[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TUSB":3,"homepage-market-summary":29,"stock-historical-TUSB":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TUSB","2026-10-08",{"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},"Thrivent Ultra Short Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1943,1.6128,"Monthly",{"close":17,"open":18,"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},50.49,50.6,50.39,50.45,0.04,0.08,32456.275,55.23,50.050999,20491.125598179282,8.5,571,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},50.02,23181,8460972.525143,0.34,"2025-04-28",[184,187,194,201,211,221,228,236,245,254,265,274,281,290,296,305,312,320,328,336,343,348,355,363,370,377,384,391,398,406,411,421,430,436,445,453,458,466,473,479,486,493,498,503,509,516,521,529,535,540,547,554,561,566,571,578,585,591,595,603,611,615,620,625,629,635,641,644,647,651,656,661,667,670,673,676,679,682,685,690,694,697,700,705,708,711,714,717,721,724,727,731,736,739,742,747,751,754,756,759,763,765,768,773,776,778,781,785,788,793,796,799,802,806,809,812,815,818,821,824,829,832,834,836,838,841,844,848,852,856,860,866,872,878,884,888,891,895,898,902,906,912,915,918,920,922,925,928,931,934,940,943,946,949,952,955,960,964,968,972,975,977,979,983,987,992,996,998,1000,1002,1005,1009,1012,1015,1017,1022,1024,1028,1031,1035,1037,1040,1042,1045,1047,1049,1052,1055,1058,1061,1064,1067,1071,1074,1078,1082,1085,1089,1092,1098,1100,1102,1105,1108,1111,1114,1117,1120,1122,1125,1127,1130,1132,1135,1138,1144,1146,1151,1156,1160,1163,1165,1168,1171,1173,1176,1179,1182,1185,1188,1192,1195,1199,1201,1205,1209,1214,1220,1224,1228,1231,1233,1236,1239,1242,1244,1248,1250,1252,1254,1256,1259,1262,1265,1267,1269,1272,1274,1277,1282,1284,1286,1288,1292,1296,1298,1300,1303,1305,1308,1313,1315,1319,1321,1324,1328,1331,1334,1336,1340,1345,1348,1350,1353,1356,1358,1360,1362,1365,1367,1370,1373,1375,1377,1379,1382,1385,1388,1391,1393,1396,1399,1401,1403,1405,1408,1411,1414,1416,1419,1423,1426,1429,1432,1436,1439,1441,1444,1448,1450,1454,1459,1463,1469,1475,1478,1480,1484,1487,1490,1492,1495,1498,1500,1503,1506,1509,1512,1517,1521,1525,1530,1534,1540,1542,1547,1550,1555,1560,1564,1568,1571,1574,1579,1585,1590,1597,1602,1606,1610,1616,1623,1628,1632,1639],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},159,50.5368,{"date":188,"open":189,"high":189,"low":190,"close":20,"change":21,"percent_change":22,"volume":191,"transactions":192,"vwap":193},"2026-10-07",50.55,50.41,45924.6559,150,50.4854,{"date":195,"open":196,"high":196,"low":197,"close":190,"change":21,"percent_change":22,"volume":198,"transactions":199,"vwap":200},"2026-10-06",50.44,50.38,29761.8329,158,50.4035,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",50.59,50.32,50.37,0.005,0.01,30437.3352,201,50.3805,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",50.43,50.36,50.365,-0.005,-0.01,14988.0546,128,50.3732,{"date":222,"open":214,"high":19,"low":223,"close":205,"change":224,"percent_change":21,"volume":225,"transactions":226,"vwap":227},"2026-10-01",50.34,0.018,23204.7206,167,50.361,{"date":229,"open":19,"high":19,"low":230,"close":231,"change":232,"percent_change":217,"volume":233,"transactions":234,"vwap":235},"2026-09-30",50.08,50.352,-0.0058,43684.7016,397,50.3411,{"date":237,"open":238,"high":214,"low":204,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",50.35,50.3578,-0.1372,-0.27,44796.068728,157,50.3327,{"date":246,"open":247,"high":248,"low":20,"close":249,"change":66,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",50.5,50.51,50.495,-0.1,43204.832848,243,50.4855,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",50.52,50.75,50.46,50.545,0.026,0.05,46612.0386,428,50.5199,{"date":266,"open":247,"high":267,"low":268,"close":269,"change":270,"percent_change":261,"volume":271,"transactions":272,"vwap":273},"2026-09-24",50.53,50.468,50.519,0.024,70219.6156,449,50.4829,{"date":275,"open":248,"high":189,"low":258,"close":249,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",-0.105,-0.21,41956.0286,315,50.4809,{"date":282,"open":283,"high":284,"low":17,"close":18,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",50.54,50.68,0.11,0.22,70079.8096,532,50.5593,{"date":291,"open":247,"high":267,"low":258,"close":17,"change":292,"percent_change":21,"volume":293,"transactions":294,"vwap":295},"2026-09-21",0.02,28072.3796,180,50.4852,{"date":297,"open":247,"high":256,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",50.4601,50.47,-0.028,-0.06,40309.0396,135,50.4784,{"date":306,"open":247,"high":247,"low":299,"close":307,"change":308,"percent_change":172,"volume":309,"transactions":310,"vwap":311},"2026-09-17",50.498,-0.017,30707.85601,220,50.4906,{"date":313,"open":17,"high":314,"low":20,"close":315,"change":52,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",50.72,50.515,0.2,112829.9056,683,50.5067,{"date":321,"open":322,"high":299,"low":323,"close":322,"change":324,"percent_change":66,"volume":325,"transactions":326,"vwap":327},"2026-09-15",50.415,50.395,-0.025,13412.8136,129,50.4258,{"date":329,"open":258,"high":258,"low":330,"close":196,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",50.42,0.015,0.03,305337.0396,142,50.4398,{"date":337,"open":196,"high":338,"low":190,"close":339,"change":324,"percent_change":66,"volume":340,"transactions":341,"vwap":342},"2026-09-11",50.445,50.425,19500.395553,98,50.4296,{"date":344,"open":322,"high":247,"low":322,"close":20,"change":206,"percent_change":207,"volume":345,"transactions":346,"vwap":347},"2026-09-10",30480.3566,227,50.4518,{"date":349,"open":350,"high":350,"low":213,"close":338,"change":351,"percent_change":292,"volume":352,"transactions":353,"vwap":354},"2026-09-09",50.57,0.0122,26429.9906,155,50.4667,{"date":356,"open":330,"high":20,"low":357,"close":358,"change":359,"percent_change":22,"volume":360,"transactions":361,"vwap":362},"2026-09-08",50.4,50.4328,0.0428,40542.5986,202,50.4204,{"date":364,"open":357,"high":20,"low":19,"close":19,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",-0.055,-0.11,28540.1076,179,50.4134,{"date":371,"open":357,"high":20,"low":19,"close":338,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",0.035,0.07,18711.9525,143,50.4195,{"date":378,"open":20,"high":379,"low":380,"close":190,"change":331,"percent_change":332,"volume":381,"transactions":382,"vwap":383},"2026-09-02",50.459,50.3882,22178.0226,138,50.4147,{"date":385,"open":19,"high":386,"low":205,"close":323,"change":387,"percent_change":292,"volume":388,"transactions":389,"vwap":390},"2026-09-01",50.4599,0.0117,28401.367784,188,50.3969,{"date":392,"open":213,"high":258,"low":238,"close":393,"change":394,"percent_change":292,"volume":395,"transactions":396,"vwap":397},"2026-08-31",50.3833,0.0083,27022.6106,198,50.3841,{"date":399,"open":213,"high":213,"low":205,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",50.375,-0.2,-0.4,15016.8706,113,50.3866,{"date":407,"open":18,"high":18,"low":189,"close":408,"change":207,"percent_change":292,"volume":409,"transactions":410,"vwap":350},"2026-08-27",50.575,9606.5986,74,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",50.61,50.535,50.565,-0.0409,-0.08,14728.3906,97,50.5617,{"date":422,"open":17,"high":423,"low":17,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",50.64,50.6059,0.0709,0.14,13868.0396,139,50.6012,{"date":431,"open":350,"high":350,"low":256,"close":414,"change":432,"percent_change":66,"volume":433,"transactions":434,"vwap":435},"2026-08-24",-0.0235,7081.8626,78,50.534,{"date":437,"open":438,"high":439,"low":17,"close":440,"change":441,"percent_change":285,"volume":442,"transactions":443,"vwap":444},"2026-08-21",50.505,50.58,50.5585,0.0535,11357.4486,88,50.5201,{"date":446,"open":447,"high":448,"low":447,"close":438,"change":449,"percent_change":450,"volume":451,"transactions":243,"vwap":452},"2026-08-20",50.48,50.5605,-0.07,-0.14,19487.9604,50.508,{"date":454,"open":203,"high":455,"low":247,"close":408,"change":292,"percent_change":21,"volume":456,"transactions":192,"vwap":457},"2026-08-19",50.605,17688.585,50.5449,{"date":459,"open":189,"high":439,"low":17,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",50.555,0.065,0.13,16209.652,90,50.5521,{"date":467,"open":267,"high":283,"low":468,"close":17,"change":469,"percent_change":172,"volume":470,"transactions":471,"vwap":472},"2026-08-17",50.475,-0.015,9548.915,70,50.4982,{"date":474,"open":189,"high":189,"low":299,"close":438,"change":475,"percent_change":476,"volume":477,"transactions":434,"vwap":478},"2026-08-14",-0.045,-0.09,11902.301,50.4942,{"date":480,"open":447,"high":189,"low":338,"close":189,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",0.095,0.19,26027.973,104,50.4623,{"date":487,"open":196,"high":256,"low":196,"close":488,"change":489,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-12",50.455,0,11101.021,81,50.4632,{"date":494,"open":256,"high":256,"low":213,"close":488,"change":206,"percent_change":207,"volume":495,"transactions":496,"vwap":497},"2026-08-11",20009.607,156,50.4557,{"date":499,"open":299,"high":247,"low":213,"close":20,"change":216,"percent_change":217,"volume":500,"transactions":501,"vwap":502},"2026-08-10",10897,87,50.452,{"date":504,"open":248,"high":248,"low":196,"close":488,"change":332,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-07",0.06,11534.734,75,50.4682,{"date":510,"open":19,"high":511,"low":19,"close":339,"change":512,"percent_change":513,"volume":514,"transactions":507,"vwap":515},"2026-08-06",50.435,-0.02,-0.04,38751.815,50.4211,{"date":517,"open":197,"high":299,"low":197,"close":338,"change":172,"percent_change":301,"volume":518,"transactions":519,"vwap":520},"2026-08-05",12886.0693,107,50.4368,{"date":522,"open":357,"high":523,"low":357,"close":468,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",50.56,0.045,0.09,15632.001,149,50.4846,{"date":530,"open":531,"high":213,"low":357,"close":213,"change":206,"percent_change":207,"volume":532,"transactions":533,"vwap":534},"2026-08-03",50.4263,12421.333,71,50.4146,{"date":536,"open":190,"high":213,"low":238,"close":339,"change":332,"percent_change":505,"volume":537,"transactions":538,"vwap":539},"2026-07-31",17417.57,203,50.3917,{"date":541,"open":213,"high":213,"low":215,"close":323,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-30",-0.155,-0.31,8301.98,111,50.3946,{"date":548,"open":256,"high":18,"low":549,"close":189,"change":550,"percent_change":22,"volume":551,"transactions":552,"vwap":553},"2026-07-29",50.4838,0.0399,16127.728,106,50.5196,{"date":555,"open":523,"high":523,"low":247,"close":556,"change":557,"percent_change":292,"volume":558,"transactions":559,"vwap":560},"2026-07-28",50.5101,0.0101,12638.848973,145,50.5161,{"date":562,"open":563,"high":247,"low":299,"close":247,"change":217,"percent_change":512,"volume":564,"transactions":565,"vwap":295},"2026-07-27",50.479,6738.542,84,{"date":567,"open":299,"high":189,"low":299,"close":248,"change":557,"percent_change":292,"volume":568,"transactions":569,"vwap":570},"2026-07-24",11201.02,108,50.5098,{"date":572,"open":299,"high":24,"low":196,"close":573,"change":574,"percent_change":505,"volume":575,"transactions":576,"vwap":577},"2026-07-23",50.4999,0.0299,22358.308,232,50.5509,{"date":579,"open":20,"high":267,"low":580,"close":299,"change":581,"percent_change":292,"volume":582,"transactions":583,"vwap":584},"2026-07-22",50.4341,0.0104,17055.669,124,50.4613,{"date":586,"open":247,"high":247,"low":196,"close":587,"change":588,"percent_change":22,"volume":589,"transactions":341,"vwap":590},"2026-07-21",50.4596,0.0396,11282.732647,50.465,{"date":592,"open":339,"high":299,"low":19,"close":330,"change":593,"percent_change":207,"volume":594,"transactions":565,"vwap":327},"2026-07-20",0.006,9566,{"date":596,"open":357,"high":597,"low":357,"close":598,"change":599,"percent_change":373,"volume":600,"transactions":601,"vwap":602},"2026-07-17",50.4399,50.414,0.0362,9262.301,82,50.4166,{"date":604,"open":190,"high":196,"low":605,"close":606,"change":607,"percent_change":366,"volume":608,"transactions":609,"vwap":610},"2026-07-16",50.372,50.3778,-0.0572,17451.643,133,50.3954,{"date":612,"open":357,"high":299,"low":238,"close":511,"change":512,"percent_change":513,"volume":613,"transactions":496,"vwap":614},"2026-07-15",17017.74,50.4063,{"date":616,"open":20,"high":248,"low":322,"close":488,"change":373,"percent_change":426,"volume":617,"transactions":618,"vwap":619},"2026-07-14",18080.859,109,50.4621,{"date":621,"open":197,"high":20,"low":197,"close":622,"change":489,"percent_change":489,"volume":623,"transactions":601,"vwap":624},"2026-07-13",50.385,7711,50.4033,{"date":626,"open":197,"high":20,"low":205,"close":622,"change":627,"percent_change":217,"volume":628,"transactions":9,"vwap":622},"2026-07-10",-0.004,19900,{"date":630,"open":205,"high":190,"low":631,"close":632,"change":633,"percent_change":52,"volume":634,"transactions":9,"vwap":632},"2026-07-09",50.31,50.389,0.048,13700,{"date":636,"open":238,"high":197,"low":637,"close":638,"change":639,"percent_change":512,"volume":640,"transactions":9,"vwap":638},"2026-07-08",50.3,50.341,-0.009,31800,{"date":642,"open":197,"high":213,"low":223,"close":238,"change":324,"percent_change":66,"volume":643,"transactions":9,"vwap":238},"2026-07-07",9600,{"date":645,"open":190,"high":196,"low":631,"close":400,"change":206,"percent_change":207,"volume":646,"transactions":9,"vwap":400},"2026-07-06",41600,{"date":648,"open":19,"high":357,"low":649,"close":205,"change":372,"percent_change":373,"volume":650,"transactions":9,"vwap":205},"2026-07-02",50.33,18800,{"date":652,"open":653,"high":205,"low":653,"close":654,"change":217,"percent_change":512,"volume":655,"transactions":9,"vwap":654},"2026-07-01",50.27,50.335,29400,{"date":657,"open":223,"high":19,"low":658,"close":659,"change":332,"percent_change":505,"volume":660,"transactions":9,"vwap":659},"2026-06-30",50.29,50.345,42700,{"date":662,"open":649,"high":205,"low":637,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-29",50.315,-0.205,-0.41,13900,{"date":668,"open":17,"high":350,"low":17,"close":256,"change":524,"percent_change":525,"volume":669,"transactions":9,"vwap":256},"2026-06-26",11500,{"date":671,"open":299,"high":247,"low":258,"close":468,"change":489,"percent_change":489,"volume":672,"transactions":9,"vwap":468},"2026-06-25",10200,{"date":674,"open":248,"high":248,"low":258,"close":468,"change":489,"percent_change":489,"volume":675,"transactions":9,"vwap":468},"2026-06-24",11900,{"date":677,"open":258,"high":283,"low":196,"close":468,"change":21,"percent_change":22,"volume":678,"transactions":9,"vwap":468},"2026-06-23",30400,{"date":680,"open":20,"high":248,"low":205,"close":511,"change":475,"percent_change":476,"volume":681,"transactions":9,"vwap":511},"2026-06-22",54100,{"date":683,"open":350,"high":350,"low":299,"close":447,"change":373,"percent_change":426,"volume":684,"transactions":9,"vwap":447},"2026-06-18",35500,{"date":686,"open":299,"high":247,"low":190,"close":190,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":190},"2026-06-17",-0.075,-0.15,10300,{"date":691,"open":247,"high":283,"low":299,"close":692,"change":207,"percent_change":292,"volume":693,"transactions":9,"vwap":692},"2026-06-16",50.485,14600,{"date":695,"open":196,"high":523,"low":213,"close":468,"change":627,"percent_change":217,"volume":696,"transactions":9,"vwap":468},"2026-06-15",15400,{"date":698,"open":283,"high":283,"low":20,"close":563,"change":324,"percent_change":66,"volume":699,"transactions":9,"vwap":563},"2026-06-12",9000,{"date":701,"open":258,"high":248,"low":20,"close":702,"change":703,"percent_change":22,"volume":704,"transactions":9,"vwap":702},"2026-06-11",50.504,0.039,46200,{"date":706,"open":258,"high":267,"low":19,"close":590,"change":172,"percent_change":301,"volume":707,"transactions":9,"vwap":590},"2026-06-10",52000,{"date":709,"open":20,"high":189,"low":19,"close":249,"change":332,"percent_change":505,"volume":710,"transactions":9,"vwap":249},"2026-06-09",27700,{"date":712,"open":196,"high":299,"low":213,"close":590,"change":373,"percent_change":426,"volume":713,"transactions":9,"vwap":590},"2026-06-08",10100,{"date":715,"open":19,"high":190,"low":197,"close":323,"change":207,"percent_change":292,"volume":716,"transactions":9,"vwap":323},"2026-06-05",36900,{"date":718,"open":196,"high":719,"low":214,"close":622,"change":469,"percent_change":172,"volume":720,"transactions":9,"vwap":622},"2026-06-04",50.448,25300,{"date":722,"open":314,"high":314,"low":19,"close":357,"change":66,"percent_change":250,"volume":723,"transactions":9,"vwap":357},"2026-06-03",47800,{"date":725,"open":197,"high":590,"low":197,"close":20,"change":206,"percent_change":207,"volume":726,"transactions":9,"vwap":20},"2026-06-02",27900,{"date":728,"open":357,"high":17,"low":19,"close":338,"change":729,"percent_change":513,"volume":730,"transactions":9,"vwap":338},"2026-06-01",-0.021,12400,{"date":732,"open":299,"high":299,"low":357,"close":733,"change":734,"percent_change":292,"volume":735,"transactions":9,"vwap":733},"2026-05-29",50.466,0.011,9700,{"date":737,"open":20,"high":299,"low":19,"close":488,"change":476,"percent_change":738,"volume":710,"transactions":9,"vwap":488},"2026-05-28",-0.18,{"date":740,"open":189,"high":523,"low":267,"close":259,"change":66,"percent_change":250,"volume":741,"transactions":9,"vwap":259},"2026-05-27",4500,{"date":743,"open":523,"high":413,"low":523,"close":744,"change":745,"percent_change":261,"volume":746,"transactions":9,"vwap":744},"2026-05-26",50.595,0.025,28400,{"date":748,"open":413,"high":413,"low":248,"close":350,"change":22,"percent_change":749,"volume":750,"transactions":9,"vwap":350},"2026-05-22",0.16,9900,{"date":752,"open":20,"high":17,"low":196,"close":17,"change":513,"percent_change":417,"volume":753,"transactions":9,"vwap":17},"2026-05-21",10900,{"date":755,"open":330,"high":189,"low":330,"close":267,"change":331,"percent_change":332,"volume":699,"transactions":9,"vwap":267},"2026-05-20",{"date":757,"open":258,"high":189,"low":213,"close":315,"change":261,"percent_change":52,"volume":758,"transactions":9,"vwap":315},"2026-05-19",20100,{"date":760,"open":299,"high":267,"low":761,"close":590,"change":745,"percent_change":261,"volume":762,"transactions":9,"vwap":590},"2026-05-18",50.458,6900,{"date":764,"open":190,"high":247,"low":190,"close":196,"change":489,"percent_change":489,"volume":762,"transactions":9,"vwap":196},"2026-05-15",{"date":766,"open":205,"high":248,"low":205,"close":196,"change":270,"percent_change":261,"volume":767,"transactions":9,"vwap":196},"2026-05-14",15000,{"date":769,"open":196,"high":20,"low":357,"close":770,"change":771,"percent_change":449,"volume":772,"transactions":9,"vwap":770},"2026-05-13",50.416,-0.034,11200,{"date":774,"open":190,"high":17,"low":19,"close":20,"change":292,"percent_change":21,"volume":775,"transactions":9,"vwap":20},"2026-05-12",10800,{"date":777,"open":213,"high":488,"low":197,"close":213,"change":207,"percent_change":292,"volume":689,"transactions":9,"vwap":213},"2026-05-11",{"date":779,"open":20,"high":20,"low":19,"close":330,"change":372,"percent_change":373,"volume":780,"transactions":9,"vwap":330},"2026-05-08",6000,{"date":782,"open":190,"high":783,"low":205,"close":622,"change":217,"percent_change":512,"volume":784,"transactions":9,"vwap":622},"2026-05-07",50.426,9300,{"date":786,"open":205,"high":258,"low":205,"close":323,"change":21,"percent_change":22,"volume":787,"transactions":9,"vwap":323},"2026-05-06",12300,{"date":789,"open":205,"high":413,"low":790,"close":791,"change":207,"percent_change":292,"volume":792,"transactions":9,"vwap":791},"2026-05-05",50.26,50.355,27600,{"date":794,"open":214,"high":205,"low":649,"close":659,"change":469,"percent_change":172,"volume":795,"transactions":9,"vwap":659},"2026-05-04",7700,{"date":797,"open":238,"high":357,"low":223,"close":214,"change":324,"percent_change":66,"volume":798,"transactions":9,"vwap":214},"2026-05-01",15600,{"date":800,"open":790,"high":357,"low":790,"close":622,"change":373,"percent_change":426,"volume":801,"transactions":9,"vwap":622},"2026-04-30",16000,{"date":803,"open":204,"high":19,"low":637,"close":663,"change":804,"percent_change":805,"volume":753,"transactions":9,"vwap":663},"2026-04-29",-0.165,-0.33,{"date":807,"open":808,"high":808,"low":447,"close":447,"change":206,"percent_change":207,"volume":735,"transactions":9,"vwap":447},"2026-04-28",50.62,{"date":810,"open":468,"high":189,"low":468,"close":468,"change":217,"percent_change":512,"volume":811,"transactions":9,"vwap":468},"2026-04-27",11800,{"date":813,"open":17,"high":438,"low":299,"close":692,"change":207,"percent_change":292,"volume":814,"transactions":9,"vwap":692},"2026-04-24",4100,{"date":816,"open":190,"high":17,"low":190,"close":468,"change":489,"percent_change":489,"volume":817,"transactions":9,"vwap":468},"2026-04-23",17500,{"date":819,"open":299,"high":189,"low":258,"close":468,"change":745,"percent_change":261,"volume":820,"transactions":9,"vwap":468},"2026-04-22",8500,{"date":822,"open":20,"high":299,"low":196,"close":20,"change":627,"percent_change":217,"volume":823,"transactions":9,"vwap":20},"2026-04-21",8900,{"date":825,"open":248,"high":248,"low":213,"close":826,"change":827,"percent_change":292,"volume":828,"transactions":9,"vwap":826},"2026-04-20",50.454,0.009,20700,{"date":830,"open":256,"high":256,"low":205,"close":338,"change":217,"percent_change":512,"volume":831,"transactions":9,"vwap":338},"2026-04-17",9500,{"date":833,"open":330,"high":17,"low":330,"close":488,"change":21,"percent_change":22,"volume":753,"transactions":9,"vwap":488},"2026-04-16",{"date":835,"open":330,"high":447,"low":357,"close":322,"change":512,"percent_change":513,"volume":713,"transactions":9,"vwap":322},"2026-04-15",{"date":837,"open":330,"high":20,"low":238,"close":511,"change":524,"percent_change":525,"volume":772,"transactions":9,"vwap":511},"2026-04-14",{"date":839,"open":357,"high":190,"low":214,"close":19,"change":206,"percent_change":207,"volume":840,"transactions":9,"vwap":19},"2026-04-13",9200,{"date":842,"open":357,"high":20,"low":205,"close":622,"change":207,"percent_change":292,"volume":843,"transactions":9,"vwap":622},"2026-04-10",5200,{"date":845,"open":238,"high":213,"low":25,"close":400,"change":846,"percent_change":217,"volume":847,"transactions":9,"vwap":400},"2026-04-09",-0.006,14200,{"date":849,"open":256,"high":256,"low":197,"close":850,"change":260,"percent_change":261,"volume":851,"transactions":9,"vwap":850},"2026-04-08",50.381,13500,{"date":853,"open":854,"high":190,"low":854,"close":791,"change":489,"percent_change":489,"volume":855,"transactions":9,"vwap":791},"2026-04-07",50.322,11100,{"date":857,"open":858,"high":858,"low":790,"close":791,"change":734,"percent_change":292,"volume":859,"transactions":9,"vwap":791},"2026-04-06",50.95,13100,{"date":861,"open":204,"high":214,"low":862,"close":863,"change":864,"percent_change":426,"volume":865,"transactions":9,"vwap":863},"2026-04-02",50.24,50.344,0.069,14100,{"date":867,"open":868,"high":637,"low":869,"close":870,"change":639,"percent_change":512,"volume":871,"transactions":9,"vwap":870},"2026-04-01",50.28,50.22,50.275,10000,{"date":873,"open":637,"high":197,"low":874,"close":875,"change":876,"percent_change":167,"volume":877,"transactions":9,"vwap":875},"2026-03-31",50.235,50.284,0.059,33200,{"date":879,"open":637,"high":637,"low":880,"close":881,"change":738,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-03-30",50.21,50.225,-0.36,20800,{"date":885,"open":190,"high":189,"low":357,"close":886,"change":207,"percent_change":292,"volume":887,"transactions":9,"vwap":886},"2026-03-27",50.405,17800,{"date":889,"open":357,"high":299,"low":323,"close":323,"change":476,"percent_change":738,"volume":890,"transactions":9,"vwap":323},"2026-03-26",7200,{"date":892,"open":196,"high":893,"low":196,"close":692,"change":524,"percent_change":525,"volume":894,"transactions":9,"vwap":692},"2026-03-25",50.71,23900,{"date":896,"open":357,"high":17,"low":357,"close":196,"change":216,"percent_change":217,"volume":897,"transactions":9,"vwap":196},"2026-03-24",8200,{"date":899,"open":190,"high":900,"low":357,"close":338,"change":524,"percent_change":525,"volume":901,"transactions":9,"vwap":338},"2026-03-23",50.7,22200,{"date":903,"open":330,"high":20,"low":214,"close":357,"change":904,"percent_change":301,"volume":905,"transactions":9,"vwap":357},"2026-03-20",-0.029,71700,{"date":907,"open":205,"high":908,"low":238,"close":909,"change":910,"percent_change":285,"volume":911,"transactions":9,"vwap":909},"2026-03-19",51.17,50.429,0.054,22500,{"date":913,"open":400,"high":196,"low":649,"close":400,"change":489,"percent_change":489,"volume":914,"transactions":9,"vwap":400},"2026-03-18",13200,{"date":916,"open":357,"high":357,"low":238,"close":400,"change":332,"percent_change":505,"volume":917,"transactions":9,"vwap":400},"2026-03-17",6700,{"date":919,"open":19,"high":190,"low":649,"close":659,"change":217,"percent_change":512,"volume":753,"transactions":9,"vwap":659},"2026-03-16",{"date":921,"open":400,"high":197,"low":238,"close":791,"change":207,"percent_change":292,"volume":843,"transactions":9,"vwap":791},"2026-03-13",{"date":923,"open":20,"high":20,"low":649,"close":659,"change":66,"percent_change":250,"volume":924,"transactions":9,"vwap":659},"2026-03-12",14400,{"date":926,"open":299,"high":299,"low":197,"close":323,"change":206,"percent_change":207,"volume":927,"transactions":9,"vwap":323},"2026-03-11",12100,{"date":929,"open":190,"high":299,"low":197,"close":19,"change":206,"percent_change":207,"volume":930,"transactions":9,"vwap":19},"2026-03-10",90400,{"date":932,"open":238,"high":20,"low":658,"close":622,"change":933,"percent_change":66,"volume":735,"transactions":9,"vwap":622},"2026-03-09",-0.026,{"date":935,"open":258,"high":258,"low":400,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-03-06",50.411,-0.059,-0.12,23500,{"date":941,"open":447,"high":17,"low":19,"close":299,"change":524,"percent_change":525,"volume":942,"transactions":9,"vwap":299},"2026-03-05",12000,{"date":944,"open":299,"high":299,"low":190,"close":339,"change":332,"percent_change":505,"volume":945,"transactions":9,"vwap":339},"2026-03-04",14800,{"date":947,"open":247,"high":247,"low":205,"close":323,"change":324,"percent_change":66,"volume":948,"transactions":9,"vwap":323},"2026-03-03",12700,{"date":950,"open":197,"high":20,"low":205,"close":330,"change":469,"percent_change":172,"volume":951,"transactions":9,"vwap":330},"2026-03-02",12800,{"date":953,"open":357,"high":283,"low":205,"close":511,"change":954,"percent_change":207,"volume":710,"transactions":9,"vwap":511},"2026-02-27",0.007,{"date":956,"open":357,"high":299,"low":197,"close":957,"change":958,"percent_change":805,"volume":959,"transactions":9,"vwap":957},"2026-02-26",50.428,-0.167,5100,{"date":961,"open":350,"high":962,"low":189,"close":744,"change":217,"percent_change":512,"volume":963,"transactions":9,"vwap":744},"2026-02-25",50.629,7600,{"date":965,"open":267,"high":413,"low":256,"close":455,"change":966,"percent_change":261,"volume":967,"transactions":9,"vwap":455},"2026-02-24",0.023,12900,{"date":969,"open":413,"high":413,"low":283,"close":970,"change":954,"percent_change":207,"volume":971,"transactions":9,"vwap":970},"2026-02-23",50.582,17200,{"date":973,"open":189,"high":413,"low":256,"close":408,"change":21,"percent_change":22,"volume":974,"transactions":9,"vwap":408},"2026-02-20",7900,{"date":976,"open":203,"high":203,"low":256,"close":414,"change":292,"percent_change":21,"volume":811,"transactions":9,"vwap":414},"2026-02-19",{"date":978,"open":256,"high":350,"low":17,"close":315,"change":207,"percent_change":292,"volume":775,"transactions":9,"vwap":315},"2026-02-18",{"date":980,"open":17,"high":256,"low":447,"close":438,"change":981,"percent_change":172,"volume":982,"transactions":9,"vwap":438},"2026-02-17",-0.014,15100,{"date":984,"open":985,"high":350,"low":986,"close":269,"change":512,"percent_change":513,"volume":963,"transactions":9,"vwap":269},"2026-02-13",50.509,50.494,{"date":988,"open":523,"high":989,"low":990,"close":991,"change":270,"percent_change":261,"volume":634,"transactions":9,"vwap":991},"2026-02-12",50.77,50.502,50.539,{"date":993,"open":284,"high":284,"low":447,"close":315,"change":994,"percent_change":449,"volume":995,"transactions":9,"vwap":315},"2026-02-11",-0.035,18500,{"date":997,"open":299,"high":523,"low":299,"close":189,"change":461,"percent_change":462,"volume":817,"transactions":9,"vwap":189},"2026-02-10",{"date":999,"open":189,"high":189,"low":258,"close":692,"change":332,"percent_change":505,"volume":795,"transactions":9,"vwap":692},"2026-02-09",{"date":1001,"open":20,"high":299,"low":196,"close":488,"change":512,"percent_change":513,"volume":855,"transactions":9,"vwap":488},"2026-02-06",{"date":1003,"open":283,"high":283,"low":258,"close":468,"change":475,"percent_change":476,"volume":1004,"transactions":9,"vwap":468},"2026-02-05",6500,{"date":1006,"open":299,"high":283,"low":488,"close":256,"change":1007,"percent_change":285,"volume":1008,"transactions":9,"vwap":256},"2026-02-04",0.055,6800,{"date":1010,"open":256,"high":256,"low":197,"close":590,"change":331,"percent_change":332,"volume":1011,"transactions":9,"vwap":590},"2026-02-03",10400,{"date":1013,"open":256,"high":256,"low":213,"close":20,"change":489,"percent_change":489,"volume":1014,"transactions":9,"vwap":20},"2026-02-02",7800,{"date":1016,"open":258,"high":258,"low":330,"close":20,"change":292,"percent_change":21,"volume":735,"transactions":9,"vwap":20},"2026-01-30",{"date":1018,"open":213,"high":20,"low":190,"close":213,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":213},"2026-01-29",-0.13,-0.26,23700,{"date":1023,"open":283,"high":350,"low":283,"close":523,"change":331,"percent_change":332,"volume":787,"transactions":9,"vwap":523},"2026-01-28",{"date":1025,"open":189,"high":350,"low":1026,"close":259,"change":489,"percent_change":489,"volume":1027,"transactions":9,"vwap":259},"2026-01-27",50.536,14700,{"date":1029,"open":248,"high":203,"low":248,"close":259,"change":292,"percent_change":21,"volume":1030,"transactions":9,"vwap":259},"2026-01-26",12600,{"date":1032,"open":523,"high":523,"low":248,"close":1033,"change":489,"percent_change":489,"volume":1034,"transactions":9,"vwap":1033},"2026-01-23",50.525,8100,{"date":1036,"open":189,"high":189,"low":247,"close":1033,"change":216,"percent_change":217,"volume":640,"transactions":9,"vwap":1033},"2026-01-22",{"date":1038,"open":248,"high":415,"low":19,"close":267,"change":505,"percent_change":167,"volume":1039,"transactions":9,"vwap":267},"2026-01-21",9400,{"date":1041,"open":447,"high":248,"low":330,"close":299,"change":172,"percent_change":301,"volume":927,"transactions":9,"vwap":299},"2026-01-20",{"date":1043,"open":299,"high":248,"low":20,"close":247,"change":21,"percent_change":22,"volume":1044,"transactions":9,"vwap":247},"2026-01-16",170000,{"date":1046,"open":447,"high":447,"low":357,"close":258,"change":206,"percent_change":207,"volume":924,"transactions":9,"vwap":258},"2026-01-15",{"date":1048,"open":447,"high":447,"low":196,"close":488,"change":207,"percent_change":292,"volume":1030,"transactions":9,"vwap":488},"2026-01-14",{"date":1050,"open":196,"high":258,"low":213,"close":338,"change":489,"percent_change":489,"volume":1051,"transactions":9,"vwap":338},"2026-01-13",16500,{"date":1053,"open":20,"high":985,"low":205,"close":338,"change":469,"percent_change":172,"volume":1054,"transactions":9,"vwap":338},"2026-01-12",21300,{"date":1056,"open":205,"high":247,"low":205,"close":258,"change":292,"percent_change":21,"volume":1057,"transactions":9,"vwap":258},"2026-01-09",21400,{"date":1059,"open":190,"high":196,"low":190,"close":196,"change":292,"percent_change":21,"volume":1060,"transactions":9,"vwap":196},"2026-01-08",18400,{"date":1062,"open":17,"high":17,"low":330,"close":330,"change":217,"percent_change":512,"volume":1063,"transactions":9,"vwap":330},"2026-01-07",17600,{"date":1065,"open":190,"high":20,"low":19,"close":213,"change":261,"percent_change":52,"volume":1066,"transactions":9,"vwap":213},"2026-01-06",24900,{"date":1068,"open":357,"high":1069,"low":205,"close":197,"change":172,"percent_change":301,"volume":1070,"transactions":9,"vwap":197},"2026-01-05",50.412,23800,{"date":1072,"open":205,"high":190,"low":238,"close":190,"change":505,"percent_change":167,"volume":1073,"transactions":9,"vwap":190},"2026-01-02",5000,{"date":1075,"open":204,"high":214,"low":204,"close":238,"change":1076,"percent_change":207,"volume":1077,"transactions":9,"vwap":238},"2025-12-31",0.004,7400,{"date":1079,"open":190,"high":190,"low":204,"close":1080,"change":981,"percent_change":172,"volume":1081,"transactions":9,"vwap":1080},"2025-12-30",50.346,7000,{"date":1083,"open":223,"high":205,"low":649,"close":214,"change":372,"percent_change":373,"volume":1084,"transactions":9,"vwap":214},"2025-12-29",16400,{"date":1086,"open":649,"high":223,"low":631,"close":1087,"change":469,"percent_change":172,"volume":1088,"transactions":9,"vwap":1087},"2025-12-26",50.325,4300,{"date":1090,"open":204,"high":238,"low":631,"close":223,"change":703,"percent_change":22,"volume":1091,"transactions":9,"vwap":223},"2025-12-24",8400,{"date":1093,"open":204,"high":649,"low":1094,"close":1095,"change":1096,"percent_change":665,"volume":1097,"transactions":9,"vwap":1095},"2025-12-23",50.281,50.301,-0.209,17700,{"date":1099,"open":256,"high":350,"low":299,"close":248,"change":489,"percent_change":489,"volume":1004,"transactions":9,"vwap":248},"2025-12-22",{"date":1101,"open":256,"high":267,"low":247,"close":248,"change":21,"percent_change":22,"volume":699,"transactions":9,"vwap":248},"2025-12-19",{"date":1103,"open":267,"high":267,"low":258,"close":299,"change":324,"percent_change":66,"volume":1104,"transactions":9,"vwap":299},"2025-12-18",23100,{"date":1106,"open":447,"high":248,"low":447,"close":249,"change":331,"percent_change":332,"volume":1107,"transactions":9,"vwap":249},"2025-12-17",26400,{"date":1109,"open":438,"high":1033,"low":196,"close":447,"change":217,"percent_change":512,"volume":1110,"transactions":9,"vwap":447},"2025-12-16",39700,{"date":1112,"open":256,"high":267,"low":299,"close":17,"change":469,"percent_change":172,"volume":1113,"transactions":9,"vwap":17},"2025-12-15",18600,{"date":1115,"open":247,"high":256,"low":447,"close":438,"change":331,"percent_change":332,"volume":1116,"transactions":9,"vwap":438},"2025-12-12",12200,{"date":1118,"open":189,"high":189,"low":17,"close":17,"change":207,"percent_change":292,"volume":1119,"transactions":9,"vwap":17},"2025-12-11",13300,{"date":1121,"open":20,"high":438,"low":20,"close":447,"change":292,"percent_change":21,"volume":859,"transactions":9,"vwap":447},"2025-12-10",{"date":1123,"open":203,"high":203,"low":258,"close":258,"change":216,"percent_change":217,"volume":1124,"transactions":9,"vwap":258},"2025-12-09",25000,{"date":1126,"open":267,"high":267,"low":196,"close":590,"change":331,"percent_change":332,"volume":914,"transactions":9,"vwap":590},"2025-12-08",{"date":1128,"open":1129,"high":258,"low":213,"close":20,"change":21,"percent_change":22,"volume":887,"transactions":9,"vwap":20},"2025-12-05",50.431,{"date":1131,"open":247,"high":247,"low":190,"close":190,"change":512,"percent_change":513,"volume":735,"transactions":9,"vwap":190},"2025-12-04",{"date":1133,"open":213,"high":196,"low":190,"close":213,"change":292,"percent_change":21,"volume":1134,"transactions":9,"vwap":213},"2025-12-03",23600,{"date":1136,"open":213,"high":213,"low":357,"close":190,"change":1076,"percent_change":207,"volume":1137,"transactions":9,"vwap":190},"2025-12-02",15700,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":734,"percent_change":292,"volume":1143,"transactions":9,"vwap":1142},"2025-12-01",50.92,50.382,50.406,20500,{"date":1145,"open":357,"high":357,"low":205,"close":323,"change":489,"percent_change":489,"volume":897,"transactions":9,"vwap":323},"2025-11-28",{"date":1147,"open":350,"high":350,"low":223,"close":323,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":323},"2025-11-26",-0.185,-0.37,25600,{"date":1152,"open":423,"high":423,"low":248,"close":439,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":439},"2025-11-25",0.075,0.15,14300,{"date":1157,"open":1158,"high":1158,"low":447,"close":438,"change":292,"percent_change":21,"volume":1159,"transactions":9,"vwap":438},"2025-11-24",50.69,21900,{"date":1161,"open":523,"high":523,"low":213,"close":692,"change":217,"percent_change":512,"volume":1162,"transactions":9,"vwap":692},"2025-11-21",49200,{"date":1164,"open":248,"high":248,"low":447,"close":249,"change":745,"percent_change":261,"volume":1011,"transactions":9,"vwap":249},"2025-11-20",{"date":1166,"open":20,"high":247,"low":20,"close":299,"change":324,"percent_change":66,"volume":1167,"transactions":9,"vwap":299},"2025-11-19",11300,{"date":1169,"open":283,"high":283,"low":1170,"close":249,"change":332,"percent_change":505,"volume":634,"transactions":9,"vwap":249},"2025-11-18",50.461,{"date":1172,"open":299,"high":447,"low":20,"close":590,"change":489,"percent_change":489,"volume":795,"transactions":9,"vwap":590},"2025-11-17",{"date":1174,"open":299,"high":563,"low":196,"close":590,"change":206,"percent_change":207,"volume":1175,"transactions":9,"vwap":590},"2025-11-14",4600,{"date":1177,"open":248,"high":248,"low":213,"close":258,"change":331,"percent_change":332,"volume":1178,"transactions":9,"vwap":258},"2025-11-13",17100,{"date":1180,"open":299,"high":299,"low":213,"close":338,"change":1181,"percent_change":217,"volume":689,"transactions":9,"vwap":338},"2025-11-12",-0.003,{"date":1183,"open":20,"high":20,"low":330,"close":719,"change":1184,"percent_change":505,"volume":693,"transactions":9,"vwap":719},"2025-11-11",0.028,{"date":1186,"open":339,"high":196,"low":190,"close":330,"change":1187,"percent_change":-6,"volume":811,"transactions":9,"vwap":330},"2025-11-10",-0.001,{"date":1189,"open":197,"high":20,"low":197,"close":1190,"change":734,"percent_change":292,"volume":1191,"transactions":9,"vwap":1190},"2025-11-07",50.421,22100,{"date":1193,"open":20,"high":20,"low":19,"close":190,"change":332,"percent_change":505,"volume":1194,"transactions":9,"vwap":190},"2025-11-06",11000,{"date":1196,"open":1197,"high":190,"low":238,"close":197,"change":206,"percent_change":207,"volume":1198,"transactions":9,"vwap":197},"2025-11-05",50.367,13400,{"date":1200,"open":190,"high":190,"low":238,"close":400,"change":331,"percent_change":332,"volume":666,"transactions":9,"vwap":400},"2025-11-04",{"date":1202,"open":197,"high":196,"low":1203,"close":214,"change":469,"percent_change":172,"volume":1204,"transactions":9,"vwap":214},"2025-11-03",50.351,7500,{"date":1206,"open":357,"high":357,"low":1207,"close":400,"change":994,"percent_change":449,"volume":1208,"transactions":9,"vwap":400},"2025-10-31",50.368,8700,{"date":1210,"open":204,"high":190,"low":204,"close":190,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":190},"2025-10-30",-0.147,-0.29,47000,{"date":1215,"open":1216,"high":455,"low":267,"close":1217,"change":1218,"percent_change":250,"volume":1219,"transactions":9,"vwap":1217},"2025-10-29",50.551,50.557,-0.053,22800,{"date":1221,"open":350,"high":1222,"low":267,"close":413,"change":505,"percent_change":167,"volume":1223,"transactions":9,"vwap":413},"2025-10-28",50.63,22400,{"date":1225,"open":350,"high":1226,"low":435,"close":189,"change":206,"percent_change":207,"volume":1227,"transactions":9,"vwap":189},"2025-10-27",50.579,8800,{"date":1229,"open":1230,"high":18,"low":248,"close":259,"change":207,"percent_change":292,"volume":890,"transactions":9,"vwap":259},"2025-10-24",50.528,{"date":1232,"open":523,"high":18,"low":307,"close":414,"change":324,"percent_change":66,"volume":1021,"transactions":9,"vwap":414},"2025-10-23",{"date":1234,"open":256,"high":18,"low":1235,"close":523,"change":261,"percent_change":52,"volume":787,"transactions":9,"vwap":523},"2025-10-22",50.488,{"date":1237,"open":256,"high":1217,"low":258,"close":248,"change":292,"percent_change":21,"volume":1238,"transactions":9,"vwap":248},"2025-10-21",61000,{"date":1240,"open":256,"high":256,"low":196,"close":17,"change":1241,"percent_change":512,"volume":1155,"transactions":9,"vwap":17},"2025-10-20",-0.012,{"date":1243,"open":196,"high":439,"low":196,"close":990,"change":1218,"percent_change":250,"volume":750,"transactions":9,"vwap":990},"2025-10-17",{"date":1245,"open":248,"high":1246,"low":1247,"close":460,"change":461,"percent_change":462,"volume":1223,"transactions":9,"vwap":460},"2025-10-16",50.65,50.481,{"date":1249,"open":17,"high":893,"low":196,"close":17,"change":469,"percent_change":172,"volume":669,"transactions":9,"vwap":17},"2025-10-15",{"date":1251,"open":203,"high":203,"low":761,"close":438,"change":372,"percent_change":373,"volume":1208,"transactions":9,"vwap":438},"2025-10-14",{"date":1253,"open":17,"high":203,"low":1129,"close":299,"change":372,"percent_change":373,"volume":699,"transactions":9,"vwap":299},"2025-10-13",{"date":1255,"open":258,"high":590,"low":190,"close":511,"change":489,"percent_change":489,"volume":772,"transactions":9,"vwap":511},"2025-10-10",{"date":1257,"open":20,"high":267,"low":1258,"close":511,"change":994,"percent_change":449,"volume":762,"transactions":9,"vwap":511},"2025-10-09",50.427,{"date":1260,"open":20,"high":247,"low":957,"close":299,"change":292,"percent_change":21,"volume":1261,"transactions":9,"vwap":299},"2025-10-08",16900,{"date":1263,"open":247,"high":1264,"low":190,"close":20,"change":331,"percent_change":332,"volume":1027,"transactions":9,"vwap":20},"2025-10-07",50.549,{"date":1266,"open":808,"high":808,"low":330,"close":511,"change":332,"percent_change":505,"volume":713,"transactions":9,"vwap":511},"2025-10-06",{"date":1268,"open":213,"high":213,"low":205,"close":886,"change":216,"percent_change":217,"volume":1204,"transactions":9,"vwap":886},"2025-10-03",{"date":1270,"open":196,"high":196,"low":1271,"close":190,"change":292,"percent_change":21,"volume":967,"transactions":9,"vwap":190},"2025-10-02",50.374,{"date":1273,"open":196,"high":196,"low":19,"close":19,"change":469,"percent_change":172,"volume":831,"transactions":9,"vwap":19},"2025-10-01",{"date":1275,"open":19,"high":196,"low":227,"close":886,"change":331,"percent_change":332,"volume":1276,"transactions":9,"vwap":886},"2025-09-30",28500,{"date":1278,"open":197,"high":190,"low":1279,"close":19,"change":1280,"percent_change":1281,"volume":914,"transactions":9,"vwap":19},"2025-09-29",50.364,-0.17,-0.34,{"date":1283,"open":283,"high":523,"low":315,"close":523,"change":332,"percent_change":505,"volume":666,"transactions":9,"vwap":523},"2025-09-26",{"date":1285,"open":283,"high":189,"low":307,"close":267,"change":216,"percent_change":217,"volume":1021,"transactions":9,"vwap":267},"2025-09-25",{"date":1287,"open":283,"high":523,"low":247,"close":414,"change":331,"percent_change":332,"volume":1011,"transactions":9,"vwap":414},"2025-09-24",{"date":1289,"open":247,"high":1290,"low":247,"close":256,"change":449,"percent_change":450,"volume":1291,"transactions":9,"vwap":256},"2025-09-23",50.585,13600,{"date":1293,"open":256,"high":1294,"low":299,"close":203,"change":52,"percent_change":316,"volume":1295,"transactions":9,"vwap":203},"2025-09-22",50.88,46300,{"date":1297,"open":248,"high":283,"low":299,"close":17,"change":292,"percent_change":21,"volume":890,"transactions":9,"vwap":17},"2025-09-19",{"date":1299,"open":283,"high":350,"low":590,"close":299,"change":216,"percent_change":217,"volume":847,"transactions":9,"vwap":299},"2025-09-18",{"date":1301,"open":248,"high":415,"low":196,"close":468,"change":994,"percent_change":449,"volume":1302,"transactions":9,"vwap":468},"2025-09-17",50100,{"date":1304,"open":18,"high":18,"low":447,"close":248,"change":21,"percent_change":22,"volume":911,"transactions":9,"vwap":248},"2025-09-16",{"date":1306,"open":330,"high":315,"low":330,"close":299,"change":1307,"percent_change":-6,"volume":823,"transactions":9,"vwap":299},"2025-09-15",-0.002,{"date":1309,"open":213,"high":247,"low":1310,"close":1311,"change":1312,"percent_change":167,"volume":883,"transactions":9,"vwap":1311},"2025-09-12",50.402,50.472,0.061,{"date":1314,"open":447,"high":256,"low":649,"close":936,"change":981,"percent_change":172,"volume":963,"transactions":9,"vwap":936},"2025-09-11",{"date":1316,"open":20,"high":247,"low":1317,"close":339,"change":512,"percent_change":513,"volume":1318,"transactions":9,"vwap":339},"2025-09-10",50.404,37200,{"date":1320,"open":213,"high":447,"low":886,"close":338,"change":332,"percent_change":505,"volume":1116,"transactions":9,"vwap":338},"2025-09-09",{"date":1322,"open":196,"high":468,"low":1323,"close":322,"change":207,"percent_change":292,"volume":643,"transactions":9,"vwap":322},"2025-09-08",50.391,{"date":1325,"open":190,"high":213,"low":1326,"close":886,"change":524,"percent_change":525,"volume":1327,"transactions":9,"vwap":886},"2025-09-05",50.384,7100,{"date":1329,"open":197,"high":357,"low":238,"close":214,"change":217,"percent_change":512,"volume":1330,"transactions":9,"vwap":214},"2025-09-04",18900,{"date":1332,"open":330,"high":330,"low":238,"close":205,"change":332,"percent_change":505,"volume":1333,"transactions":9,"vwap":205},"2025-09-03",40100,{"date":1335,"open":413,"high":413,"low":649,"close":223,"change":172,"percent_change":301,"volume":1051,"transactions":9,"vwap":223},"2025-09-02",{"date":1337,"open":223,"high":622,"low":1338,"close":205,"change":332,"percent_change":505,"volume":1339,"transactions":9,"vwap":205},"2025-08-29",50.305,11700,{"date":1341,"open":213,"high":213,"low":1342,"close":223,"change":938,"percent_change":1343,"volume":1344,"transactions":9,"vwap":223},"2025-08-28",50.296,-0.24,73600,{"date":1346,"open":283,"high":523,"low":258,"close":258,"change":301,"percent_change":938,"volume":1347,"transactions":9,"vwap":258},"2025-08-27",9100,{"date":1349,"open":247,"high":1033,"low":299,"close":256,"change":21,"percent_change":22,"volume":798,"transactions":9,"vwap":256},"2025-08-26",{"date":1351,"open":299,"high":247,"low":196,"close":447,"change":22,"percent_change":749,"volume":1352,"transactions":9,"vwap":447},"2025-08-25",41300,{"date":1354,"open":256,"high":256,"low":357,"close":357,"change":512,"percent_change":513,"volume":1355,"transactions":9,"vwap":357},"2025-08-22",16100,{"date":1357,"open":256,"high":267,"low":190,"close":330,"change":994,"percent_change":449,"volume":1081,"transactions":9,"vwap":330},"2025-08-21",{"date":1359,"open":258,"high":256,"low":330,"close":488,"change":331,"percent_change":332,"volume":716,"transactions":9,"vwap":488},"2025-08-20",{"date":1361,"open":247,"high":247,"low":196,"close":196,"change":207,"percent_change":292,"volume":1137,"transactions":9,"vwap":196},"2025-08-19",{"date":1363,"open":299,"high":447,"low":330,"close":213,"change":217,"percent_change":512,"volume":1364,"transactions":9,"vwap":213},"2025-08-18",29700,{"date":1366,"open":213,"high":247,"low":190,"close":196,"change":261,"percent_change":52,"volume":1030,"transactions":9,"vwap":196},"2025-08-15",{"date":1368,"open":357,"high":196,"low":19,"close":19,"change":207,"percent_change":292,"volume":1369,"transactions":9,"vwap":19},"2025-08-14",14500,{"date":1371,"open":196,"high":196,"low":197,"close":197,"change":994,"percent_change":449,"volume":1372,"transactions":9,"vwap":197},"2025-08-13",39500,{"date":1374,"open":213,"high":213,"low":19,"close":322,"change":206,"percent_change":207,"volume":814,"transactions":9,"vwap":322},"2025-08-12",{"date":1376,"open":197,"high":213,"low":197,"close":190,"change":332,"percent_change":505,"volume":1339,"transactions":9,"vwap":190},"2025-08-11",{"date":1378,"open":357,"high":17,"low":214,"close":197,"change":21,"percent_change":22,"volume":847,"transactions":9,"vwap":197},"2025-08-08",{"date":1380,"open":649,"high":622,"low":649,"close":223,"change":489,"percent_change":489,"volume":1381,"transactions":9,"vwap":223},"2025-08-07",19200,{"date":1383,"open":357,"high":338,"low":649,"close":223,"change":512,"percent_change":513,"volume":1384,"transactions":9,"vwap":223},"2025-08-06",39900,{"date":1386,"open":238,"high":330,"low":631,"close":214,"change":331,"percent_change":332,"volume":1387,"transactions":9,"vwap":214},"2025-08-05",20200,{"date":1389,"open":649,"high":1207,"low":631,"close":659,"change":331,"percent_change":332,"volume":1390,"transactions":9,"vwap":659},"2025-08-04",13000,{"date":1392,"open":649,"high":214,"low":658,"close":649,"change":21,"percent_change":22,"volume":798,"transactions":9,"vwap":649},"2025-08-01",{"date":1394,"open":204,"high":649,"low":868,"close":658,"change":292,"percent_change":21,"volume":1395,"transactions":9,"vwap":658},"2025-07-31",16200,{"date":1397,"open":637,"high":214,"low":790,"close":653,"change":401,"percent_change":402,"volume":1398,"transactions":9,"vwap":653},"2025-07-30",38600,{"date":1400,"open":189,"high":189,"low":258,"close":299,"change":512,"percent_change":513,"volume":750,"transactions":9,"vwap":299},"2025-07-29",{"date":1402,"open":247,"high":439,"low":258,"close":17,"change":207,"percent_change":292,"volume":887,"transactions":9,"vwap":17},"2025-07-28",{"date":1404,"open":350,"high":350,"low":196,"close":447,"change":21,"percent_change":22,"volume":1381,"transactions":9,"vwap":447},"2025-07-25",{"date":1406,"open":20,"high":17,"low":213,"close":196,"change":489,"percent_change":489,"volume":1407,"transactions":9,"vwap":196},"2025-07-24",15500,{"date":1409,"open":247,"high":247,"low":190,"close":196,"change":292,"percent_change":21,"volume":1410,"transactions":9,"vwap":196},"2025-07-23",43400,{"date":1412,"open":267,"high":267,"low":190,"close":330,"change":292,"percent_change":21,"volume":1413,"transactions":9,"vwap":330},"2025-07-22",19400,{"date":1415,"open":19,"high":20,"low":19,"close":357,"change":217,"percent_change":512,"volume":901,"transactions":9,"vwap":357},"2025-07-21",{"date":1417,"open":330,"high":283,"low":205,"close":190,"change":331,"percent_change":332,"volume":1418,"transactions":9,"vwap":190},"2025-07-18",116800,{"date":1420,"open":197,"high":1421,"low":238,"close":323,"change":469,"percent_change":172,"volume":1422,"transactions":9,"vwap":323},"2025-07-17",50.432,24000,{"date":1424,"open":190,"high":256,"low":238,"close":190,"change":207,"percent_change":292,"volume":1425,"transactions":9,"vwap":190},"2025-07-16",54300,{"date":1427,"open":447,"high":447,"low":223,"close":357,"change":292,"percent_change":21,"volume":1428,"transactions":9,"vwap":357},"2025-07-15",35300,{"date":1430,"open":197,"high":357,"low":238,"close":197,"change":292,"percent_change":21,"volume":1431,"transactions":9,"vwap":197},"2025-07-14",27800,{"date":1433,"open":238,"high":205,"low":1434,"close":214,"change":292,"percent_change":21,"volume":1435,"transactions":9,"vwap":214},"2025-07-11",50.324,5900,{"date":1437,"open":214,"high":400,"low":1438,"close":223,"change":512,"percent_change":513,"volume":1390,"transactions":9,"vwap":223},"2025-07-10",50.309,{"date":1440,"open":214,"high":197,"low":631,"close":214,"change":734,"percent_change":292,"volume":1110,"transactions":9,"vwap":214},"2025-07-09",{"date":1442,"open":205,"high":323,"low":663,"close":1443,"change":217,"percent_change":512,"volume":1219,"transactions":9,"vwap":1443},"2025-07-08",50.349,{"date":1445,"open":1158,"high":1158,"low":204,"close":1446,"change":261,"percent_change":52,"volume":1447,"transactions":9,"vwap":1446},"2025-07-07",50.359,20900,{"date":1449,"open":649,"high":238,"low":653,"close":1438,"change":846,"percent_change":217,"volume":1178,"transactions":9,"vwap":1438},"2025-07-03",{"date":1451,"open":1452,"high":357,"low":862,"close":663,"change":224,"percent_change":21,"volume":1453,"transactions":9,"vwap":663},"2025-07-02",50.25,70100,{"date":1455,"open":868,"high":654,"low":1456,"close":1457,"change":1187,"percent_change":-6,"volume":1458,"transactions":9,"vwap":1457},"2025-07-01",50.248,50.297,44300,{"date":1460,"open":238,"high":238,"low":868,"close":1461,"change":292,"percent_change":21,"volume":1462,"transactions":9,"vwap":1461},"2025-06-30",50.298,29300,{"date":1464,"open":862,"high":350,"low":869,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-06-27",50.278,-0.16,-0.32,89700,{"date":1470,"open":196,"high":20,"low":1471,"close":1472,"change":1473,"percent_change":167,"volume":1474,"transactions":9,"vwap":1472},"2025-06-26",50.393,50.438,0.058,19600,{"date":1476,"open":214,"high":330,"low":214,"close":197,"change":489,"percent_change":489,"volume":1477,"transactions":9,"vwap":197},"2025-06-25",47700,{"date":1479,"open":19,"high":330,"low":197,"close":197,"change":172,"percent_change":301,"volume":847,"transactions":9,"vwap":197},"2025-06-24",{"date":1481,"open":190,"high":447,"low":1482,"close":190,"change":292,"percent_change":21,"volume":1483,"transactions":9,"vwap":190},"2025-06-23",50.363,19000,{"date":1485,"open":197,"high":357,"low":1434,"close":19,"change":261,"percent_change":52,"volume":1486,"transactions":9,"vwap":19},"2025-06-20",82400,{"date":1488,"open":223,"high":19,"low":631,"close":223,"change":489,"percent_change":489,"volume":1489,"transactions":9,"vwap":223},"2025-06-18",46900,{"date":1491,"open":214,"high":205,"low":637,"close":223,"change":1241,"percent_change":512,"volume":758,"transactions":9,"vwap":223},"2025-06-17",{"date":1493,"open":658,"high":214,"low":658,"close":231,"change":1494,"percent_change":373,"volume":851,"transactions":9,"vwap":231},"2025-06-16",0.037,{"date":1496,"open":204,"high":649,"low":790,"close":663,"change":206,"percent_change":207,"volume":1497,"transactions":9,"vwap":663},"2025-06-13",16300,{"date":1499,"open":223,"high":223,"low":868,"close":631,"change":207,"percent_change":292,"volume":901,"transactions":9,"vwap":631},"2025-06-12",{"date":1501,"open":238,"high":238,"low":790,"close":637,"change":292,"percent_change":21,"volume":1502,"transactions":9,"vwap":637},"2025-06-11",65100,{"date":1504,"open":330,"high":330,"low":1452,"close":868,"change":512,"percent_change":513,"volume":1505,"transactions":9,"vwap":868},"2025-06-10",36300,{"date":1507,"open":658,"high":223,"low":1452,"close":637,"change":505,"percent_change":167,"volume":1508,"transactions":9,"vwap":637},"2025-06-09",126100,{"date":1510,"open":653,"high":653,"low":1511,"close":862,"change":207,"percent_change":292,"volume":1381,"transactions":9,"vwap":862},"2025-06-06",50.16,{"date":1513,"open":248,"high":248,"low":880,"close":1514,"change":1515,"percent_change":250,"volume":1516,"transactions":9,"vwap":1514},"2025-06-05",50.23,-0.048,52700,{"date":1518,"open":204,"high":204,"low":869,"close":1465,"change":1519,"percent_change":292,"volume":1520,"transactions":9,"vwap":1465},"2025-06-04",0.008,97700,{"date":1522,"open":214,"high":214,"low":1523,"close":653,"change":331,"percent_change":332,"volume":1524,"transactions":9,"vwap":653},"2025-06-03",50.211,63000,{"date":1526,"open":868,"high":868,"low":1527,"close":1528,"change":331,"percent_change":332,"volume":1529,"transactions":9,"vwap":1528},"2025-06-02",50.2,50.255,34800,{"date":1531,"open":653,"high":299,"low":1511,"close":862,"change":1532,"percent_change":52,"volume":1533,"transactions":9,"vwap":862},"2025-05-30",0.052,72700,{"date":1535,"open":1536,"high":1452,"low":1511,"close":1537,"change":1538,"percent_change":543,"volume":1539,"transactions":9,"vwap":1537},"2025-05-29",50.169,50.188,-0.157,34000,{"date":1541,"open":196,"high":196,"low":631,"close":659,"change":476,"percent_change":738,"volume":646,"transactions":9,"vwap":659},"2025-05-28",{"date":1543,"open":214,"high":18,"low":631,"close":511,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":511},"2025-05-27",0.115,0.23,101200,{"date":1548,"open":20,"high":20,"low":868,"close":204,"change":1549,"percent_change":332,"volume":1204,"transactions":9,"vwap":204},"2025-05-23",0.014,{"date":1551,"open":330,"high":330,"low":1452,"close":1552,"change":1553,"percent_change":462,"volume":1554,"transactions":9,"vwap":1552},"2025-05-22",50.306,0.066,28900,{"date":1556,"open":247,"high":247,"low":1514,"close":862,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":862},"2025-05-21",-0.109,-0.22,218900,{"date":1561,"open":653,"high":247,"low":1562,"close":1443,"change":1563,"percent_change":505,"volume":704,"transactions":9,"vwap":1443},"2025-05-20",50.262,0.029,{"date":1565,"open":790,"high":258,"low":1566,"close":204,"change":207,"percent_change":292,"volume":1567,"transactions":9,"vwap":204},"2025-05-19",50.231,8000,{"date":1569,"open":223,"high":357,"low":1514,"close":631,"change":292,"percent_change":21,"volume":1570,"transactions":9,"vwap":631},"2025-05-16",16600,{"date":1572,"open":631,"high":213,"low":1527,"close":658,"change":1532,"percent_change":52,"volume":1573,"transactions":9,"vwap":658},"2025-05-15",54200,{"date":1575,"open":862,"high":214,"low":1576,"close":1577,"change":1578,"percent_change":505,"volume":1390,"transactions":9,"vwap":1577},"2025-05-14",50.19,50.238,0.032,{"date":1580,"open":1581,"high":649,"low":1582,"close":1583,"change":332,"percent_change":505,"volume":1584,"transactions":9,"vwap":1583},"2025-05-13",50.208,50.18,50.206,2600,{"date":1586,"open":880,"high":880,"low":1587,"close":1588,"change":332,"percent_change":505,"volume":1589,"transactions":9,"vwap":1588},"2025-05-12",50.15,50.176,2800,{"date":1591,"open":1592,"high":1511,"low":1593,"close":1594,"change":1595,"percent_change":525,"volume":1596,"transactions":9,"vwap":1594},"2025-05-09",50.11,50.099998,50.146,0.046,3700,{"date":1598,"open":1599,"high":1511,"low":1600,"close":1593,"change":324,"percent_change":66,"volume":1601,"transactions":9,"vwap":1593},"2025-05-08",50.159,50.09,3200,{"date":1603,"open":1604,"high":1587,"low":1600,"close":1605,"change":206,"percent_change":207,"volume":655,"transactions":9,"vwap":1605},"2025-05-07",50.14,50.125,{"date":1607,"open":1600,"high":1587,"low":1600,"close":1608,"change":207,"percent_change":292,"volume":1609,"transactions":9,"vwap":1608},"2025-05-06",50.12,3600,{"date":1611,"open":1612,"high":1604,"low":1613,"close":1592,"change":1614,"percent_change":1019,"volume":1615,"transactions":9,"vwap":1592},"2025-05-05",50.13,50.080002,-0.063,4900,{"date":1617,"open":1604,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":995,"transactions":9,"vwap":1620},"2025-05-02",50.269,50.060001,50.173,0.088,0.18,{"date":1624,"open":1608,"high":1625,"low":1626,"close":1626,"change":217,"percent_change":512,"volume":1627,"transactions":9,"vwap":1626},"2025-05-01",50.229,50.084999,2400,{"date":1629,"open":1630,"high":1576,"low":178,"close":1631,"change":292,"percent_change":21,"volume":640,"transactions":9,"vwap":1631},"2025-04-30",50.069,50.095001,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1638,"volume":1589,"transactions":9,"vwap":1636},"2025-04-29",50.040001,50.17,50.075001,-0.245,-0.49,{"date":182,"open":1527,"high":204,"low":1604,"close":204,"change":167,"percent_change":1640,"volume":1641,"transactions":9,"vwap":204},0.24,3900]