high":359,"low":390,"close":461,"change":700,"percent_change":81,"volume":1283,"transactions":9,"vwap":461},"2025-07-10",{"date":1482,"open":535,"high":535,"low":535,"close":535,"change":309,"percent_change":310,"volume":1243,"transactions":9,"vwap":535},"2025-07-09",{"date":1484,"open":332,"high":425,"low":1485,"close":332,"change":309,"percent_change":310,"volume":1166,"transactions":9,"vwap":332},"2025-07-08",50.23,{"date":1487,"open":269,"high":332,"low":269,"close":323,"change":300,"percent_change":301,"volume":1142,"transactions":9,"vwap":323},"2025-07-07",{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":448,"percent_change":21,"volume":1169,"transactions":9,"vwap":1491},"2025-07-03",50.226,50.225,{"date":1493,"open":269,"high":535,"low":316,"close":269,"change":699,"percent_change":700,"volume":762,"transactions":9,"vwap":269},"2025-07-02",{"date":1495,"open":296,"high":353,"low":299,"close":299,"change":1496,"percent_change":1497,"volume":1045,"transactions":9,"vwap":299},"2025-07-01",-0.15,-0.3,{"date":1499,"open":287,"high":287,"low":784,"close":784,"change":1500,"percent_change":21,"volume":1169,"transactions":9,"vwap":784},"2025-06-30",-0.016,{"date":1502,"open":558,"high":287,"low":558,"close":1503,"change":647,"percent_change":648,"volume":1010,"transactions":9,"vwap":1503},"2025-06-27",50.371,{"date":1505,"open":390,"high":390,"low":390,"close":390,"change":1506,"percent_change":309,"volume":455,"transactions":9,"vwap":390},"2025-06-26",0.003,{"date":1508,"open":488,"high":1509,"low":488,"close":1509,"change":1510,"percent_change":455,"volume":1478,"transactions":9,"vwap":1509},"2025-06-25",50.307,0.002,{"date":1512,"open":353,"high":467,"low":1477,"close":1477,"change":1513,"percent_change":262,"volume":1514,"transactions":9,"vwap":1477},"2025-06-24",-0.026,5200,{"date":1516,"open":1517,"high":359,"low":1517,"close":1518,"change":647,"percent_change":648,"volume":1287,"transactions":9,"vwap":1518},"2025-06-23",50.242,50.331,{"date":1520,"open":1521,"high":535,"low":1521,"close":535,"change":427,"percent_change":428,"volume":1243,"transactions":9,"vwap":535},"2025-06-20",50.232,{"date":1523,"open":488,"high":352,"low":382,"close":382,"change":310,"percent_change":151,"volume":901,"transactions":9,"vwap":382},"2025-06-18",{"date":1525,"open":1526,"high":1527,"low":308,"close":1527,"change":448,"percent_change":21,"volume":1041,"transactions":9,"vwap":1527},"2025-06-17",50.19,50.235,{"date":1529,"open":269,"high":323,"low":1530,"close":323,"change":699,"percent_change":700,"volume":1173,"transactions":9,"vwap":323},"2025-06-16",50.214,{"date":1532,"open":1521,"high":323,"low":286,"close":1533,"change":1534,"percent_change":310,"volume":990,"transactions":9,"vwap":1533},"2025-06-13",50.215,0.008,{"date":1536,"open":367,"high":367,"low":286,"close":1537,"change":309,"percent_change":310,"volume":1146,"transactions":9,"vwap":1537},"2025-06-12",50.207,{"date":1539,"open":1485,"high":307,"low":1540,"close":1540,"change":798,"percent_change":219,"volume":1024,"transactions":9,"vwap":1540},"2025-06-11",50.197,{"date":1542,"open":308,"high":308,"low":1543,"close":1543,"change":580,"percent_change":339,"volume":175,"transactions":9,"vwap":1543},"2025-06-10",50.165,{"date":1545,"open":316,"high":316,"low":1526,"close":316,"change":1349,"percent_change":199,"volume":1546,"transactions":9,"vwap":316},"2025-06-09",18800,{"date":1548,"open":308,"high":308,"low":1549,"close":1549,"change":609,"percent_change":491,"volume":1173,"transactions":9,"vwap":1549},"2025-06-06",50.145,{"date":1551,"open":280,"high":324,"low":280,"close":259,"change":609,"percent_change":491,"volume":1552,"transactions":9,"vwap":259},"2025-06-05",2600,{"date":1554,"open":1555,"high":338,"low":1555,"close":338,"change":310,"percent_change":151,"volume":1280,"transactions":9,"vwap":338},"2025-06-04",50.13,{"date":1557,"open":1555,"high":1558,"low":277,"close":1558,"change":941,"percent_change":-6,"volume":1559,"transactions":9,"vwap":1558},"2025-06-03",50.135,3300,{"date":1561,"open":280,"high":280,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-06-02",50.137,-0.143,-0.28,500,{"date":1567,"open":332,"high":352,"low":332,"close":488,"change":448,"percent_change":21,"volume":175,"transactions":9,"vwap":488},"2025-05-30",{"date":1569,"open":296,"high":1570,"low":1533,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-05-29",50.76,50.295,0.076,0.15,39400,{"date":1576,"open":296,"high":296,"low":1577,"close":1577,"change":1172,"percent_change":309,"volume":1169,"transactions":9,"vwap":1577},"2025-05-28",50.219,{"date":1579,"open":308,"high":1533,"low":1580,"close":1533,"change":151,"percent_change":383,"volume":1139,"transactions":9,"vwap":1533},"2025-05-27",50.177,{"date":1582,"open":308,"high":308,"low":1583,"close":1583,"change":309,"percent_change":310,"volume":1045,"transactions":9,"vwap":1583},"2025-05-23",50.175,{"date":1585,"open":324,"high":308,"low":324,"close":1543,"change":448,"percent_change":21,"volume":682,"transactions":9,"vwap":1543},"2025-05-22",{"date":1587,"open":308,"high":308,"low":1588,"close":308,"change":442,"percent_change":309,"volume":1589,"transactions":9,"vwap":308},"2025-05-21",50.174,6200,{"date":1591,"open":1583,"high":1592,"low":1583,"close":1583,"change":491,"percent_change":568,"volume":762,"transactions":9,"vwap":1583},"2025-05-20",50.2,{"date":1594,"open":1583,"high":1526,"low":286,"close":1595,"change":455,"percent_change":455,"volume":1280,"transactions":9,"vwap":1595},"2025-05-19",50.185,{"date":1597,"open":1592,"high":1592,"low":206,"close":1595,"change":300,"percent_change":301,"volume":1363,"transactions":9,"vwap":1595},"2025-05-16",{"date":1599,"open":259,"high":1592,"low":1600,"close":324,"change":428,"percent_change":219,"volume":666,"transactions":9,"vwap":324},"2025-05-15",50.105,{"date":1602,"open":1603,"high":1555,"low":206,"close":1555,"change":491,"percent_change":568,"volume":1005,"transactions":9,"vwap":1555},"2025-05-14",50.121,{"date":1605,"open":1606,"high":1606,"low":280,"close":280,"change":300,"percent_change":301,"volume":1423,"transactions":9,"vwap":280},"2025-05-13",50.164,{"date":1608,"open":277,"high":277,"low":1609,"close":1609,"change":21,"percent_change":22,"volume":1243,"transactions":9,"vwap":1609},"2025-05-12",50.115,{"date":1611,"open":277,"high":1549,"low":277,"close":1549,"change":290,"percent_change":346,"volume":1231,"transactions":9,"vwap":1549},"2025-05-09",{"date":1613,"open":324,"high":488,"low":324,"close":1533,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1533},"2025-05-08",0.085,0.17,6100,{"date":1618,"open":1555,"high":1555,"low":1555,"close":1555,"change":710,"percent_change":673,"volume":1243,"transactions":9,"vwap":1555},"2025-05-07",{"date":1620,"open":1621,"high":279,"low":1622,"close":1622,"change":310,"percent_change":151,"volume":1218,"transactions":9,"vwap":1622},"2025-05-06",50.099998,50.084999,{"date":1624,"open":1625,"high":1621,"low":1626,"close":1627,"change":448,"percent_change":21,"volume":1162,"transactions":9,"vwap":1627},"2025-05-05",50.049999,50.034,50.064999,{"date":1629,"open":279,"high":279,"low":1625,"close":1630,"change":491,"percent_change":568,"volume":1166,"transactions":9,"vwap":1630},"2025-05-02",50.080002,{"date":1632,"open":1555,"high":1555,"low":1633,"close":1633,"change":346,"percent_change":1564,"volume":1169,"transactions":9,"vwap":1633},"2025-05-01",50.09,{"date":1635,"open":535,"high":535,"low":1485,"close":1485,"change":442,"percent_change":309,"volume":866,"transactions":9,"vwap":1485},"2025-04-30",{"date":1637,"open":323,"high":323,"low":316,"close":1491,"change":672,"percent_change":673,"volume":1218,"transactions":9,"vwap":1491},"2025-04-29",{"date":1639,"open":1526,"high":1526,"low":280,"close":1640,"change":1641,"percent_change":219,"volume":1478,"transactions":9,"vwap":1640},"2025-04-28",50.181,0.031,{"date":1643,"open":286,"high":308,"low":259,"close":259,"change":300,"percent_change":301,"volume":1363,"transactions":9,"vwap":259},"2025-04-25",{"date":180,"open":1555,"high":1555,"low":1645,"close":288,"change":609,"percent_change":491,"volume":1342,"transactions":9,"vwap":288},50.106]