[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GHYG":3,"homepage-market-summary":30,"stock-historical-GHYG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GHYG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares US & Intl High Yield Corp Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.4207,2.776632,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.245,43.36,43.38,43.2101,43.2396,0.0054,0.01,13715.51262,46.87,43.07,23580.992436848,4.6,3643,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},46.88,24616,8984748.109212,-3.08,"2025-04-22",[182,185,193,203,213,223,233,242,252,262,272,282,291,300,310,319,329,338,348,358,367,377,387,398,408,418,427,436,445,454,464,474,484,492,502,510,519,528,535,543,553,561,570,578,588,597,606,614,624,632,640,650,658,666,674,682,690,696,702,709,713,718,722,725,730,733,739,742,746,751,755,760,763,767,772,777,782,787,791,794,798,802,805,809,813,818,821,826,833,839,844,850,853,856,860,864,867,869,874,877,880,885,891,897,903,906,909,914,921,925,930,936,942,947,951,954,959,962,966,969,972,974,976,980,983,988,991,995,999,1004,1009,1015,1020,1025,1028,1032,1038,1043,1047,1050,1054,1057,1060,1062,1066,1069,1073,1075,1079,1082,1087,1094,1100,1106,1111,1116,1121,1124,1130,1135,1138,1142,1147,1152,1156,1160,1166,1171,1175,1180,1186,1192,1197,1203,1206,1210,1214,1220,1223,1225,1228,1231,1235,1240,1243,1245,1248,1251,1253,1255,1258,1261,1265,1268,1270,1273,1276,1280,1283,1285,1288,1290,1293,1296,1299,1302,1306,1309,1312,1316,1320,1324,1326,1328,1331,1334,1337,1339,1342,1344,1347,1350,1353,1357,1360,1362,1365,1369,1371,1373,1377,1380,1382,1386,1390,1392,1395,1397,1400,1402,1405,1407,1410,1414,1416,1418,1420,1423,1425,1428,1432,1435,1438,1442,1446,1448,1452,1456,1459,1465,1470,1473,1476,1479,1481,1485,1488,1490,1493,1495,1498,1502,1505,1508,1512,1515,1519,1521,1524,1527,1531,1534,1537,1540,1542,1545,1547,1550,1553,1555,1557,1560,1562,1565,1568,1571,1573,1575,1577,1579,1582,1585,1587,1589,1592,1594,1596,1599,1602,1605,1607,1610,1612,1614,1617,1619,1621,1624,1626,1629,1632,1636,1639,1642,1644,1646,1648,1652,1654,1656,1658,1661,1663,1666,1669,1672,1674,1677,1679,1681,1683,1686,1688,1691,1694,1697,1700,1703,1705,1707,1709,1712,1714,1716,1718,1721,1725,1728,1733,1735,1737,1739,1741,1745,1748],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},140,43.3014,{"date":186,"open":187,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",43.24,-0.2606,-0.6,10525.6467,144,43.1452,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",43.75,43.5,43.5002,-0.0804,-0.18,10866.362906,148,43.6399,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",43.89,43.48,43.5806,-0.0949,-0.22,12754.609861,198,43.5775,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",43.85,43.61,43.6755,-0.2241,-0.51,11662.8127,231,43.7073,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",44,43.8,43.8996,0.0344,0.08,11855.814427,234,43.8835,{"date":234,"open":235,"high":235,"low":215,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",44.05,43.8652,-0.2148,-0.49,46215.3587,316,43.9002,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",44.42,43.92,44.08,-0.38,-0.85,23112.7457,169,44.0567,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",44.64,44.39,44.46,-0.13,-0.29,45193.7089,181,44.5148,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",44.66,44.4801,44.59,0.1647,0.37,14744.606146,217,44.5525,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",44.5,44.35,44.4253,-0.0499,-0.11,4920.07479,130,44.4206,{"date":283,"open":256,"high":284,"low":244,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",44.56,44.4752,0.0801,0.18,8084.624146,108,44.4815,{"date":292,"open":293,"high":284,"low":294,"close":295,"change":296,"percent_change":112,"volume":297,"transactions":298,"vwap":299},"2026-09-16",44.48,44.37,44.3951,-0.0051,8628.625418,70,44.4872,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",44.54,44.4001,44.4002,-0.1347,-0.3,4118.6399,80,44.4405,{"date":311,"open":312,"high":312,"low":274,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",44.61,44.5349,-0.0852,-0.19,12021.1579,88,44.5535,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",44.77,44.62,44.6201,-0.0398,-0.09,4705.6349,55,44.7057,{"date":330,"open":331,"high":331,"low":312,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",44.82,44.6599,-0.1901,-0.42,12654.563527,116,44.6696,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",45.07,44.8,44.85,-0.1152,-0.26,18312.821506,112,44.8763,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",45.1,44.94,44.9652,-0.0648,-0.14,4770.1485,164,45.0186,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":112,"volume":364,"transactions":365,"vwap":366},"2026-09-04",45.14,44.98,45.03,-0.0034,9122.2789,110,45.0289,{"date":368,"open":362,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",45.0787,44.995,45.0334,0.0882,0.2,6516.9857,151,45.0505,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",45.01,44.9113,44.9452,-0.0264,-0.06,11294.1799,94,44.9556,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",45.09,45.12,44.93,44.9716,-0.3884,-0.86,7649.2508,118,44.9965,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":191,"vwap":407},"2026-08-31",45.35,45.3803,45.3,45.36,0.0552,0.12,8495.066995,45.3171,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",45.44,45.27,45.3048,-0.0552,-0.12,4435.864503,72,45.3418,{"date":419,"open":420,"high":421,"low":400,"close":403,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",45.4,45.4479,-0.0302,-0.07,8891.306339,99,45.4076,{"date":428,"open":410,"high":429,"low":430,"close":431,"change":432,"percent_change":199,"volume":433,"transactions":434,"vwap":435},"2026-08-26",45.47,45.3507,45.3902,-0.0799,16709.6363,95,45.3937,{"date":437,"open":438,"high":439,"low":420,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":317,"vwap":444},"2026-08-25",45.46,45.48,45.4701,0.0751,0.17,5880.410171,45.4351,{"date":446,"open":403,"high":447,"low":400,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",45.3999,45.395,0.0101,0.02,4885.8531,75,45.3759,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",45.45,45.34,45.3849,0.0481,0.11,23349.5501,109,45.3755,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",45.52,45.23,45.3368,-0.1128,-0.25,29400.9473,161,45.3145,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",45.39,45.5,45.4496,0.2741,0.61,19898.5609,265,45.4544,{"date":485,"open":411,"high":486,"low":350,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":375,"vwap":491},"2026-08-18",45.375,45.1755,-0.0931,-0.21,14100.9597,45.1691,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",45.49,45.2605,45.2686,-0.0462,-0.1,9154.2019,117,45.3239,{"date":503,"open":466,"high":466,"low":402,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",45.3148,-0.0152,-0.03,7534.5408,69,45.3711,{"date":511,"open":512,"high":457,"low":411,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",45.29,45.33,0.1199,0.27,5586.5768,79,45.2937,{"date":520,"open":411,"high":411,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",45.18,45.2101,0.0449,0.1,5783.4238,132,45.2151,{"date":529,"open":400,"high":400,"low":360,"close":530,"change":531,"percent_change":383,"volume":532,"transactions":533,"vwap":534},"2026-08-11",45.1652,-0.0293,4867.0918,76,45.1877,{"date":536,"open":513,"high":513,"low":537,"close":538,"change":539,"percent_change":498,"volume":540,"transactions":541,"vwap":542},"2026-08-10",45.16,45.1945,-0.0456,13701.460467,101,45.2944,{"date":544,"open":545,"high":411,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",45.2175,45.1888,45.2401,0.1052,0.23,5114.4006,104,45.2261,{"date":554,"open":513,"high":513,"low":555,"close":556,"change":557,"percent_change":423,"volume":558,"transactions":559,"vwap":560},"2026-08-06",45.11,45.1349,-0.0317,4207.335157,121,45.1881,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":498,"volume":568,"transactions":472,"vwap":569},"2026-08-05",45.17,45.2199,45.13,45.1666,-0.0434,5844.930803,45.1748,{"date":571,"open":360,"high":572,"low":350,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":201,"vwap":577},"2026-08-04",45.24,45.21,0.1951,0.43,11064.880178,45.1723,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":356,"vwap":587},"2026-08-03",45,45.06,44.96,45.0149,-0.1501,-0.33,9347.462294,45.017,{"date":589,"open":590,"high":591,"low":361,"close":592,"change":593,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",45.15,45.22,45.165,0,6739.3738,98,45.1273,{"date":598,"open":340,"high":599,"low":600,"close":592,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",45.2,45.04,0.1969,0.44,3017.222812,71,45.1268,{"date":607,"open":608,"high":581,"low":609,"close":610,"change":611,"percent_change":107,"volume":612,"transactions":613,"vwap":381},"2026-07-29",44.99,44.84,44.9681,0.0289,6945.643247,128,{"date":615,"open":616,"high":617,"low":342,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",44.91,44.97,44.9392,0.0737,0.16,197521.641603,96,44.9683,{"date":625,"open":617,"high":617,"low":626,"close":627,"change":628,"percent_change":23,"volume":629,"transactions":630,"vwap":631},"2026-07-27",44.79,44.8655,0.0055,7421.325481,133,44.8649,{"date":633,"open":634,"high":635,"low":636,"close":634,"change":637,"percent_change":498,"volume":638,"transactions":541,"vwap":639},"2026-07-24",44.86,44.88,44.81,-0.045,6807.325934,44.8452,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":613,"vwap":649},"2026-07-23",44.95,45.02,44.83,44.905,-0.1549,-0.34,8298.0836,44.904,{"date":651,"open":555,"high":555,"low":652,"close":653,"change":654,"percent_change":506,"volume":655,"transactions":656,"vwap":657},"2026-07-22",45.0512,45.0599,-0.012,5030.9228,93,45.0992,{"date":659,"open":590,"high":537,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",45.0719,-0.0381,-0.08,9149.6946,150,45.133,{"date":667,"open":591,"high":591,"low":668,"close":555,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",45.08,-0.1098,-0.24,8410.1209,131,45.1356,{"date":675,"open":521,"high":676,"low":563,"close":677,"change":678,"percent_change":325,"volume":679,"transactions":680,"vwap":681},"2026-07-17",45.235,45.2198,-0.0402,21518.6049,111,45.1916,{"date":683,"open":411,"high":684,"low":685,"close":686,"change":506,"percent_change":423,"volume":687,"transactions":688,"vwap":689},"2026-07-16",45.2895,45.185,45.26,14826.2736,115,45.232,{"date":691,"open":411,"high":400,"low":676,"close":512,"change":692,"percent_change":373,"volume":693,"transactions":694,"vwap":695},"2026-07-15",0.09,13248.639,142,45.28,{"date":697,"open":411,"high":512,"low":698,"close":599,"change":699,"percent_change":620,"volume":700,"transactions":694,"vwap":701},"2026-07-14",45.19,0.07,12145.282081,45.2414,{"date":703,"open":521,"high":521,"low":704,"close":565,"change":112,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-13",45.0201,-0.02,14567.3303,167,45.0988,{"date":710,"open":695,"high":695,"low":565,"close":360,"change":325,"percent_change":711,"volume":712,"transactions":9,"vwap":360},"2026-07-10",-0.2,13200,{"date":714,"open":521,"high":686,"low":555,"close":467,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":467},"2026-07-09",0.15,0.33,6300,{"date":719,"open":340,"high":720,"low":580,"close":720,"change":112,"percent_change":705,"volume":721,"transactions":9,"vwap":720},"2026-07-08",45.080002,7200,{"date":723,"open":402,"high":402,"low":720,"close":389,"change":662,"percent_change":199,"volume":724,"transactions":9,"vwap":389},"2026-07-07",11600,{"date":726,"open":599,"high":599,"low":340,"close":563,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":563},"2026-07-06",0.19,0.42,235700,{"date":731,"open":537,"high":537,"low":582,"close":361,"change":593,"percent_change":593,"volume":732,"transactions":9,"vwap":361},"2026-07-02",171600,{"date":734,"open":580,"high":555,"low":735,"close":361,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":361},"2026-07-01",44.92,-0.31,-0.68,13000,{"date":740,"open":573,"high":476,"low":599,"close":512,"change":229,"percent_change":287,"volume":741,"transactions":9,"vwap":512},"2026-06-30",11200,{"date":743,"open":590,"high":686,"low":360,"close":573,"change":524,"percent_change":744,"volume":745,"transactions":9,"vwap":573},"2026-06-29",0.22,10600,{"date":747,"open":590,"high":698,"low":748,"close":555,"change":450,"percent_change":749,"volume":750,"transactions":9,"vwap":555},"2026-06-26",45.099998,0.04,11700,{"date":752,"open":411,"high":411,"low":340,"close":389,"change":753,"percent_change":460,"volume":754,"transactions":9,"vwap":389},"2026-06-25",0.05,7800,{"date":756,"open":590,"high":590,"low":757,"close":758,"change":383,"percent_change":257,"volume":759,"transactions":9,"vwap":758},"2026-06-24",45.029999,45.040001,9100,{"date":761,"open":573,"high":573,"low":748,"close":748,"change":257,"percent_change":258,"volume":762,"transactions":9,"vwap":748},"2026-06-23",28300,{"date":764,"open":411,"high":695,"low":591,"close":467,"change":765,"percent_change":278,"volume":766,"transactions":9,"vwap":467},"2026-06-22",-0.05,5600,{"date":768,"open":769,"high":769,"low":572,"close":695,"change":460,"percent_change":770,"volume":771,"transactions":9,"vwap":695},"2026-06-18",45.32,0.24,5500,{"date":773,"open":476,"high":774,"low":590,"close":563,"change":670,"percent_change":775,"volume":776,"transactions":9,"vwap":563},"2026-06-17",45.43,-0.53,6800,{"date":778,"open":779,"high":779,"low":476,"close":780,"change":23,"percent_change":450,"volume":781,"transactions":9,"vwap":780},"2026-06-16",45.59,45.41,12800,{"date":783,"open":439,"high":477,"low":420,"close":420,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":420},"2026-06-15",0.13,0.29,6600,{"date":788,"open":789,"high":400,"low":573,"close":411,"change":23,"percent_change":450,"volume":790,"transactions":9,"vwap":411},"2026-06-12",45.31,6200,{"date":792,"open":521,"high":513,"low":757,"close":686,"change":442,"percent_change":147,"volume":793,"transactions":9,"vwap":686},"2026-06-11",7100,{"date":795,"open":599,"high":599,"low":796,"close":389,"change":506,"percent_change":423,"volume":797,"transactions":9,"vwap":389},"2026-06-10",45.060001,6000,{"date":799,"open":590,"high":521,"low":800,"close":390,"change":524,"percent_change":744,"volume":801,"transactions":9,"vwap":390},"2026-06-09",45.0099983,5400,{"date":803,"open":698,"high":698,"low":643,"close":643,"change":112,"percent_change":705,"volume":804,"transactions":9,"vwap":643},"2026-06-08",6500,{"date":806,"open":467,"high":467,"low":582,"close":757,"change":489,"percent_change":807,"volume":808,"transactions":9,"vwap":757},"2026-06-05",-0.46,16800,{"date":810,"open":411,"high":457,"low":521,"close":572,"change":705,"percent_change":811,"volume":812,"transactions":9,"vwap":572},"2026-06-04",-0.04,17700,{"date":814,"open":815,"high":512,"low":599,"close":686,"change":423,"percent_change":816,"volume":817,"transactions":9,"vwap":686},"2026-06-03",45.25,-0.15,9900,{"date":819,"open":572,"high":476,"low":572,"close":513,"change":692,"percent_change":373,"volume":820,"transactions":9,"vwap":513},"2026-06-02",38300,{"date":822,"open":402,"high":402,"low":599,"close":572,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":572},"2026-06-01",-0.32,-0.7,26300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":229,"percent_change":287,"volume":832,"transactions":9,"vwap":831},"2026-05-29",45.55,45.63,45.51,45.56,10100,{"date":834,"open":835,"high":836,"low":403,"close":439,"change":837,"percent_change":699,"volume":838,"transactions":9,"vwap":439},"2026-05-28",45.42,45.58,0.03,25100,{"date":840,"open":439,"high":841,"low":476,"close":456,"change":209,"percent_change":842,"volume":843,"transactions":9,"vwap":456},"2026-05-27",45.62,-0.48,15000,{"date":845,"open":477,"high":846,"low":769,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-26",45.67,0.41,0.91,24300,{"date":851,"open":403,"high":420,"low":521,"close":686,"change":423,"percent_change":816,"volume":852,"transactions":9,"vwap":686},"2026-05-22",20900,{"date":854,"open":573,"high":456,"low":599,"close":513,"change":837,"percent_change":699,"volume":855,"transactions":9,"vwap":513},"2026-05-21",14100,{"date":857,"open":720,"high":400,"low":720,"close":402,"change":858,"percent_change":859,"volume":750,"transactions":9,"vwap":402},"2026-05-20",0.34,0.76,{"date":861,"open":360,"high":360,"low":351,"close":582,"change":199,"percent_change":862,"volume":863,"transactions":9,"vwap":582},"2026-05-19",-0.4,10200,{"date":865,"open":521,"high":573,"low":389,"close":360,"change":229,"percent_change":287,"volume":866,"transactions":9,"vwap":360},"2026-05-18",12000,{"date":868,"open":572,"high":572,"low":796,"close":796,"change":199,"percent_change":862,"volume":759,"transactions":9,"vwap":796},"2026-05-15",{"date":870,"open":780,"high":835,"low":572,"close":572,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":572},"2026-05-14",-0.16,-0.35,17800,{"date":875,"open":835,"high":439,"low":513,"close":420,"change":112,"percent_change":705,"volume":876,"transactions":9,"vwap":420},"2026-05-13",12600,{"date":878,"open":835,"high":774,"low":769,"close":780,"change":662,"percent_change":199,"volume":879,"transactions":9,"vwap":780},"2026-05-12",5700,{"date":881,"open":829,"high":829,"low":420,"close":494,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":494},"2026-05-11",-0.23,-0.5,13300,{"date":886,"open":887,"high":888,"low":466,"close":888,"change":142,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-08",45.54,45.72,0.7,8000,{"date":892,"open":836,"high":836,"low":893,"close":420,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":420},"2026-05-07",45.38,-0.17,-0.37,8300,{"date":898,"open":779,"high":899,"low":477,"close":900,"change":549,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-06",45.6,45.57,0.51,7900,{"date":904,"open":494,"high":887,"low":457,"close":457,"change":423,"percent_change":816,"volume":905,"transactions":9,"vwap":457},"2026-05-05",212500,{"date":907,"open":887,"high":900,"low":698,"close":780,"change":816,"percent_change":585,"volume":908,"transactions":9,"vwap":780},"2026-05-04",63100,{"date":910,"open":836,"high":911,"low":887,"close":831,"change":711,"percent_change":912,"volume":913,"transactions":9,"vwap":831},"2026-05-01",45.68,-0.44,39700,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":744,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-30",45.61,45.79,45.76,0.48,9500,{"date":922,"open":888,"high":923,"low":477,"close":887,"change":489,"percent_change":807,"volume":924,"transactions":9,"vwap":887},"2026-04-29",45.75,10500,{"date":926,"open":927,"high":928,"low":477,"close":923,"change":278,"percent_change":670,"volume":929,"transactions":9,"vwap":923},"2026-04-28",45.73,45.8,57800,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":450,"percent_change":749,"volume":935,"transactions":9,"vwap":934},"2026-04-27",45.89,45.83,45.86,11000,{"date":937,"open":938,"high":939,"low":940,"close":938,"change":593,"percent_change":593,"volume":941,"transactions":9,"vwap":938},"2026-04-24",45.84,45.9,45.74,10300,{"date":943,"open":940,"high":944,"low":945,"close":938,"change":749,"percent_change":692,"volume":946,"transactions":9,"vwap":938},"2026-04-23",45.97,45.7,41600,{"date":948,"open":923,"high":949,"low":950,"close":928,"change":699,"percent_change":715,"volume":920,"transactions":9,"vwap":928},"2026-04-22",45.81,45.71,{"date":952,"open":933,"high":934,"low":888,"close":927,"change":278,"percent_change":670,"volume":953,"transactions":9,"vwap":927},"2026-04-21",4600,{"date":955,"open":956,"high":956,"low":957,"close":938,"change":705,"percent_change":811,"volume":958,"transactions":9,"vwap":938},"2026-04-20",45.93,45.82,14500,{"date":960,"open":932,"high":961,"low":949,"close":934,"change":620,"percent_change":152,"volume":876,"transactions":9,"vwap":934},"2026-04-17",45.99,{"date":963,"open":964,"high":964,"low":846,"close":945,"change":383,"percent_change":257,"volume":965,"transactions":9,"vwap":945},"2026-04-16",45.77,15800,{"date":967,"open":949,"high":933,"low":940,"close":918,"change":383,"percent_change":257,"volume":968,"transactions":9,"vwap":918},"2026-04-15",8500,{"date":970,"open":940,"high":933,"low":888,"close":957,"change":744,"percent_change":919,"volume":971,"transactions":9,"vwap":957},"2026-04-14",12900,{"date":973,"open":420,"high":916,"low":402,"close":899,"change":524,"percent_change":744,"volume":790,"transactions":9,"vwap":899},"2026-04-13",{"date":975,"open":927,"high":927,"low":835,"close":477,"change":414,"percent_change":344,"volume":832,"transactions":9,"vwap":477},"2026-04-10",{"date":977,"open":828,"high":911,"low":978,"close":841,"change":107,"percent_change":784,"volume":979,"transactions":9,"vwap":841},"2026-04-09",45.53,6100,{"date":981,"open":945,"high":945,"low":456,"close":831,"change":142,"percent_change":982,"volume":793,"transactions":9,"vwap":831},"2026-04-08",0.71,{"date":984,"open":390,"high":572,"low":800,"close":572,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":572},"2026-04-07",0.21,0.47,8200,{"date":989,"open":351,"high":389,"low":616,"close":757,"change":753,"percent_change":460,"volume":990,"transactions":9,"vwap":757},"2026-04-06",48300,{"date":992,"open":993,"high":340,"low":993,"close":361,"change":498,"percent_change":209,"volume":994,"transactions":9,"vwap":361},"2026-04-02",44.89,413500,{"date":996,"open":997,"high":390,"low":582,"close":720,"change":506,"percent_change":423,"volume":998,"transactions":9,"vwap":720},"2026-04-01",45.049999,93600,{"date":1000,"open":1001,"high":555,"low":1001,"close":555,"change":919,"percent_change":1002,"volume":1003,"transactions":9,"vwap":555},"2026-03-31",44.87,1.08,24100,{"date":1005,"open":1006,"high":1006,"low":266,"close":1007,"change":524,"percent_change":744,"volume":1008,"transactions":9,"vwap":1007},"2026-03-30",44.74,44.63,4800,{"date":1010,"open":1011,"high":1012,"low":255,"close":1013,"change":894,"percent_change":247,"volume":1014,"transactions":9,"vwap":1013},"2026-03-27",44.65,44.69,44.53,40400,{"date":1016,"open":643,"high":643,"low":1011,"close":1017,"change":247,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-03-26",44.7,-0.84,32300,{"date":1021,"open":555,"high":599,"low":720,"close":720,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":720},"2026-03-25",0.14,0.31,59100,{"date":1026,"open":643,"high":643,"low":993,"close":351,"change":354,"percent_change":736,"volume":1027,"transactions":9,"vwap":351},"2026-03-24",94600,{"date":1029,"open":643,"high":698,"low":582,"close":720,"change":515,"percent_change":1030,"volume":1031,"transactions":9,"vwap":720},"2026-03-23",0.6,27600,{"date":1033,"open":537,"high":537,"low":1034,"close":636,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":636},"2026-03-20",44.72,-0.47,-1.04,24000,{"date":1039,"open":635,"high":695,"low":609,"close":695,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":695},"2026-03-19",0.28,0.62,15500,{"date":1044,"open":402,"high":402,"low":580,"close":580,"change":1045,"percent_change":189,"volume":1046,"transactions":9,"vwap":580},"2026-03-18",-0.27,28100,{"date":1048,"open":563,"high":476,"low":563,"close":411,"change":620,"percent_change":152,"volume":1049,"transactions":9,"vwap":411},"2026-03-17",102500,{"date":1051,"open":796,"high":698,"low":800,"close":555,"change":373,"percent_change":1052,"volume":1053,"transactions":9,"vwap":555},"2026-03-16",0.45,29600,{"date":1055,"open":582,"high":563,"low":993,"close":616,"change":662,"percent_change":199,"volume":1056,"transactions":9,"vwap":616},"2026-03-13",111500,{"date":1058,"open":521,"high":599,"low":617,"close":608,"change":736,"percent_change":737,"volume":1059,"transactions":9,"vwap":608},"2026-03-12",42200,{"date":1061,"open":513,"high":400,"low":815,"close":402,"change":257,"percent_change":258,"volume":776,"transactions":9,"vwap":402},"2026-03-11",{"date":1063,"open":978,"high":1064,"low":774,"close":774,"change":593,"percent_change":593,"volume":1065,"transactions":9,"vwap":774},"2026-03-10",45.64,6900,{"date":1067,"open":390,"high":494,"low":555,"close":774,"change":715,"percent_change":716,"volume":1068,"transactions":9,"vwap":774},"2026-03-09",13700,{"date":1070,"open":411,"high":456,"low":599,"close":695,"change":470,"percent_change":1071,"volume":1072,"transactions":9,"vwap":695},"2026-03-06",-0.55,12700,{"date":1074,"open":900,"high":899,"low":456,"close":978,"change":278,"percent_change":670,"volume":832,"transactions":9,"vwap":978},"2026-03-05",{"date":1076,"open":1077,"high":940,"low":836,"close":1064,"change":229,"percent_change":287,"volume":1078,"transactions":9,"vwap":1064},"2026-03-04",45.65,34400,{"date":1080,"open":476,"high":916,"low":400,"close":831,"change":278,"percent_change":670,"volume":1081,"transactions":9,"vwap":831},"2026-03-03",14000,{"date":1083,"open":911,"high":1084,"low":841,"close":846,"change":1085,"percent_change":248,"volume":1086,"transactions":9,"vwap":846},"2026-03-02",45.78,-0.39,49900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":383,"percent_change":257,"volume":1093,"transactions":9,"vwap":1092},"2026-02-27",46.14,46.18,46.040001,46.060001,21200,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":498,"percent_change":209,"volume":1099,"transactions":9,"vwap":1098},"2026-02-26",46.24,46.11,46.12,10900,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":405,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-02-25",46.15,46.22,0.26,8700,{"date":1107,"open":1089,"high":1090,"low":1108,"close":1109,"change":662,"percent_change":894,"volume":1110,"transactions":9,"vwap":1109},"2026-02-24",46.07,46.099998,13100,{"date":1112,"open":1113,"high":1103,"low":1114,"close":1090,"change":23,"percent_change":450,"volume":1115,"transactions":9,"vwap":1090},"2026-02-23",46.19,46.16,12100,{"date":1117,"open":1118,"high":1119,"low":1089,"close":1118,"change":23,"percent_change":450,"volume":1120,"transactions":9,"vwap":1118},"2026-02-20",46.17,46.23,17600,{"date":1122,"open":1109,"high":1096,"low":1092,"close":1114,"change":229,"percent_change":442,"volume":1123,"transactions":9,"vwap":1114},"2026-02-19",16100,{"date":1125,"open":1118,"high":1126,"low":1127,"close":1128,"change":811,"percent_change":325,"volume":1129,"transactions":9,"vwap":1128},"2026-02-18",46.21,46.02,46.080002,46300,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1098,"change":811,"percent_change":325,"volume":1134,"transactions":9,"vwap":1098},"2026-02-17",46.0099983,46.28,34600,{"date":1136,"open":1126,"high":1096,"low":1128,"close":1114,"change":811,"percent_change":325,"volume":1137,"transactions":9,"vwap":1114},"2026-02-13",20700,{"date":1139,"open":1096,"high":1133,"low":1097,"close":1140,"change":699,"percent_change":715,"volume":1141,"transactions":9,"vwap":1140},"2026-02-12",46.2,16000,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":325,"percent_change":315,"volume":1146,"transactions":9,"vwap":1145},"2026-02-11",46.26,46.13,32900,{"date":1148,"open":1149,"high":1150,"low":1113,"close":1103,"change":383,"percent_change":257,"volume":1151,"transactions":9,"vwap":1103},"2026-02-10",46.34,46.36,37300,{"date":1153,"open":1090,"high":1154,"low":1090,"close":1133,"change":373,"percent_change":575,"volume":1155,"transactions":9,"vwap":1133},"2026-02-09",46.35,59300,{"date":1157,"open":1158,"high":1097,"low":1158,"close":1128,"change":715,"percent_change":716,"volume":1159,"transactions":9,"vwap":1128},"2026-02-06",46,16200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":956,"change":662,"percent_change":894,"volume":1165,"transactions":9,"vwap":956},"2026-02-05",45.94,46.029999,45.91,30700,{"date":1167,"open":1168,"high":1168,"low":1162,"close":1132,"change":489,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1132},"2026-02-04",46.29,-0.45,308800,{"date":1172,"open":1144,"high":1173,"low":1114,"close":1103,"change":811,"percent_change":325,"volume":1174,"transactions":9,"vwap":1103},"2026-02-03",46.27,14400,{"date":1176,"open":1119,"high":1177,"low":1126,"close":1144,"change":670,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1144},"2026-02-02",46.59,-0.52,67900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":383,"percent_change":257,"volume":817,"transactions":9,"vwap":1185},"2026-01-30",46.55,46.56,46.45,46.5,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1183,"change":506,"percent_change":383,"volume":1191,"transactions":9,"vwap":1183},"2026-01-29",46.57,46.65,46.48,20000,{"date":1193,"open":1194,"high":1195,"low":1182,"close":1177,"change":894,"percent_change":1196,"volume":855,"transactions":9,"vwap":1177},"2026-01-28",46.64,46.66,-0.36,{"date":1198,"open":1189,"high":25,"low":1199,"close":1200,"change":287,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-01-27",46.62,46.76,0.39,21900,{"date":1204,"open":1177,"high":1199,"low":1182,"close":1205,"change":524,"percent_change":744,"volume":712,"transactions":9,"vwap":1205},"2026-01-26",46.58,{"date":1207,"open":1184,"high":1190,"low":1208,"close":1190,"change":107,"percent_change":784,"volume":1209,"transactions":9,"vwap":1190},"2026-01-23",46.39,6700,{"date":1211,"open":1150,"high":1212,"low":1150,"close":1212,"change":837,"percent_change":107,"volume":1213,"transactions":9,"vwap":1212},"2026-01-22",46.42,8800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1208,"change":784,"percent_change":1040,"volume":1219,"transactions":9,"vwap":1208},"2026-01-21",46.33,46.41,46.3,22500,{"date":1221,"open":1140,"high":1154,"low":1163,"close":1144,"change":450,"percent_change":749,"volume":1222,"transactions":9,"vwap":1144},"2026-01-20",47600,{"date":1224,"open":1144,"high":1173,"low":1126,"close":1096,"change":749,"percent_change":692,"volume":987,"transactions":9,"vwap":1096},"2026-01-16",{"date":1226,"open":1126,"high":1096,"low":1090,"close":1140,"change":423,"percent_change":816,"volume":1227,"transactions":9,"vwap":1140},"2026-01-15",12400,{"date":1229,"open":1144,"high":1150,"low":1096,"close":1173,"change":837,"percent_change":107,"volume":1230,"transactions":9,"vwap":1173},"2026-01-14",12300,{"date":1232,"open":1233,"high":1218,"low":1096,"close":1096,"change":423,"percent_change":816,"volume":1234,"transactions":9,"vwap":1096},"2026-01-13",46.25,13400,{"date":1236,"open":1096,"high":1237,"low":1096,"close":1238,"change":749,"percent_change":692,"volume":1239,"transactions":9,"vwap":1238},"2026-01-12",46.44,46.31,19400,{"date":1241,"open":1119,"high":1133,"low":1090,"close":1173,"change":450,"percent_change":749,"volume":1242,"transactions":9,"vwap":1173},"2026-01-09",41100,{"date":1244,"open":1096,"high":1212,"low":1118,"close":1233,"change":23,"percent_change":450,"volume":1191,"transactions":9,"vwap":1233},"2026-01-08",{"date":1246,"open":1096,"high":1218,"low":1126,"close":1096,"change":593,"percent_change":593,"volume":1247,"transactions":9,"vwap":1096},"2026-01-07",9800,{"date":1249,"open":1103,"high":1168,"low":1090,"close":1096,"change":23,"percent_change":450,"volume":1250,"transactions":9,"vwap":1096},"2026-01-06",168900,{"date":1252,"open":1109,"high":1144,"low":1109,"close":1119,"change":692,"percent_change":373,"volume":876,"transactions":9,"vwap":1119},"2026-01-05",{"date":1254,"open":1097,"high":1118,"low":1108,"close":1089,"change":23,"percent_change":450,"volume":1068,"transactions":9,"vwap":1089},"2026-01-02",{"date":1256,"open":1114,"high":1126,"low":1098,"close":1145,"change":423,"percent_change":816,"volume":1257,"transactions":9,"vwap":1145},"2025-12-31",4900,{"date":1259,"open":1102,"high":1216,"low":1145,"close":1140,"change":229,"percent_change":442,"volume":1260,"transactions":9,"vwap":1140},"2025-12-30",5900,{"date":1262,"open":1263,"high":1102,"low":1264,"close":1098,"change":23,"percent_change":450,"volume":745,"transactions":9,"vwap":1098},"2025-12-29",46.049999,45.98,{"date":1266,"open":1114,"high":1113,"low":1097,"close":1097,"change":383,"percent_change":257,"volume":1267,"transactions":9,"vwap":1097},"2025-12-26",5100,{"date":1269,"open":1145,"high":1140,"low":1097,"close":1118,"change":699,"percent_change":715,"volume":863,"transactions":9,"vwap":1118},"2025-12-24",{"date":1271,"open":1127,"high":1089,"low":1127,"close":1109,"change":753,"percent_change":460,"volume":1272,"transactions":9,"vwap":1109},"2025-12-23",18800,{"date":1274,"open":1127,"high":1098,"low":944,"close":1263,"change":405,"percent_change":1104,"volume":1275,"transactions":9,"vwap":1263},"2025-12-22",11300,{"date":1277,"open":1264,"high":1163,"low":957,"close":956,"change":585,"percent_change":1278,"volume":1279,"transactions":9,"vwap":956},"2025-12-19",-0.71,9400,{"date":1281,"open":1140,"high":1218,"low":1090,"close":1144,"change":524,"percent_change":744,"volume":1282,"transactions":9,"vwap":1144},"2025-12-18",14800,{"date":1284,"open":1233,"high":1233,"low":1145,"close":1114,"change":705,"percent_change":811,"volume":843,"transactions":9,"vwap":1114},"2025-12-17",{"date":1286,"open":1089,"high":1103,"low":944,"close":1090,"change":837,"percent_change":699,"volume":1287,"transactions":9,"vwap":1090},"2025-12-16",15600,{"date":1289,"open":1118,"high":1118,"low":1097,"close":1102,"change":837,"percent_change":699,"volume":759,"transactions":9,"vwap":1102},"2025-12-15",{"date":1291,"open":1263,"high":1102,"low":1263,"close":1098,"change":383,"percent_change":257,"volume":1292,"transactions":9,"vwap":1098},"2025-12-12",49500,{"date":1294,"open":1092,"high":1140,"low":1092,"close":1090,"change":287,"percent_change":1201,"volume":1295,"transactions":9,"vwap":1090},"2025-12-11",52300,{"date":1297,"open":1298,"high":1092,"low":934,"close":1158,"change":620,"percent_change":152,"volume":721,"transactions":9,"vwap":1158},"2025-12-10",45.87,{"date":1300,"open":938,"high":932,"low":950,"close":938,"change":811,"percent_change":325,"volume":1301,"transactions":9,"vwap":938},"2025-12-09",9200,{"date":1303,"open":1132,"high":1132,"low":934,"close":1304,"change":816,"percent_change":585,"volume":1305,"transactions":9,"vwap":1304},"2025-12-08",45.88,30900,{"date":1307,"open":961,"high":1263,"low":1308,"close":1163,"change":450,"percent_change":749,"volume":1209,"transactions":9,"vwap":1163},"2025-12-05",45.96,{"date":1310,"open":1108,"high":1108,"low":1308,"close":1132,"change":1045,"percent_change":1311,"volume":1279,"transactions":9,"vwap":1132},"2025-12-04",-0.58,{"date":1313,"open":956,"high":1133,"low":956,"close":1133,"change":1023,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1133},"2025-12-03",0.67,7600,{"date":1317,"open":1304,"high":1091,"low":1318,"close":944,"change":784,"percent_change":1040,"volume":1319,"transactions":9,"vwap":944},"2025-12-02",45.85,35700,{"date":1321,"open":1298,"high":1164,"low":933,"close":938,"change":823,"percent_change":1322,"volume":1323,"transactions":9,"vwap":938},"2025-12-01",-0.69,7700,{"date":1325,"open":1118,"high":1126,"low":1114,"close":1114,"change":753,"percent_change":460,"volume":174,"transactions":9,"vwap":1114},"2025-11-28",{"date":1327,"open":961,"high":1089,"low":961,"close":1097,"change":524,"percent_change":744,"volume":1008,"transactions":9,"vwap":1097},"2025-11-26",{"date":1329,"open":934,"high":1163,"low":934,"close":1132,"change":373,"percent_change":602,"volume":1330,"transactions":9,"vwap":1132},"2025-11-25",7000,{"date":1332,"open":964,"high":938,"low":918,"close":949,"change":524,"percent_change":744,"volume":1333,"transactions":9,"vwap":949},"2025-11-24",13500,{"date":1335,"open":1064,"high":940,"low":899,"close":950,"change":784,"percent_change":785,"volume":1336,"transactions":9,"vwap":950},"2025-11-21",8100,{"date":1338,"open":918,"high":949,"low":836,"close":836,"change":423,"percent_change":816,"volume":876,"transactions":9,"vwap":836},"2025-11-20",{"date":1340,"open":829,"high":927,"low":841,"close":1077,"change":705,"percent_change":811,"volume":1341,"transactions":9,"vwap":1077},"2025-11-19",51200,{"date":1343,"open":831,"high":888,"low":831,"close":846,"change":450,"percent_change":749,"volume":849,"transactions":9,"vwap":846},"2025-11-18",{"date":1345,"open":888,"high":1164,"low":1064,"close":1077,"change":325,"percent_change":711,"volume":1346,"transactions":9,"vwap":1077},"2025-11-17",14300,{"date":1348,"open":846,"high":917,"low":1349,"close":940,"change":112,"percent_change":705,"volume":754,"transactions":9,"vwap":940},"2025-11-14",45.66,{"date":1351,"open":1318,"high":1318,"low":950,"close":923,"change":354,"percent_change":736,"volume":1352,"transactions":9,"vwap":923},"2025-11-13",11800,{"date":1354,"open":956,"high":1355,"low":1318,"close":932,"change":383,"percent_change":257,"volume":1356,"transactions":9,"vwap":932},"2025-11-12",45.95,11400,{"date":1358,"open":932,"high":1132,"low":932,"close":1355,"change":753,"percent_change":460,"volume":1359,"transactions":9,"vwap":1355},"2025-11-11",14900,{"date":1361,"open":934,"high":1164,"low":949,"close":939,"change":744,"percent_change":919,"volume":1336,"transactions":9,"vwap":939},"2025-11-10",{"date":1363,"open":846,"high":923,"low":420,"close":911,"change":112,"percent_change":705,"volume":1364,"transactions":9,"vwap":911},"2025-11-07",20800,{"date":1366,"open":888,"high":940,"low":1349,"close":1367,"change":753,"percent_change":460,"volume":1368,"transactions":9,"vwap":1367},"2025-11-06",45.69,14600,{"date":1370,"open":900,"high":928,"low":900,"close":1064,"change":699,"percent_change":715,"volume":941,"transactions":9,"vwap":1064},"2025-11-05",{"date":1372,"open":466,"high":1064,"low":456,"close":900,"change":498,"percent_change":209,"volume":1364,"transactions":9,"vwap":900},"2025-11-04",{"date":1374,"open":950,"high":1084,"low":1077,"close":846,"change":895,"percent_change":1375,"volume":1376,"transactions":9,"vwap":846},"2025-11-03",-0.8,29500,{"date":1378,"open":1128,"high":1097,"low":1158,"close":1091,"change":705,"percent_change":811,"volume":1379,"transactions":9,"vwap":1091},"2025-10-31",5200,{"date":1381,"open":1109,"high":1144,"low":1092,"close":1092,"change":278,"percent_change":670,"volume":721,"transactions":9,"vwap":1092},"2025-10-30",{"date":1383,"open":1238,"high":1384,"low":1089,"close":1118,"change":816,"percent_change":823,"volume":1385,"transactions":9,"vwap":1118},"2025-10-29",46.37,3400,{"date":1387,"open":1216,"high":1384,"low":1168,"close":1388,"change":112,"percent_change":705,"volume":1389,"transactions":9,"vwap":1388},"2025-10-28",46.32,21700,{"date":1391,"open":1238,"high":1154,"low":1173,"close":1216,"change":460,"percent_change":770,"volume":1068,"transactions":9,"vwap":1216},"2025-10-27",{"date":1393,"open":1145,"high":1096,"low":1145,"close":1103,"change":524,"percent_change":744,"volume":1394,"transactions":9,"vwap":1103},"2025-10-24",17400,{"date":1396,"open":1091,"high":1114,"low":1091,"close":1098,"change":753,"percent_change":460,"volume":1099,"transactions":9,"vwap":1098},"2025-10-23",{"date":1398,"open":1399,"high":1145,"low":1127,"close":1108,"change":383,"percent_change":257,"volume":1336,"transactions":9,"vwap":1108},"2025-10-22",46.09,{"date":1401,"open":1098,"high":1140,"low":1109,"close":1145,"change":811,"percent_change":325,"volume":896,"transactions":9,"vwap":1145},"2025-10-21",{"date":1403,"open":1098,"high":1113,"low":1109,"close":1118,"change":450,"percent_change":749,"volume":1404,"transactions":9,"vwap":1118},"2025-10-20",7500,{"date":1406,"open":1158,"high":1118,"low":1158,"close":1102,"change":692,"percent_change":373,"volume":1287,"transactions":9,"vwap":1102},"2025-10-17",{"date":1408,"open":1126,"high":1126,"low":1132,"close":1092,"change":506,"percent_change":423,"volume":1409,"transactions":9,"vwap":1092},"2025-10-16",36000,{"date":1411,"open":1163,"high":1098,"low":1163,"close":1399,"change":1023,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1399},"2025-10-15",0.68,8400,{"date":1415,"open":911,"high":1304,"low":911,"close":1084,"change":383,"percent_change":257,"volume":1174,"transactions":9,"vwap":1084},"2025-10-14",{"date":1417,"open":957,"high":1318,"low":940,"close":938,"change":442,"percent_change":268,"volume":1257,"transactions":9,"vwap":938},"2025-10-13",{"date":1419,"open":1304,"high":1304,"low":846,"close":846,"change":414,"percent_change":344,"volume":1356,"transactions":9,"vwap":846},"2025-10-10",{"date":1421,"open":1127,"high":1127,"low":923,"close":917,"change":823,"percent_change":1322,"volume":1422,"transactions":9,"vwap":917},"2025-10-09",14200,{"date":1424,"open":1140,"high":1126,"low":1128,"close":1097,"change":423,"percent_change":816,"volume":971,"transactions":9,"vwap":1097},"2025-10-08",{"date":1426,"open":1218,"high":1218,"low":1102,"close":1090,"change":816,"percent_change":823,"volume":1427,"transactions":9,"vwap":1090},"2025-10-07",17200,{"date":1429,"open":1430,"high":1430,"low":1144,"close":1216,"change":705,"percent_change":811,"volume":1431,"transactions":9,"vwap":1216},"2025-10-06",46.4,21300,{"date":1433,"open":1217,"high":1217,"low":1218,"close":1154,"change":325,"percent_change":315,"volume":1434,"transactions":9,"vwap":1154},"2025-10-03",121600,{"date":1436,"open":1212,"high":1237,"low":1216,"close":1237,"change":107,"percent_change":784,"volume":1437,"transactions":9,"vwap":1237},"2025-10-02",35200,{"date":1439,"open":1216,"high":1217,"low":1216,"close":1440,"change":871,"percent_change":647,"volume":1441,"transactions":9,"vwap":1440},"2025-10-01",46.38,51700,{"date":1443,"open":1444,"high":1188,"low":1445,"close":1444,"change":593,"percent_change":593,"volume":890,"transactions":9,"vwap":1444},"2025-09-30",46.54,46.51,{"date":1447,"open":1183,"high":1183,"low":1430,"close":1444,"change":692,"percent_change":727,"volume":924,"transactions":9,"vwap":1444},"2025-09-29",{"date":1449,"open":1184,"high":1450,"low":1384,"close":1184,"change":699,"percent_change":715,"volume":1451,"transactions":9,"vwap":1184},"2025-09-26",46.49,10700,{"date":1453,"open":1454,"high":1454,"low":1384,"close":1440,"change":711,"percent_change":1455,"volume":1333,"transactions":9,"vwap":1440},"2025-09-25",46.46,-0.43,{"date":1457,"open":1199,"high":1199,"low":1188,"close":1205,"change":325,"percent_change":315,"volume":1458,"transactions":9,"vwap":1205},"2025-09-24",205200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":506,"percent_change":383,"volume":1422,"transactions":9,"vwap":1464},"2025-09-23",46.72,46.73,46.63,46.67,{"date":1466,"open":1188,"high":1467,"low":1183,"close":1468,"change":229,"percent_change":442,"volume":1469,"transactions":9,"vwap":1468},"2025-09-22",46.85,46.7,45600,{"date":1471,"open":1463,"high":1189,"low":1444,"close":1199,"change":112,"percent_change":705,"volume":1472,"transactions":9,"vwap":1199},"2025-09-19",19000,{"date":1474,"open":1177,"high":176,"low":1177,"close":1463,"change":753,"percent_change":460,"volume":1475,"transactions":9,"vwap":1463},"2025-09-18",22100,{"date":1477,"open":1194,"high":1195,"low":1182,"close":1205,"change":383,"percent_change":257,"volume":1478,"transactions":9,"vwap":1205},"2025-09-17",54600,{"date":1480,"open":1205,"high":1468,"low":1205,"close":1194,"change":460,"percent_change":770,"volume":1141,"transactions":9,"vwap":1194},"2025-09-16",{"date":1482,"open":1450,"high":1182,"low":1150,"close":1483,"change":620,"percent_change":152,"volume":1484,"transactions":9,"vwap":1483},"2025-09-15",46.53,15100,{"date":1486,"open":1184,"high":1454,"low":1133,"close":1384,"change":325,"percent_change":315,"volume":1487,"transactions":9,"vwap":1384},"2025-09-12",49700,{"date":1489,"open":1217,"high":1450,"low":1440,"close":1454,"change":460,"percent_change":770,"volume":1227,"transactions":9,"vwap":1454},"2025-09-11",{"date":1491,"open":1150,"high":1212,"low":1238,"close":1154,"change":753,"percent_change":460,"volume":1492,"transactions":9,"vwap":1154},"2025-09-10",17900,{"date":1494,"open":1216,"high":1440,"low":1173,"close":1218,"change":423,"percent_change":816,"volume":1359,"transactions":9,"vwap":1218},"2025-09-09",{"date":1496,"open":1454,"high":1497,"low":1384,"close":1384,"change":23,"percent_change":450,"volume":1227,"transactions":9,"vwap":1384},"2025-09-08",46.61,{"date":1499,"open":1208,"high":1500,"low":1238,"close":1150,"change":442,"percent_change":268,"volume":1501,"transactions":9,"vwap":1150},"2025-09-05",46.47,21500,{"date":1503,"open":1119,"high":1119,"low":1109,"close":1113,"change":699,"percent_change":715,"volume":1504,"transactions":9,"vwap":1113},"2025-09-04",195000,{"date":1506,"open":1091,"high":1102,"low":1091,"close":1098,"change":692,"percent_change":373,"volume":1507,"transactions":9,"vwap":1098},"2025-09-03",35000,{"date":1509,"open":944,"high":1128,"low":944,"close":1163,"change":247,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1163},"2025-09-02",-0.82,59600,{"date":1513,"open":1208,"high":1454,"low":1208,"close":1217,"change":705,"percent_change":811,"volume":1514,"transactions":9,"vwap":1217},"2025-08-29",3300,{"date":1516,"open":1150,"high":1184,"low":1150,"close":1517,"change":753,"percent_change":460,"volume":1518,"transactions":9,"vwap":1517},"2025-08-28",46.43,4500,{"date":1520,"open":1238,"high":1454,"low":1238,"close":1440,"change":699,"percent_change":715,"volume":1279,"transactions":9,"vwap":1440},"2025-08-27",{"date":1522,"open":1133,"high":1216,"low":1144,"close":1238,"change":107,"percent_change":784,"volume":1523,"transactions":9,"vwap":1238},"2025-08-26",19900,{"date":1525,"open":1430,"high":1430,"low":1126,"close":1233,"change":871,"percent_change":647,"volume":1526,"transactions":9,"vwap":1233},"2025-08-25",28000,{"date":1528,"open":1092,"high":1237,"low":1092,"close":1217,"change":1529,"percent_change":132,"volume":1530,"transactions":9,"vwap":1217},"2025-08-22",0.36,7400,{"date":1532,"open":1091,"high":1108,"low":1158,"close":1263,"change":278,"percent_change":670,"volume":1533,"transactions":9,"vwap":1263},"2025-08-21",4400,{"date":1535,"open":1145,"high":1113,"low":1145,"close":1114,"change":325,"percent_change":315,"volume":1536,"transactions":9,"vwap":1114},"2025-08-20",6400,{"date":1538,"open":1096,"high":1238,"low":1126,"close":1233,"change":112,"percent_change":705,"volume":1539,"transactions":9,"vwap":1233},"2025-08-19",32700,{"date":1541,"open":1144,"high":1133,"low":1126,"close":1144,"change":837,"percent_change":107,"volume":879,"transactions":9,"vwap":1144},"2025-08-18",{"date":1543,"open":1168,"high":1168,"low":1399,"close":1119,"change":112,"percent_change":705,"volume":1544,"transactions":9,"vwap":1119},"2025-08-15",8600,{"date":1546,"open":1119,"high":1384,"low":1113,"close":1096,"change":423,"percent_change":816,"volume":879,"transactions":9,"vwap":1096},"2025-08-14",{"date":1548,"open":1103,"high":1149,"low":1103,"close":1238,"change":692,"percent_change":727,"volume":1549,"transactions":9,"vwap":1238},"2025-08-13",10800,{"date":1551,"open":1399,"high":1154,"low":1128,"close":1103,"change":287,"percent_change":1201,"volume":1552,"transactions":9,"vwap":1103},"2025-08-12",27200,{"date":1554,"open":1158,"high":1168,"low":961,"close":1091,"change":705,"percent_change":811,"volume":1305,"transactions":9,"vwap":1091},"2025-08-11",{"date":1556,"open":1098,"high":1098,"low":1092,"close":1092,"change":450,"percent_change":749,"volume":866,"transactions":9,"vwap":1092},"2025-08-08",{"date":1558,"open":1399,"high":1119,"low":1163,"close":1091,"change":423,"percent_change":816,"volume":1559,"transactions":9,"vwap":1091},"2025-08-07",7300,{"date":1561,"open":1109,"high":1097,"low":1163,"close":1097,"change":784,"percent_change":1040,"volume":804,"transactions":9,"vwap":1097},"2025-08-06",{"date":1563,"open":1308,"high":1109,"low":1162,"close":1264,"change":450,"percent_change":749,"volume":1564,"transactions":9,"vwap":1264},"2025-08-05",9600,{"date":1566,"open":1304,"high":944,"low":933,"close":1308,"change":1022,"percent_change":1023,"volume":1567,"transactions":9,"vwap":1308},"2025-08-04",13600,{"date":1569,"open":957,"high":1298,"low":927,"close":957,"change":209,"percent_change":842,"volume":1570,"transactions":9,"vwap":957},"2025-08-01",29300,{"date":1572,"open":1109,"high":1109,"low":1355,"close":1091,"change":107,"percent_change":784,"volume":1247,"transactions":9,"vwap":1091},"2025-07-31",{"date":1574,"open":1097,"high":1097,"low":944,"close":1264,"change":816,"percent_change":585,"volume":1564,"transactions":9,"vwap":1264},"2025-07-30",{"date":1576,"open":1145,"high":1126,"low":1109,"close":1145,"change":506,"percent_change":383,"volume":1544,"transactions":9,"vwap":1145},"2025-07-29",{"date":1578,"open":1113,"high":1096,"low":1114,"close":1114,"change":711,"percent_change":1455,"volume":1099,"transactions":9,"vwap":1114},"2025-07-28",{"date":1580,"open":1218,"high":1150,"low":1233,"close":1150,"change":506,"percent_change":383,"volume":1581,"transactions":9,"vwap":1150},"2025-07-25",9700,{"date":1583,"open":1149,"high":1517,"low":1133,"close":1208,"change":112,"percent_change":705,"volume":1584,"transactions":9,"vwap":1208},"2025-07-24",17300,{"date":1586,"open":1150,"high":1217,"low":1168,"close":1430,"change":524,"percent_change":744,"volume":754,"transactions":9,"vwap":1430},"2025-07-23",{"date":1588,"open":1140,"high":1150,"low":1140,"close":1218,"change":692,"percent_change":727,"volume":879,"transactions":9,"vwap":1218},"2025-07-22",{"date":1590,"open":1118,"high":1173,"low":1118,"close":1126,"change":784,"percent_change":1040,"volume":1591,"transactions":9,"vwap":1126},"2025-07-21",5000,{"date":1593,"open":1098,"high":1145,"low":1108,"close":1128,"change":229,"percent_change":442,"volume":1352,"transactions":9,"vwap":1128},"2025-07-18",{"date":1595,"open":1264,"high":1128,"low":956,"close":1158,"change":450,"percent_change":749,"volume":876,"transactions":9,"vwap":1158},"2025-07-17",{"date":1597,"open":1164,"high":1132,"low":949,"close":1264,"change":837,"percent_change":699,"volume":1598,"transactions":9,"vwap":1264},"2025-07-16",3200,{"date":1600,"open":1108,"high":1108,"low":932,"close":1355,"change":278,"percent_change":670,"volume":1601,"transactions":9,"vwap":1355},"2025-07-15",3700,{"date":1603,"open":1308,"high":1092,"low":1308,"close":1092,"change":450,"percent_change":749,"volume":1604,"transactions":9,"vwap":1092},"2025-07-14",3600,{"date":1606,"open":1092,"high":1090,"low":1264,"close":1091,"change":498,"percent_change":209,"volume":1227,"transactions":9,"vwap":1091},"2025-07-11",{"date":1608,"open":1145,"high":1102,"low":1263,"close":1089,"change":811,"percent_change":325,"volume":1609,"transactions":9,"vwap":1089},"2025-07-10",4300,{"date":1611,"open":1109,"high":1090,"low":1399,"close":1090,"change":715,"percent_change":716,"volume":776,"transactions":9,"vwap":1090},"2025-07-09",{"date":1613,"open":1163,"high":1140,"low":1163,"close":1163,"change":498,"percent_change":209,"volume":1394,"transactions":9,"vwap":1163},"2025-07-08",{"date":1615,"open":1118,"high":1140,"low":1158,"close":1145,"change":811,"percent_change":325,"volume":1616,"transactions":9,"vwap":1145},"2025-07-07",49200,{"date":1618,"open":1102,"high":1144,"low":1102,"close":1118,"change":506,"percent_change":383,"volume":1330,"transactions":9,"vwap":1118},"2025-07-03",{"date":1620,"open":1102,"high":1126,"low":1263,"close":1140,"change":112,"percent_change":705,"volume":1581,"transactions":9,"vwap":1140},"2025-07-02",{"date":1622,"open":1114,"high":1168,"low":1263,"close":1126,"change":498,"percent_change":209,"volume":1623,"transactions":9,"vwap":1126},"2025-07-01",108900,{"date":1625,"open":1168,"high":1150,"low":1119,"close":1238,"change":620,"percent_change":152,"volume":873,"transactions":9,"vwap":1238},"2025-06-30",{"date":1627,"open":1090,"high":1218,"low":1089,"close":1102,"change":498,"percent_change":209,"volume":1628,"transactions":9,"vwap":1102},"2025-06-27",12200,{"date":1630,"open":1097,"high":1154,"low":1128,"close":1233,"change":373,"percent_change":575,"volume":1631,"transactions":9,"vwap":1233},"2025-06-26",51600,{"date":1633,"open":944,"high":1103,"low":1634,"close":1263,"change":450,"percent_change":749,"volume":1635,"transactions":9,"vwap":1263},"2025-06-25",45.92,38200,{"date":1637,"open":1162,"high":1144,"low":939,"close":1163,"change":442,"percent_change":268,"volume":1638,"transactions":9,"vwap":1163},"2025-06-24",30300,{"date":1640,"open":1349,"high":934,"low":1349,"close":934,"change":715,"percent_change":716,"volume":1641,"transactions":9,"vwap":934},"2025-06-23",3500,{"date":1643,"open":911,"high":950,"low":829,"close":950,"change":405,"percent_change":1104,"volume":1315,"transactions":9,"vwap":950},"2025-06-20",{"date":1645,"open":900,"high":1064,"low":466,"close":779,"change":460,"percent_change":770,"volume":766,"transactions":9,"vwap":779},"2025-06-18",{"date":1647,"open":846,"high":846,"low":438,"close":439,"change":882,"percent_change":883,"volume":1141,"transactions":9,"vwap":439},"2025-06-17",{"date":1649,"open":829,"high":927,"low":841,"close":950,"change":1104,"percent_change":1650,"volume":1651,"transactions":9,"vwap":950},"2025-06-16",0.57,78900,{"date":1653,"open":439,"high":828,"low":410,"close":456,"change":816,"percent_change":585,"volume":754,"transactions":9,"vwap":456},"2025-06-13",{"date":1655,"open":978,"high":841,"low":978,"close":899,"change":699,"percent_change":715,"volume":721,"transactions":9,"vwap":899},"2025-06-12",{"date":1657,"open":410,"high":831,"low":410,"close":978,"change":107,"percent_change":784,"volume":1287,"transactions":9,"vwap":978},"2025-06-11",{"date":1659,"open":410,"high":466,"low":476,"close":429,"change":784,"percent_change":785,"volume":1660,"transactions":9,"vwap":429},"2025-06-10",33600,{"date":1662,"open":789,"high":780,"low":695,"close":457,"change":107,"percent_change":784,"volume":965,"transactions":9,"vwap":457},"2025-06-09",{"date":1664,"open":457,"high":1665,"low":695,"close":695,"change":765,"percent_change":278,"volume":1260,"transactions":9,"vwap":695},"2025-06-06",45.37,{"date":1667,"open":429,"high":830,"low":695,"close":513,"change":699,"percent_change":715,"volume":1668,"transactions":9,"vwap":513},"2025-06-05",21000,{"date":1670,"open":513,"high":835,"low":686,"close":686,"change":593,"percent_change":593,"volume":1671,"transactions":9,"vwap":686},"2025-06-04",116000,{"date":1673,"open":411,"high":789,"low":467,"close":686,"change":112,"percent_change":705,"volume":771,"transactions":9,"vwap":686},"2025-06-03",{"date":1675,"open":591,"high":893,"low":698,"close":411,"change":354,"percent_change":736,"volume":1676,"transactions":9,"vwap":411},"2025-06-02",67800,{"date":1678,"open":780,"high":780,"low":457,"close":780,"change":699,"percent_change":715,"volume":953,"transactions":9,"vwap":780},"2025-05-30",{"date":1680,"open":893,"high":420,"low":512,"close":457,"change":784,"percent_change":785,"volume":1042,"transactions":9,"vwap":457},"2025-05-29",{"date":1682,"open":411,"high":411,"low":360,"close":573,"change":765,"percent_change":278,"volume":1257,"transactions":9,"vwap":573},"2025-05-28",{"date":1684,"open":411,"high":512,"low":467,"close":686,"change":1023,"percent_change":1685,"volume":1336,"transactions":9,"vwap":686},"2025-05-27",0.69,{"date":1687,"open":642,"high":555,"low":642,"close":642,"change":112,"percent_change":705,"volume":879,"transactions":9,"vwap":642},"2025-05-23",{"date":1689,"open":580,"high":796,"low":616,"close":582,"change":383,"percent_change":257,"volume":1690,"transactions":9,"vwap":582},"2025-05-22",22700,{"date":1692,"open":360,"high":572,"low":582,"close":643,"change":871,"percent_change":872,"volume":1693,"transactions":9,"vwap":643},"2025-05-21",148000,{"date":1695,"open":555,"high":591,"low":555,"close":521,"change":692,"percent_change":373,"volume":1696,"transactions":9,"vwap":521},"2025-05-20",127200,{"date":1698,"open":389,"high":591,"low":580,"close":389,"change":112,"percent_change":705,"volume":1699,"transactions":9,"vwap":389},"2025-05-19",177700,{"date":1701,"open":573,"high":467,"low":748,"close":748,"change":811,"percent_change":325,"volume":1702,"transactions":9,"vwap":748},"2025-05-16",20600,{"date":1704,"open":643,"high":360,"low":580,"close":360,"change":753,"percent_change":460,"volume":902,"transactions":9,"vwap":360},"2025-05-15",{"date":1706,"open":815,"high":815,"low":997,"close":389,"change":423,"percent_change":871,"volume":1451,"transactions":9,"vwap":389},"2025-05-14",{"date":1708,"open":555,"high":573,"low":748,"close":537,"change":784,"percent_change":785,"volume":1257,"transactions":9,"vwap":537},"2025-05-13",{"date":1710,"open":643,"high":796,"low":391,"close":757,"change":692,"percent_change":373,"volume":1711,"transactions":9,"vwap":757},"2025-05-12",12500,{"date":1713,"open":616,"high":361,"low":635,"close":351,"change":405,"percent_change":515,"volume":1394,"transactions":9,"vwap":351},"2025-05-09",{"date":1715,"open":616,"high":735,"low":341,"close":331,"change":593,"percent_change":593,"volume":1282,"transactions":9,"vwap":331},"2025-05-08",{"date":1717,"open":735,"high":735,"low":331,"close":331,"change":811,"percent_change":325,"volume":941,"transactions":9,"vwap":331},"2025-05-07",{"date":1719,"open":341,"high":993,"low":1720,"close":634,"change":753,"percent_change":460,"volume":741,"transactions":9,"vwap":634},"2025-05-06",44.78,{"date":1722,"open":635,"high":635,"low":1723,"close":636,"change":749,"percent_change":692,"volume":1724,"transactions":9,"vwap":636},"2025-05-05",44.75,40700,{"date":1726,"open":642,"high":642,"low":1723,"close":321,"change":705,"percent_change":811,"volume":1727,"transactions":9,"vwap":321},"2025-05-02",45800,{"date":1729,"open":1001,"high":642,"low":1730,"close":626,"change":470,"percent_change":1731,"volume":1732,"transactions":9,"vwap":626},"2025-05-01",44.68,-0.56,45700,{"date":1734,"open":360,"high":360,"low":582,"close":758,"change":894,"percent_change":247,"volume":1559,"transactions":9,"vwap":758},"2025-04-30",{"date":1736,"open":720,"high":573,"low":720,"close":573,"change":23,"percent_change":450,"volume":790,"transactions":9,"vwap":573},"2025-04-29",{"date":1738,"open":573,"high":573,"low":758,"close":599,"change":450,"percent_change":749,"volume":745,"transactions":9,"vwap":599},"2025-04-28",{"date":1740,"open":563,"high":573,"low":757,"close":521,"change":107,"percent_change":784,"volume":1581,"transactions":9,"vwap":521},"2025-04-25",{"date":1742,"open":735,"high":537,"low":993,"close":390,"change":1743,"percent_change":1314,"volume":1744,"transactions":9,"vwap":390},"2025-04-24",0.3,25900,{"date":1746,"open":997,"high":997,"low":1723,"close":331,"change":373,"percent_change":1052,"volume":1747,"transactions":9,"vwap":331},"2025-04-23",18000,{"date":180,"open":312,"high":1749,"low":284,"close":322,"change":23,"percent_change":450,"volume":1394,"transactions":9,"vwap":322},44.71]