[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYDB":3,"homepage-market-summary":30,"stock-historical-HYDB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYDB","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 High Yield Systematic Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.1102,3.180396,"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},44.73,44.9,44.94,44.685,44.67,0.06,0.13,232785.416792,47.81,44.425,242597.169855696,9,2318,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":22,"price":107,"is_up":11},"Financials","XLF",53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},47.99,244727,89325192.463924,-2.04,"2025-04-22",[181,184,193,203,213,223,234,245,254,264,274,283,291,300,309,317,324,333,344,354,362,372,381,390,400,409,418,426,435,443,453,463,472,479,487,493,499,507,518,525,529,537,544,553,562,568,575,584,591,597,605,613,618,623,629,634,639,645,654,660,664,668,671,675,680,684,689,695,702,707,713,718,723,727,733,738,744,751,756,760,764,767,771,776,780,784,788,794,801,807,812,817,820,824,828,833,836,840,844,850,854,858,861,868,872,875,878,882,887,891,896,903,908,913,919,924,931,938,944,947,952,957,963,967,972,975,978,982,987,992,998,1004,1009,1013,1017,1021,1028,1031,1036,1041,1044,1048,1054,1058,1062,1065,1069,1074,1080,1084,1089,1095,1101,1105,1111,1117,1123,1127,1131,1137,1142,1147,1152,1156,1160,1168,1175,1182,1188,1194,1199,1204,1207,1213,1216,1220,1223,1227,1231,1235,1239,1243,1246,1249,1253,1256,1261,1264,1267,1272,1277,1281,1283,1287,1291,1296,1302,1307,1311,1315,1321,1325,1331,1334,1339,1343,1346,1350,1354,1357,1361,1367,1371,1375,1379,1383,1389,1393,1399,1402,1406,1410,1414,1418,1421,1425,1429,1434,1438,1441,1446,1451,1454,1459,1464,1469,1472,1476,1480,1482,1486,1490,1493,1496,1499,1502,1507,1510,1513,1515,1518,1522,1525,1528,1534,1540,1547,1551,1556,1562,1568,1573,1577,1582,1586,1588,1591,1595,1598,1601,1604,1608,1612,1615,1619,1622,1625,1630,1633,1636,1640,1644,1649,1652,1656,1658,1661,1664,1668,1672,1675,1680,1683,1686,1689,1693,1697,1700,1703,1706,1709,1713,1716,1719,1722,1726,1729,1732,1735,1738,1742,1745,1748,1751,1754,1757,1760,1765,1769,1771,1774,1777,1780,1783,1785,1789,1793,1797,1800,1802,1805,1808,1810,1813,1816,1820,1823,1826,1829,1832,1835,1839,1842,1845,1849,1852,1855,1859,1862,1864,1867,1872,1875,1880,1883,1890,1893,1898,1904,1906,1909,1912,1916,1920,1925],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1196,44.7347,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",44.61,44.75,-0.29,-0.65,490856.832611,1581,44.6367,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":188,"volume":200,"transactions":201,"vwap":202},"2026-09-30",45.16,45.195,44.95,44.96,-0.13,156188.979703,1072,45.0392,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",45.25,44.98,45.09,-0.12,-0.27,184533.977693,1074,45.057,{"date":214,"open":205,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",45.2683,45.125,45.21,-0.21,-0.46,209034.792804,1302,45.1817,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",45.47,45.475,45.31,45.42,-0.03,-0.07,133278.927967,945,45.3776,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",45.52,45.61,45.43,45.45,-0.16,-0.35,140432.399639,1100,45.4768,{"date":246,"open":247,"high":247,"low":248,"close":237,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",45.88,45.565,-0.34,-0.74,127198.856705,1064,45.6723,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",45.97,45.9895,45.91,45.95,0,107417.883481,648,45.9348,{"date":265,"open":266,"high":267,"low":268,"close":259,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",45.96,45.99,45.94,0.1,0.22,96002.639212,689,45.9687,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":208,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",45.93,45.83,45.85,-0.26,101020.509136,971,45.8664,{"date":284,"open":256,"high":285,"low":286,"close":256,"change":23,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",45.995,45.935,0.28,105399.099113,685,45.9763,{"date":292,"open":278,"high":293,"low":294,"close":295,"change":296,"percent_change":269,"volume":297,"transactions":298,"vwap":299},"2026-09-16",45.975,45.78,45.84,0.045,110036.000154,943,45.8974,{"date":301,"open":247,"high":247,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",45.79,45.795,-0.065,-0.14,70141.427284,636,45.8254,{"date":310,"open":247,"high":268,"low":311,"close":312,"change":230,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",45.8101,45.86,-0.15,91567.716246,789,45.8943,{"date":318,"open":319,"high":320,"low":276,"close":276,"change":260,"percent_change":260,"volume":321,"transactions":322,"vwap":323},"2026-09-11",46.04,46.0562,68998.802603,587,46.0031,{"date":325,"open":326,"high":326,"low":327,"close":276,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",46.03,45.92,-0.2,-0.43,117156.239004,922,45.9741,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",46.19,46.22,46.125,46.13,-0.1,-0.22,78828.254834,704,46.1623,{"date":345,"open":346,"high":347,"low":335,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",46.25,46.28,46.23,-0.02,-0.04,91292.054074,705,46.2276,{"date":355,"open":356,"high":357,"low":358,"close":346,"change":111,"percent_change":349,"volume":359,"transactions":360,"vwap":361},"2026-09-04",46.24,46.27,46.225,100840.830188,907,46.2518,{"date":363,"open":356,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",46.31,46.2301,46.26,0.08,0.17,88159.747889,730,46.2805,{"date":373,"open":335,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",46.2474,46.18,0.015,0.03,94751.782618,769,46.2142,{"date":382,"open":366,"high":383,"low":384,"close":385,"change":329,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",46.275,46.145,46.165,-0.92,445856.012591,875,46.186,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",46.52,46.595,46.4704,0.075,0.16,343648.921007,710,46.5273,{"date":401,"open":402,"high":402,"low":403,"close":392,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",46.67,46.495,-0.11,-0.24,232445.859768,1597,46.5352,{"date":410,"open":411,"high":412,"low":413,"close":413,"change":414,"percent_change":199,"volume":415,"transactions":416,"vwap":417},"2026-08-27",46.7,46.71,46.63,-0.06,85894.901785,623,46.6754,{"date":419,"open":420,"high":421,"low":422,"close":421,"change":229,"percent_change":414,"volume":423,"transactions":424,"vwap":425},"2026-08-26",46.68,46.69,46.6301,96775.883056,773,46.6605,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":141,"volume":432,"transactions":433,"vwap":434},"2026-08-25",46.65,46.72,46.615,0.15,101071.609169,893,46.6729,{"date":436,"open":392,"high":437,"low":438,"close":439,"change":377,"percent_change":22,"volume":440,"transactions":441,"vwap":442},"2026-08-24",46.5899,46.51,46.57,125165.360719,783,46.5624,{"date":444,"open":392,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",46.56,46.46,46.54,0.12,0.26,209737.600191,1099,46.5116,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":199,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",46.47,46.49,46.4,46.42,-0.28,138964.237979,1561,46.4396,{"date":464,"open":465,"high":466,"low":467,"close":465,"change":468,"percent_change":431,"volume":469,"transactions":470,"vwap":471},"2026-08-19",46.55,46.58,46.525,0.07,94516.930712,829,46.5569,{"date":473,"open":474,"high":474,"low":475,"close":474,"change":414,"percent_change":199,"volume":476,"transactions":477,"vwap":478},"2026-08-18",46.48,46.415,142732.599818,1101,46.4618,{"date":480,"open":447,"high":465,"low":481,"close":447,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",46.5,0.04,0.09,107826.926612,741,46.5269,{"date":488,"open":392,"high":489,"low":455,"close":481,"change":229,"percent_change":414,"volume":490,"transactions":491,"vwap":492},"2026-08-14",46.535,109282.71923,972,46.4943,{"date":494,"open":456,"high":445,"low":456,"close":495,"change":367,"percent_change":368,"volume":496,"transactions":497,"vwap":498},"2026-08-13",46.53,104858.353222,1214,46.5295,{"date":500,"open":501,"high":446,"low":502,"close":503,"change":269,"percent_change":270,"volume":504,"transactions":505,"vwap":506},"2026-08-12",46.44,46.41,46.45,91508.692153,681,46.4418,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",46.37,46.39,46.33,46.35,0.025,0.05,71694.882244,831,46.3591,{"date":519,"open":510,"high":457,"low":364,"close":520,"change":521,"percent_change":328,"volume":522,"transactions":523,"vwap":524},"2026-08-10",46.325,-0.095,73312.495789,873,46.3397,{"date":526,"open":501,"high":503,"low":510,"close":458,"change":269,"percent_change":270,"volume":527,"transactions":516,"vwap":528},"2026-08-07",93437.204273,46.4125,{"date":530,"open":509,"high":531,"low":532,"close":533,"change":230,"percent_change":313,"volume":534,"transactions":535,"vwap":536},"2026-08-06",46.379,46.315,46.32,120428.130509,1130,46.3502,{"date":538,"open":458,"high":539,"low":540,"close":510,"change":349,"percent_change":350,"volume":541,"transactions":542,"vwap":543},"2026-08-05",46.43,46.36,151951.692867,1493,46.385,{"date":545,"open":546,"high":547,"low":546,"close":502,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",46.29,46.435,0.165,0.36,258298.899065,1554,46.4022,{"date":554,"open":335,"high":555,"low":556,"close":557,"change":558,"percent_change":188,"volume":559,"transactions":560,"vwap":561},"2026-08-03",46.2691,46.185,46.245,-0.135,435223.765522,2002,46.2261,{"date":563,"open":509,"high":458,"low":346,"close":564,"change":260,"percent_change":260,"volume":565,"transactions":566,"vwap":567},"2026-07-31",46.38,154719.619259,1141,46.3447,{"date":569,"open":570,"high":543,"low":571,"close":564,"change":396,"percent_change":151,"volume":572,"transactions":573,"vwap":574},"2026-07-30",46.3,46.295,107237.983045,889,46.341,{"date":576,"open":511,"high":577,"low":578,"close":336,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",46.365,46.17,-0.08,-0.17,151203.541176,1202,46.2473,{"date":585,"open":570,"high":586,"low":346,"close":570,"change":514,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-28",46.3399,0.11,224013.550423,1551,46.3071,{"date":592,"open":546,"high":533,"low":593,"close":346,"change":377,"percent_change":22,"volume":594,"transactions":595,"vwap":596},"2026-07-27",46.235,171748.630123,1058,46.2651,{"date":598,"open":348,"high":557,"low":599,"close":336,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-24",46.171,0.01,0.02,159742.174662,1117,46.2147,{"date":606,"open":356,"high":607,"low":385,"close":608,"change":313,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",46.285,46.21,-0.32,164932.239648,1113,46.2059,{"date":614,"open":539,"high":501,"low":540,"close":540,"change":339,"percent_change":340,"volume":615,"transactions":616,"vwap":617},"2026-07-22",135555.491526,964,46.3837,{"date":619,"open":438,"high":438,"low":539,"close":446,"change":111,"percent_change":349,"volume":620,"transactions":621,"vwap":622},"2026-07-21",138709.370101,978,46.4544,{"date":624,"open":392,"high":447,"low":446,"close":455,"change":350,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-20",-0.09,197384.519633,1611,46.4904,{"date":630,"open":447,"high":466,"low":456,"close":438,"change":414,"percent_change":199,"volume":631,"transactions":632,"vwap":633},"2026-07-17",464818.136685,2768,46.5193,{"date":635,"open":495,"high":439,"low":392,"close":439,"change":600,"percent_change":601,"volume":636,"transactions":637,"vwap":638},"2026-07-16",345284.263751,3317,46.5359,{"date":640,"open":495,"high":641,"low":495,"close":445,"change":395,"percent_change":396,"volume":642,"transactions":643,"vwap":644},"2026-07-15",46.5951,118928.062148,1397,46.5632,{"date":646,"open":438,"high":647,"low":503,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-14",46.5258,46.485,0.095,0.2,116409.609246,878,46.4799,{"date":655,"open":481,"high":656,"low":540,"close":510,"change":404,"percent_change":405,"volume":657,"transactions":658,"vwap":659},"2026-07-13",46.505,135848.424467,1271,46.431,{"date":661,"open":445,"high":439,"low":662,"close":481,"change":414,"percent_change":199,"volume":663,"transactions":9,"vwap":481},"2026-07-10",46.455,99600,{"date":665,"open":495,"high":666,"low":392,"close":445,"change":22,"percent_change":23,"volume":667,"transactions":9,"vwap":445},"2026-07-09",46.6,103100,{"date":669,"open":474,"high":656,"low":539,"close":481,"change":350,"percent_change":625,"volume":670,"transactions":9,"vwap":481},"2026-07-08",113900,{"date":672,"open":666,"high":673,"low":447,"close":447,"change":579,"percent_change":580,"volume":674,"transactions":9,"vwap":447},"2026-07-07",46.61,113600,{"date":676,"open":466,"high":677,"low":465,"close":678,"change":514,"percent_change":587,"volume":679,"transactions":9,"vwap":678},"2026-07-06",46.64,46.62,243300,{"date":681,"open":666,"high":682,"low":495,"close":439,"change":377,"percent_change":22,"volume":683,"transactions":9,"vwap":439},"2026-07-02",46.605,160100,{"date":685,"open":456,"high":445,"low":455,"close":447,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":447},"2026-07-01",-0.23,-0.49,447900,{"date":690,"open":691,"high":692,"low":693,"close":693,"change":229,"percent_change":414,"volume":694,"transactions":9,"vwap":693},"2026-06-30",46.8,46.85,46.77,83200,{"date":696,"open":697,"high":698,"low":699,"close":691,"change":587,"percent_change":700,"volume":701,"transactions":9,"vwap":691},"2026-06-29",46.76,46.82,46.715,0.24,110300,{"date":703,"open":411,"high":704,"low":421,"close":421,"change":705,"percent_change":404,"volume":706,"transactions":9,"vwap":421},"2026-06-26",46.78,-0.05,103000,{"date":708,"open":709,"high":710,"low":411,"close":711,"change":600,"percent_change":601,"volume":712,"transactions":9,"vwap":711},"2026-06-25",46.73,46.79,46.74,128300,{"date":714,"open":697,"high":715,"low":716,"close":709,"change":377,"percent_change":22,"volume":717,"transactions":9,"vwap":709},"2026-06-24",46.785,46.705,87600,{"date":719,"open":421,"high":720,"low":721,"close":411,"change":705,"percent_change":404,"volume":722,"transactions":9,"vwap":411},"2026-06-23",46.765,46.685,139300,{"date":724,"open":697,"high":693,"low":412,"close":725,"change":705,"percent_change":404,"volume":726,"transactions":9,"vwap":725},"2026-06-22",46.75,115600,{"date":728,"open":725,"high":729,"low":709,"close":691,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":691},"2026-06-18",46.805,0.14,0.3,99200,{"date":734,"open":697,"high":735,"low":430,"close":736,"change":199,"percent_change":459,"volume":737,"transactions":9,"vwap":736},"2026-06-17",46.815,46.66,210500,{"date":739,"open":740,"high":741,"low":710,"close":710,"change":742,"percent_change":208,"volume":743,"transactions":9,"vwap":710},"2026-06-16",46.84,46.866,-0.055,179600,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":468,"percent_change":431,"volume":750,"transactions":9,"vwap":749},"2026-06-15",46.9,46.905,46.835,46.845,80900,{"date":752,"open":704,"high":729,"low":753,"close":754,"change":376,"percent_change":377,"volume":755,"transactions":9,"vwap":754},"2026-06-12",46.696,46.775,101300,{"date":757,"open":447,"high":715,"low":467,"close":697,"change":449,"percent_change":758,"volume":759,"transactions":9,"vwap":697},"2026-06-11",0.56,127100,{"date":761,"open":495,"high":762,"low":503,"close":481,"change":339,"percent_change":218,"volume":763,"transactions":9,"vwap":481},"2026-06-10",46.585,143800,{"date":765,"open":445,"high":428,"low":446,"close":666,"change":587,"percent_change":700,"volume":766,"transactions":9,"vwap":666},"2026-06-09",143300,{"date":768,"open":465,"high":445,"low":769,"close":456,"change":601,"percent_change":482,"volume":770,"transactions":9,"vwap":456},"2026-06-08",46.475,152200,{"date":772,"open":773,"high":773,"low":475,"close":455,"change":218,"percent_change":774,"volume":775,"transactions":9,"vwap":455},"2026-06-05",46.59,-0.45,150700,{"date":777,"open":428,"high":778,"low":428,"close":420,"change":514,"percent_change":587,"volume":779,"transactions":9,"vwap":420},"2026-06-04",46.695,168700,{"date":781,"open":736,"high":736,"low":782,"close":413,"change":339,"percent_change":218,"volume":783,"transactions":9,"vwap":413},"2026-06-03",46.565,182400,{"date":785,"open":736,"high":709,"low":786,"close":709,"change":367,"percent_change":368,"volume":787,"transactions":9,"vwap":709},"2026-06-02",46.655,455500,{"date":789,"open":678,"high":786,"low":790,"close":428,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":428},"2026-06-01",46.534,-0.33,-0.7,126100,{"date":795,"open":796,"high":797,"low":746,"close":798,"change":483,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-05-29",46.95,46.99,46.98,0.19,213400,{"date":802,"open":803,"high":804,"low":698,"close":805,"change":600,"percent_change":601,"volume":806,"transactions":9,"vwap":805},"2026-05-28",46.83,46.94,46.89,340600,{"date":808,"open":746,"high":809,"low":748,"close":810,"change":349,"percent_change":350,"volume":811,"transactions":9,"vwap":810},"2026-05-27",46.916,46.88,107500,{"date":813,"open":814,"high":747,"low":815,"close":746,"change":23,"percent_change":287,"volume":816,"transactions":9,"vwap":746},"2026-05-26",46.87,46.813,209600,{"date":818,"open":698,"high":803,"low":709,"close":693,"change":600,"percent_change":601,"volume":819,"transactions":9,"vwap":693},"2026-05-22",306200,{"date":821,"open":736,"high":822,"low":430,"close":697,"change":514,"percent_change":587,"volume":823,"transactions":9,"vwap":697},"2026-05-21",46.825,346800,{"date":825,"open":474,"high":699,"low":547,"close":412,"change":287,"percent_change":826,"volume":827,"transactions":9,"vwap":412},"2026-05-20",0.6,225500,{"date":829,"open":503,"high":481,"low":830,"close":539,"change":625,"percent_change":831,"volume":832,"transactions":9,"vwap":539},"2026-05-19",46.34,-0.19,236200,{"date":834,"open":439,"high":678,"low":474,"close":392,"change":260,"percent_change":260,"volume":835,"transactions":9,"vwap":392},"2026-05-18",163300,{"date":837,"open":466,"high":393,"low":656,"close":392,"change":831,"percent_change":838,"volume":839,"transactions":9,"vwap":392},"2026-05-15",-0.41,130400,{"date":841,"open":710,"high":748,"low":412,"close":412,"change":842,"percent_change":339,"volume":843,"transactions":9,"vwap":412},"2026-05-14",-0.045,195300,{"date":845,"open":412,"high":704,"low":846,"close":847,"change":848,"percent_change":600,"volume":849,"transactions":9,"vwap":847},"2026-05-13",46.675,46.755,0.005,157900,{"date":851,"open":411,"high":725,"low":852,"close":725,"change":414,"percent_change":199,"volume":853,"transactions":9,"vwap":725},"2026-05-12",46.635,247000,{"date":855,"open":803,"high":805,"low":691,"close":856,"change":579,"percent_change":580,"volume":857,"transactions":9,"vwap":856},"2026-05-11",46.81,188800,{"date":859,"open":710,"high":805,"low":710,"close":805,"change":23,"percent_change":287,"volume":860,"transactions":9,"vwap":805},"2026-05-08",183200,{"date":862,"open":863,"high":864,"low":865,"close":697,"change":831,"percent_change":866,"volume":867,"transactions":9,"vwap":697},"2026-05-07",46.91,46.96,46.745,-0.4,795500,{"date":869,"open":805,"high":870,"low":810,"close":796,"change":431,"percent_change":141,"volume":871,"transactions":9,"vwap":796},"2026-05-06",46.968,204200,{"date":873,"open":697,"high":740,"low":697,"close":691,"change":483,"percent_change":799,"volume":874,"transactions":9,"vwap":691},"2026-05-05",253000,{"date":876,"open":698,"high":698,"low":786,"close":412,"change":240,"percent_change":249,"volume":877,"transactions":9,"vwap":412},"2026-05-04",181600,{"date":879,"open":740,"high":880,"low":803,"close":814,"change":218,"percent_change":774,"volume":881,"transactions":9,"vwap":814},"2026-05-01",46.93,471600,{"date":883,"open":796,"high":884,"low":804,"close":885,"change":730,"percent_change":731,"volume":886,"transactions":9,"vwap":885},"2026-04-30",47.084999,47.080002,125900,{"date":888,"open":889,"high":889,"low":692,"close":804,"change":199,"percent_change":459,"volume":890,"transactions":9,"vwap":804},"2026-04-29",47.02,133100,{"date":892,"open":889,"high":893,"low":889,"close":894,"change":705,"percent_change":404,"volume":895,"transactions":9,"vwap":894},"2026-04-28",47.075001,47.07,225000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":377,"percent_change":22,"volume":902,"transactions":9,"vwap":901},"2026-04-27",47.09,47.135,47.064999,47.12,99100,{"date":904,"open":898,"high":905,"low":906,"close":898,"change":601,"percent_change":482,"volume":907,"transactions":9,"vwap":898},"2026-04-24",47.14,47,160900,{"date":909,"open":910,"high":911,"low":880,"close":894,"change":705,"percent_change":404,"volume":912,"transactions":9,"vwap":894},"2026-04-23",47.099998,47.155,197700,{"date":914,"open":915,"high":916,"low":917,"close":901,"change":483,"percent_change":799,"volume":918,"transactions":9,"vwap":901},"2026-04-22",47.13,47.24,47.029999,204300,{"date":920,"open":921,"high":921,"low":922,"close":917,"change":313,"percent_change":609,"volume":923,"transactions":9,"vwap":917},"2026-04-21",47.15,46.985,398500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":349,"percent_change":350,"volume":930,"transactions":9,"vwap":929},"2026-04-20",47.17,47.205,47.105,47.18,215600,{"date":932,"open":921,"high":933,"low":934,"close":935,"change":936,"percent_change":52,"volume":937,"transactions":9,"vwap":935},"2026-04-17",47.25,47.11,47.2,0.23,539700,{"date":939,"open":934,"high":934,"low":940,"close":941,"change":208,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-04-16",46.935,46.97,-0.25,534100,{"date":945,"open":910,"high":910,"low":889,"close":898,"change":111,"percent_change":349,"volume":946,"transactions":9,"vwap":898},"2026-04-15",133200,{"date":948,"open":797,"high":905,"low":797,"close":910,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":910},"2026-04-14",0.125,0.27,186000,{"date":953,"open":697,"high":798,"low":847,"close":954,"change":955,"percent_change":146,"volume":956,"transactions":9,"vwap":954},"2026-04-13",46.975,0.18,252300,{"date":958,"open":798,"high":798,"low":959,"close":960,"change":961,"percent_change":209,"volume":962,"transactions":9,"vwap":960},"2026-04-10",46.787,46.795,-0.125,100700,{"date":964,"open":740,"high":906,"low":697,"close":965,"change":22,"percent_change":23,"volume":966,"transactions":9,"vwap":965},"2026-04-09",46.92,312500,{"date":968,"open":969,"high":969,"low":725,"close":970,"change":287,"percent_change":826,"volume":971,"transactions":9,"vwap":970},"2026-04-08",47.0099983,46.86,118800,{"date":973,"open":465,"high":773,"low":512,"close":466,"change":260,"percent_change":260,"volume":974,"transactions":9,"vwap":466},"2026-04-07",298000,{"date":976,"open":446,"high":466,"low":446,"close":466,"change":587,"percent_change":700,"volume":977,"transactions":9,"vwap":466},"2026-04-06",352500,{"date":979,"open":336,"high":481,"low":608,"close":455,"change":980,"percent_change":121,"volume":981,"transactions":9,"vwap":455},"2026-04-02",0.115,656500,{"date":983,"open":540,"high":457,"low":546,"close":984,"change":985,"percent_change":241,"volume":986,"transactions":9,"vwap":984},"2026-04-01",46.355,-0.165,699000,{"date":988,"open":347,"high":678,"low":357,"close":392,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":392},"2026-03-31",0.44,0.95,211600,{"date":993,"open":994,"high":358,"low":995,"close":996,"change":514,"percent_change":587,"volume":997,"transactions":9,"vwap":996},"2026-03-30",46.2,46.025002,46.080002,190900,{"date":999,"open":996,"high":1000,"low":1001,"close":1002,"change":313,"percent_change":609,"volume":1003,"transactions":9,"vwap":1002},"2026-03-27",46.115,45.964,46.029999,129500,{"date":1005,"open":830,"high":475,"low":1000,"close":375,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":375},"2026-03-26",-0.31,-0.67,182700,{"date":1010,"open":456,"high":439,"low":1011,"close":456,"change":396,"percent_change":151,"volume":1012,"transactions":9,"vwap":456},"2026-03-25",46.445,276500,{"date":1014,"open":540,"high":1011,"low":557,"close":511,"change":1015,"percent_change":942,"volume":1016,"transactions":9,"vwap":511},"2026-03-24",-0.115,483100,{"date":1018,"open":539,"high":393,"low":532,"close":1011,"change":1019,"percent_change":136,"volume":1020,"transactions":9,"vwap":1011},"2026-03-23",0.305,382800,{"date":1022,"open":481,"high":481,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-20",46.099998,46.14,-0.42,-0.9,400800,{"date":1029,"open":347,"high":773,"low":346,"close":445,"change":448,"percent_change":449,"volume":1030,"transactions":9,"vwap":445},"2026-03-19",259900,{"date":1032,"open":428,"high":736,"low":501,"close":501,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":501},"2026-03-18",-0.265,-0.57,248400,{"date":1037,"open":666,"high":711,"low":666,"close":716,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":716},"2026-03-17",0.195,0.42,976200,{"date":1042,"open":465,"high":677,"low":403,"close":438,"change":23,"percent_change":287,"volume":1043,"transactions":9,"vwap":438},"2026-03-16",588700,{"date":1045,"open":673,"high":1046,"low":533,"close":564,"change":625,"percent_change":831,"volume":1047,"transactions":9,"vwap":564},"2026-03-13",46.667,832900,{"date":1049,"open":421,"high":421,"low":1050,"close":455,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":455},"2026-03-12",46.453,-0.3,-0.64,515500,{"date":1055,"open":746,"high":880,"low":1056,"close":693,"change":831,"percent_change":866,"volume":1057,"transactions":9,"vwap":693},"2026-03-11",46.735,1262800,{"date":1059,"open":941,"high":905,"low":1060,"close":864,"change":229,"percent_change":414,"volume":1061,"transactions":9,"vwap":864},"2026-03-10",46.945,560600,{"date":1063,"open":420,"high":889,"low":420,"close":797,"change":955,"percent_change":146,"volume":1064,"transactions":9,"vwap":797},"2026-03-09",133600,{"date":1066,"open":970,"high":1060,"low":754,"close":856,"change":580,"percent_change":1067,"volume":1068,"transactions":9,"vwap":856},"2026-03-06",-0.36,172800,{"date":1070,"open":934,"high":1071,"low":880,"close":798,"change":405,"percent_change":1072,"volume":1073,"transactions":9,"vwap":798},"2026-03-05",47.167,-0.51,317200,{"date":1075,"open":915,"high":1076,"low":1077,"close":1078,"change":483,"percent_change":799,"volume":1079,"transactions":9,"vwap":1078},"2026-03-04",47.26,47.125,47.22,148600,{"date":1081,"open":894,"high":935,"low":1082,"close":915,"change":625,"percent_change":831,"volume":1083,"transactions":9,"vwap":915},"2026-03-03",46.965,189800,{"date":1085,"open":910,"high":1086,"low":898,"close":1078,"change":1051,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1078},"2026-03-02",47.29,-0.63,468700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1091,"change":625,"percent_change":831,"volume":1094,"transactions":9,"vwap":1091},"2026-02-27",47.52,47.555,47.49,106700,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":111,"percent_change":349,"volume":1100,"transactions":9,"vwap":1099},"2026-02-26",47.62,47.525,47.61,187100,{"date":1102,"open":1103,"high":1097,"low":1103,"close":1097,"change":367,"percent_change":368,"volume":1104,"transactions":9,"vwap":1097},"2026-02-25",47.56,105500,{"date":1106,"open":1103,"high":1107,"low":1108,"close":1109,"change":350,"percent_change":579,"volume":1110,"transactions":9,"vwap":1109},"2026-02-24",47.58,47.48,47.54,142900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1107,"change":742,"percent_change":208,"volume":1116,"transactions":9,"vwap":1107},"2026-02-23",47.6,47.625,47.535,118300,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":513,"percent_change":514,"volume":1122,"transactions":9,"vwap":1121},"2026-02-20",47.57,47.64,47.635,103500,{"date":1124,"open":1103,"high":1099,"low":1125,"close":1099,"change":600,"percent_change":601,"volume":1126,"transactions":9,"vwap":1099},"2026-02-19",47.51,112300,{"date":1128,"open":1109,"high":1097,"low":1129,"close":1113,"change":514,"percent_change":587,"volume":1130,"transactions":9,"vwap":1113},"2026-02-18",47.527,140200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1133,"change":349,"percent_change":350,"volume":1136,"transactions":9,"vwap":1133},"2026-02-17",47.55,47.585,47.5,120200,{"date":1138,"open":1133,"high":1114,"low":1139,"close":1119,"change":1140,"percent_change":468,"volume":1141,"transactions":9,"vwap":1119},"2026-02-13",47.545,0.035,113200,{"date":1143,"open":1144,"high":1120,"low":1135,"close":1115,"change":1145,"percent_change":230,"volume":1146,"transactions":9,"vwap":1115},"2026-02-12",47.59,-0.035,121000,{"date":1148,"open":1107,"high":1149,"low":1150,"close":1119,"change":601,"percent_change":482,"volume":1151,"transactions":9,"vwap":1119},"2026-02-11",47.587,47.485,134600,{"date":1153,"open":1144,"high":1154,"low":1139,"close":1133,"change":848,"percent_change":600,"volume":1155,"transactions":9,"vwap":1133},"2026-02-10",47.63,127800,{"date":1157,"open":1108,"high":1103,"low":1158,"close":1139,"change":514,"percent_change":587,"volume":1159,"transactions":9,"vwap":1139},"2026-02-09",47.465,126600,{"date":1161,"open":1162,"high":1135,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-02-06",47.43,47.42,47.495,0.135,0.29,96200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":229,"percent_change":414,"volume":1174,"transactions":9,"vwap":1173},"2026-02-05",47.38,47.405,47.325,47.36,176600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":414,"percent_change":199,"volume":1181,"transactions":9,"vwap":1180},"2026-02-04",47.44,47.455,47.343,47.39,136000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1184,"change":349,"percent_change":350,"volume":1187,"transactions":9,"vwap":1184},"2026-02-03",47.45,47.69,47.32,282200,{"date":1189,"open":1190,"high":1150,"low":1190,"close":1191,"change":405,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-02-02",47.41,47.47,-0.5,110000,{"date":1195,"open":1120,"high":1196,"low":1114,"close":1197,"change":377,"percent_change":22,"volume":1198,"transactions":9,"vwap":1197},"2026-01-30",47.74,47.71,149100,{"date":1200,"open":1201,"high":1202,"low":1107,"close":1202,"change":482,"percent_change":367,"volume":1203,"transactions":9,"vwap":1202},"2026-01-29",47.66,47.68,144100,{"date":1205,"open":1185,"high":1185,"low":1097,"close":1120,"change":229,"percent_change":414,"volume":1206,"transactions":9,"vwap":1120},"2026-01-28",141500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1209,"change":600,"percent_change":601,"volume":1212,"transactions":9,"vwap":1209},"2026-01-27",47.67,47.7,47.654,126900,{"date":1214,"open":1209,"high":1202,"low":1097,"close":1201,"change":514,"percent_change":587,"volume":1215,"transactions":9,"vwap":1201},"2026-01-26",187000,{"date":1217,"open":1154,"high":1218,"low":1103,"close":1099,"change":705,"percent_change":339,"volume":1219,"transactions":9,"vwap":1099},"2026-01-23",47.65,261300,{"date":1221,"open":1218,"high":1210,"low":1121,"close":1201,"change":513,"percent_change":514,"volume":1222,"transactions":9,"vwap":1201},"2026-01-22",164000,{"date":1224,"open":1091,"high":1225,"low":1091,"close":1121,"change":980,"percent_change":700,"volume":1226,"transactions":9,"vwap":1121},"2026-01-21",47.665,177300,{"date":1228,"open":1229,"high":1091,"low":1173,"close":1091,"change":625,"percent_change":831,"volume":1230,"transactions":9,"vwap":1091},"2026-01-20",47.37,292600,{"date":1232,"open":1113,"high":1097,"low":1119,"close":1099,"change":1233,"percent_change":448,"volume":1234,"transactions":9,"vwap":1099},"2026-01-16",0.055,182100,{"date":1236,"open":1099,"high":1099,"low":1091,"close":1092,"change":1237,"percent_change":229,"volume":1238,"transactions":9,"vwap":1092},"2026-01-15",-0.015,2043900,{"date":1240,"open":1241,"high":1119,"low":1191,"close":1119,"change":601,"percent_change":482,"volume":1242,"transactions":9,"vwap":1119},"2026-01-14",47.53,227700,{"date":1244,"open":1119,"high":1119,"low":1191,"close":1133,"change":229,"percent_change":414,"volume":1245,"transactions":9,"vwap":1133},"2026-01-13",144400,{"date":1247,"open":1125,"high":1099,"low":1125,"close":1107,"change":349,"percent_change":350,"volume":1248,"transactions":9,"vwap":1107},"2026-01-12",116400,{"date":1250,"open":1144,"high":1251,"low":1107,"close":1113,"change":601,"percent_change":482,"volume":1252,"transactions":9,"vwap":1113},"2026-01-09",47.648,251100,{"date":1254,"open":1108,"high":1107,"low":1191,"close":1107,"change":1233,"percent_change":448,"volume":1255,"transactions":9,"vwap":1107},"2026-01-08",125500,{"date":1257,"open":1119,"high":1258,"low":1125,"close":1098,"change":1259,"percent_change":705,"volume":1260,"transactions":9,"vwap":1098},"2026-01-07",47.605,-0.025,740500,{"date":1262,"open":1241,"high":1103,"low":1135,"close":1133,"change":377,"percent_change":22,"volume":1263,"transactions":9,"vwap":1133},"2026-01-06",185500,{"date":1265,"open":1163,"high":1109,"low":1163,"close":1091,"change":448,"percent_change":121,"volume":1266,"transactions":9,"vwap":1091},"2026-01-05",419500,{"date":1268,"open":1162,"high":1177,"low":1269,"close":1270,"change":514,"percent_change":587,"volume":1271,"transactions":9,"vwap":1270},"2026-01-02",47.33,47.4,259300,{"date":1273,"open":1163,"high":1177,"low":1274,"close":1275,"change":350,"percent_change":579,"volume":1276,"transactions":9,"vwap":1275},"2025-12-31",47.345,47.35,146300,{"date":1278,"open":1180,"high":1162,"low":1279,"close":1180,"change":601,"percent_change":482,"volume":1280,"transactions":9,"vwap":1180},"2025-12-30",47.385,187900,{"date":1282,"open":1275,"high":1270,"low":1274,"close":1229,"change":229,"percent_change":414,"volume":1136,"transactions":9,"vwap":1229},"2025-12-29",{"date":1284,"open":1180,"high":1162,"low":1285,"close":1270,"change":111,"percent_change":349,"volume":1286,"transactions":9,"vwap":1270},"2025-12-26",47.374,85200,{"date":1288,"open":1289,"high":1190,"low":1289,"close":1190,"change":448,"percent_change":121,"volume":1290,"transactions":9,"vwap":1190},"2025-12-24",47.3,86300,{"date":1292,"open":1078,"high":1293,"low":1294,"close":1086,"change":468,"percent_change":431,"volume":1295,"transactions":9,"vwap":1086},"2025-12-23",47.295,47.215,123800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1078,"change":514,"percent_change":587,"volume":1301,"transactions":9,"vwap":1078},"2025-12-22",47.23,47.233,47.145,2217600,{"date":1303,"open":935,"high":933,"low":1304,"close":926,"change":188,"percent_change":1305,"volume":1306,"transactions":9,"vwap":926},"2025-12-19",47.164,-0.61,121300,{"date":1308,"open":1309,"high":1191,"low":1180,"close":1309,"change":23,"percent_change":950,"volume":1310,"transactions":9,"vwap":1309},"2025-12-18",47.46,131900,{"date":1312,"open":1275,"high":1275,"low":1313,"close":1269,"change":111,"percent_change":349,"volume":1314,"transactions":9,"vwap":1269},"2025-12-17",47.27,114800,{"date":1316,"open":1186,"high":1317,"low":1318,"close":1319,"change":600,"percent_change":601,"volume":1320,"transactions":9,"vwap":1319},"2025-12-16",47.365,47.28,47.34,106300,{"date":1322,"open":1173,"high":1173,"low":1323,"close":1269,"change":1140,"percent_change":468,"volume":1324,"transactions":9,"vwap":1269},"2025-12-15",47.294,138100,{"date":1326,"open":1229,"high":1229,"low":1327,"close":1293,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1293},"2025-12-12",47.265,-0.085,-0.18,202300,{"date":1332,"open":1180,"high":1270,"low":1319,"close":1170,"change":111,"percent_change":349,"volume":1333,"transactions":9,"vwap":1170},"2025-12-11",78400,{"date":1335,"open":1336,"high":1190,"low":1337,"close":1180,"change":548,"percent_change":151,"volume":1338,"transactions":9,"vwap":1180},"2025-12-10",47.21,47.19,158800,{"date":1340,"open":916,"high":1327,"low":1336,"close":1341,"change":1259,"percent_change":705,"volume":1342,"transactions":9,"vwap":1341},"2025-12-09",47.225,222900,{"date":1344,"open":1173,"high":1173,"low":1336,"close":933,"change":521,"percent_change":328,"volume":1345,"transactions":9,"vwap":933},"2025-12-08",104800,{"date":1347,"open":1275,"high":1180,"low":1348,"close":1274,"change":1237,"percent_change":229,"volume":1349,"transactions":9,"vwap":1274},"2025-12-05",47.314,105100,{"date":1351,"open":1173,"high":1173,"low":1352,"close":1173,"change":260,"percent_change":260,"volume":1353,"transactions":9,"vwap":1173},"2025-12-04",47.255,111200,{"date":1355,"open":1086,"high":1180,"low":1313,"close":1173,"change":468,"percent_change":431,"volume":1356,"transactions":9,"vwap":1173},"2025-12-03",92700,{"date":1358,"open":916,"high":1289,"low":1294,"close":1086,"change":1359,"percent_change":955,"volume":1360,"transactions":9,"vwap":1086},"2025-12-02",0.085,147200,{"date":1362,"open":929,"high":933,"low":1363,"close":927,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":927},"2025-12-01",47.16,-0.355,-0.75,136100,{"date":1368,"open":1144,"high":1097,"low":1369,"close":1103,"change":600,"percent_change":601,"volume":1370,"transactions":9,"vwap":1103},"2025-11-28",47.554,61300,{"date":1372,"open":1309,"high":1103,"low":1373,"close":1133,"change":22,"percent_change":23,"volume":1374,"transactions":9,"vwap":1133},"2025-11-26",47.435,138000,{"date":1376,"open":1086,"high":1093,"low":1318,"close":1093,"change":1377,"percent_change":989,"volume":1378,"transactions":9,"vwap":1093},"2025-11-25",0.21,473800,{"date":1380,"open":935,"high":1086,"low":1381,"close":1318,"change":587,"percent_change":936,"volume":1382,"transactions":9,"vwap":1318},"2025-11-24",47.195,155600,{"date":1384,"open":898,"high":929,"low":1385,"close":926,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":926},"2025-11-21",47.035,0.185,0.39,268200,{"date":1390,"open":935,"high":916,"low":798,"close":922,"change":1391,"percent_change":240,"volume":1392,"transactions":9,"vwap":922},"2025-11-20",-0.075,200700,{"date":1394,"open":894,"high":1395,"low":1396,"close":1397,"change":377,"percent_change":22,"volume":1398,"transactions":9,"vwap":1397},"2025-11-19",47.137,47.0050011,47.060001,2020900,{"date":1400,"open":804,"high":1397,"low":880,"close":917,"change":349,"percent_change":350,"volume":1401,"transactions":9,"vwap":917},"2025-11-18",2075000,{"date":1403,"open":910,"high":1300,"low":906,"close":1404,"change":521,"percent_change":328,"volume":1405,"transactions":9,"vwap":1404},"2025-11-17",47.049999,156400,{"date":1407,"open":917,"high":1341,"low":1408,"close":1300,"change":376,"percent_change":377,"volume":1409,"transactions":9,"vwap":1300},"2025-11-14",47.014999,139600,{"date":1411,"open":916,"high":933,"low":885,"close":915,"change":1329,"percent_change":1412,"volume":1413,"transactions":9,"vwap":915},"2025-11-13",-0.38,322800,{"date":1415,"open":1270,"high":1270,"low":1313,"close":1416,"change":579,"percent_change":580,"volume":1417,"transactions":9,"vwap":1416},"2025-11-12",47.31,104100,{"date":1419,"open":1186,"high":1270,"low":1186,"close":1180,"change":468,"percent_change":431,"volume":1420,"transactions":9,"vwap":1180},"2025-11-11",96800,{"date":1422,"open":933,"high":1275,"low":916,"close":1186,"change":396,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1186},"2025-11-10",0.34,160600,{"date":1426,"open":934,"high":1363,"low":1427,"close":1363,"change":377,"percent_change":22,"volume":1428,"transactions":9,"vwap":1363},"2025-11-07",47.021,123700,{"date":1430,"open":929,"high":1337,"low":1431,"close":915,"change":1432,"percent_change":111,"volume":1433,"transactions":9,"vwap":915},"2025-11-06",47.041,-0.005,715800,{"date":1435,"open":898,"high":921,"low":898,"close":899,"change":1436,"percent_change":730,"volume":1437,"transactions":9,"vwap":899},"2025-11-05",0.065,148400,{"date":1439,"open":941,"high":910,"low":941,"close":894,"change":350,"percent_change":579,"volume":1440,"transactions":9,"vwap":894},"2025-11-04",191300,{"date":1442,"open":916,"high":916,"low":1443,"close":934,"change":1025,"percent_change":1444,"volume":1445,"transactions":9,"vwap":934},"2025-11-03",47.095001,-0.88,191200,{"date":1447,"open":1103,"high":1448,"low":1449,"close":1241,"change":601,"percent_change":482,"volume":1450,"transactions":9,"vwap":1241},"2025-10-31",47.616,47.505,126800,{"date":1452,"open":1108,"high":1144,"low":1191,"close":1125,"change":339,"percent_change":218,"volume":1453,"transactions":9,"vwap":1125},"2025-10-30",249500,{"date":1455,"open":1456,"high":1457,"low":1134,"close":1099,"change":305,"percent_change":188,"volume":1458,"transactions":9,"vwap":1099},"2025-10-29",47.75,47.765,200200,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1456,"change":349,"percent_change":350,"volume":1463,"transactions":9,"vwap":1456},"2025-10-28",47.78,47.724,488000,{"date":1465,"open":1466,"high":25,"low":1210,"close":1467,"change":587,"percent_change":936,"volume":1468,"transactions":9,"vwap":1467},"2025-10-27",47.72,47.77,178400,{"date":1470,"open":1154,"high":1201,"low":1144,"close":1201,"change":431,"percent_change":141,"volume":1471,"transactions":9,"vwap":1201},"2025-10-24",143000,{"date":1473,"open":1163,"high":1474,"low":1163,"close":1125,"change":367,"percent_change":368,"volume":1475,"transactions":9,"vwap":1125},"2025-10-23",47.515,225700,{"date":1477,"open":1108,"high":1108,"low":1478,"close":1162,"change":705,"percent_change":404,"volume":1479,"transactions":9,"vwap":1162},"2025-10-22",47.355,217500,{"date":1481,"open":1091,"high":1103,"low":1158,"close":1108,"change":304,"percent_change":305,"volume":1471,"transactions":9,"vwap":1108},"2025-10-21",{"date":1483,"open":1177,"high":1092,"low":1177,"close":1139,"change":1484,"percent_change":270,"volume":1485,"transactions":9,"vwap":1139},"2025-10-20",0.105,169100,{"date":1487,"open":1269,"high":1178,"low":1488,"close":1177,"change":269,"percent_change":1377,"volume":1489,"transactions":9,"vwap":1177},"2025-10-17",47.275,957800,{"date":1491,"open":1135,"high":1125,"low":1086,"close":1319,"change":313,"percent_change":609,"volume":1492,"transactions":9,"vwap":1319},"2025-10-16",140100,{"date":1494,"open":1177,"high":1093,"low":1229,"close":1093,"change":799,"percent_change":126,"volume":1495,"transactions":9,"vwap":1093},"2025-10-15",407900,{"date":1497,"open":885,"high":1275,"low":1397,"close":1289,"change":514,"percent_change":587,"volume":1498,"transactions":9,"vwap":1289},"2025-10-14",149400,{"date":1500,"open":915,"high":1352,"low":1443,"close":933,"change":287,"percent_change":826,"volume":1501,"transactions":9,"vwap":933},"2025-10-13",160800,{"date":1503,"open":1289,"high":1504,"low":941,"close":941,"change":1006,"percent_change":1505,"volume":1506,"transactions":9,"vwap":941},"2025-10-10",47.315,-0.66,200500,{"date":1508,"open":1270,"high":1270,"low":1336,"close":1318,"change":313,"percent_change":609,"volume":1509,"transactions":9,"vwap":1318},"2025-10-09",289200,{"date":1511,"open":1125,"high":1091,"low":1190,"close":1162,"change":230,"percent_change":313,"volume":1512,"transactions":9,"vwap":1162},"2025-10-08",259500,{"date":1514,"open":1241,"high":1133,"low":1191,"close":1135,"change":260,"percent_change":260,"volume":1110,"transactions":9,"vwap":1135},"2025-10-07",{"date":1516,"open":1133,"high":1119,"low":1135,"close":1135,"change":705,"percent_change":404,"volume":1517,"transactions":9,"vwap":1135},"2025-10-06",394200,{"date":1519,"open":1097,"high":1520,"low":1115,"close":1133,"change":230,"percent_change":313,"volume":1521,"transactions":9,"vwap":1133},"2025-10-03",47.627,466700,{"date":1523,"open":1209,"high":1209,"low":1103,"close":1097,"change":414,"percent_change":199,"volume":1524,"transactions":9,"vwap":1097},"2025-10-02",811900,{"date":1526,"open":1113,"high":1202,"low":1103,"close":1202,"change":985,"percent_change":249,"volume":1527,"transactions":9,"vwap":1202},"2025-10-01",490600,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":842,"percent_change":625,"volume":1533,"transactions":9,"vwap":1532},"2025-09-30",47.88,47.8,47.845,193300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1537,"change":468,"percent_change":431,"volume":1539,"transactions":9,"vwap":1537},"2025-09-29",47.87,47.89,47.86,335100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":367,"percent_change":368,"volume":1546,"transactions":9,"vwap":1545},"2025-09-26",47.79,47.839,47.745,47.82,101400,{"date":1548,"open":1549,"high":1542,"low":1466,"close":1196,"change":208,"percent_change":942,"volume":1550,"transactions":9,"vwap":1196},"2025-09-25",47.76,173600,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1538,"change":414,"percent_change":199,"volume":1555,"transactions":9,"vwap":1538},"2025-09-24",47.93,47.84,113300,{"date":1557,"open":1558,"high":175,"low":1559,"close":1560,"change":705,"percent_change":339,"volume":1561,"transactions":9,"vwap":1560},"2025-09-23",47.98,47.9,47.92,211900,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":377,"percent_change":22,"volume":1567,"transactions":9,"vwap":1566},"2025-09-22",47.91,47.975,47.97,148200,{"date":1569,"open":1553,"high":1570,"low":1559,"close":1571,"change":601,"percent_change":482,"volume":1572,"transactions":9,"vwap":1571},"2025-09-19",47.95,47.94,126200,{"date":1574,"open":1538,"high":1571,"low":1575,"close":1560,"change":483,"percent_change":799,"volume":1576,"transactions":9,"vwap":1560},"2025-09-18",47.835,196600,{"date":1578,"open":1559,"high":1570,"low":1579,"close":1580,"change":414,"percent_change":199,"volume":1581,"transactions":9,"vwap":1580},"2025-09-17",47.73,47.83,295500,{"date":1583,"open":1564,"high":1560,"low":1584,"close":1537,"change":350,"percent_change":579,"volume":1585,"transactions":9,"vwap":1537},"2025-09-16",47.85,327500,{"date":1587,"open":1554,"high":1553,"low":1554,"close":1553,"change":730,"percent_change":1166,"volume":1324,"transactions":9,"vwap":1553},"2025-09-15",{"date":1589,"open":1545,"high":1554,"low":1544,"close":1542,"change":1432,"percent_change":111,"volume":1590,"transactions":9,"vwap":1542},"2025-09-12",154900,{"date":1592,"open":1209,"high":1593,"low":1209,"close":1593,"change":548,"percent_change":151,"volume":1594,"transactions":9,"vwap":1593},"2025-09-11",47.795,143700,{"date":1596,"open":1113,"high":1196,"low":1113,"close":1154,"change":514,"percent_change":587,"volume":1597,"transactions":9,"vwap":1154},"2025-09-10",111300,{"date":1599,"open":1144,"high":1113,"low":1125,"close":1107,"change":350,"percent_change":579,"volume":1600,"transactions":9,"vwap":1107},"2025-09-09",111100,{"date":1602,"open":1099,"high":1121,"low":1107,"close":1097,"change":601,"percent_change":482,"volume":1603,"transactions":9,"vwap":1097},"2025-09-08",165400,{"date":1605,"open":1120,"high":1197,"low":1606,"close":1113,"change":514,"percent_change":587,"volume":1607,"transactions":9,"vwap":1113},"2025-09-05",47.565,179400,{"date":1609,"open":1309,"high":1133,"low":1610,"close":1133,"change":23,"percent_change":950,"volume":1611,"transactions":9,"vwap":1133},"2025-09-04",47.434,161100,{"date":1613,"open":1289,"high":1373,"low":1289,"close":1163,"change":730,"percent_change":731,"volume":1614,"transactions":9,"vwap":1163},"2025-09-03",160000,{"date":1616,"open":1336,"high":1086,"low":929,"close":1318,"change":1067,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1318},"2025-09-02",-0.76,321000,{"date":1620,"open":1210,"high":1197,"low":1114,"close":1120,"change":625,"percent_change":831,"volume":1621,"transactions":9,"vwap":1120},"2025-08-29",122100,{"date":1623,"open":1210,"high":1579,"low":1209,"close":1579,"change":513,"percent_change":514,"volume":1624,"transactions":9,"vwap":1579},"2025-08-28",134800,{"date":1626,"open":1097,"high":1627,"low":1099,"close":1628,"change":1233,"percent_change":448,"volume":1629,"transactions":9,"vwap":1628},"2025-08-27",47.715,47.705,113500,{"date":1631,"open":1113,"high":1218,"low":1109,"close":1218,"change":431,"percent_change":141,"volume":1632,"transactions":9,"vwap":1218},"2025-08-26",231700,{"date":1634,"open":1107,"high":1107,"low":1093,"close":1135,"change":1328,"percent_change":1329,"volume":1635,"transactions":9,"vwap":1135},"2025-08-25",169300,{"date":1637,"open":1318,"high":1134,"low":1076,"close":1134,"change":1387,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1134},"2025-08-22",0.83,905700,{"date":1641,"open":1298,"high":1298,"low":1642,"close":1381,"change":230,"percent_change":313,"volume":1643,"transactions":9,"vwap":1381},"2025-08-21",47.165,137600,{"date":1645,"open":1086,"high":1646,"low":1647,"close":1327,"change":842,"percent_change":339,"volume":1648,"transactions":9,"vwap":1327},"2025-08-20",47.307,47.245,146800,{"date":1650,"open":1269,"high":1319,"low":1318,"close":1416,"change":111,"percent_change":349,"volume":1651,"transactions":9,"vwap":1416},"2025-08-19",164100,{"date":1653,"open":1186,"high":1275,"low":1654,"close":1186,"change":349,"percent_change":350,"volume":1655,"transactions":9,"vwap":1186},"2025-08-18",47.305,165000,{"date":1657,"open":1275,"high":1275,"low":1086,"close":1319,"change":260,"percent_change":260,"volume":890,"transactions":9,"vwap":1319},"2025-08-15",{"date":1659,"open":1180,"high":1180,"low":1318,"close":1319,"change":208,"percent_change":942,"volume":1660,"transactions":9,"vwap":1319},"2025-08-14",167400,{"date":1662,"open":1173,"high":1191,"low":1173,"close":1309,"change":1165,"percent_change":1166,"volume":1663,"transactions":9,"vwap":1309},"2025-08-13",135000,{"date":1665,"open":1313,"high":1666,"low":933,"close":1172,"change":269,"percent_change":1377,"volume":1667,"transactions":9,"vwap":1172},"2025-08-12",47.329,162000,{"date":1669,"open":933,"high":1670,"low":927,"close":1341,"change":848,"percent_change":600,"volume":1671,"transactions":9,"vwap":1341},"2025-08-11",47.278,63700,{"date":1673,"open":916,"high":916,"low":1337,"close":1078,"change":600,"percent_change":601,"volume":1674,"transactions":9,"vwap":1078},"2025-08-08",109500,{"date":1676,"open":1086,"high":1677,"low":1678,"close":1336,"change":414,"percent_change":199,"volume":1679,"transactions":9,"vwap":1336},"2025-08-07",47.303,47.182,156300,{"date":1681,"open":1336,"high":1318,"low":1642,"close":1313,"change":514,"percent_change":587,"volume":1682,"transactions":9,"vwap":1313},"2025-08-06",763200,{"date":1684,"open":1298,"high":916,"low":1363,"close":1078,"change":349,"percent_change":350,"volume":1685,"transactions":9,"vwap":1078},"2025-08-05",206500,{"date":1687,"open":905,"high":933,"low":905,"close":916,"change":431,"percent_change":141,"volume":1688,"transactions":9,"vwap":916},"2025-08-04",200800,{"date":1690,"open":894,"high":901,"low":922,"close":898,"change":459,"percent_change":1691,"volume":1692,"transactions":9,"vwap":898},"2025-08-01",-0.59,101200,{"date":1694,"open":1180,"high":1695,"low":1186,"close":1229,"change":377,"percent_change":22,"volume":1696,"transactions":9,"vwap":1229},"2025-07-31",47.415,204500,{"date":1698,"open":1170,"high":1190,"low":1313,"close":1319,"change":230,"percent_change":313,"volume":1699,"transactions":9,"vwap":1319},"2025-07-30",114600,{"date":1701,"open":1190,"high":1177,"low":1170,"close":1190,"change":601,"percent_change":482,"volume":1702,"transactions":9,"vwap":1190},"2025-07-29",119000,{"date":1704,"open":1177,"high":1177,"low":1229,"close":1180,"change":229,"percent_change":414,"volume":1705,"transactions":9,"vwap":1180},"2025-07-28",185900,{"date":1707,"open":1270,"high":1309,"low":1275,"close":1163,"change":377,"percent_change":22,"volume":1708,"transactions":9,"vwap":1163},"2025-07-25",179800,{"date":1710,"open":1180,"high":1711,"low":1317,"close":1180,"change":414,"percent_change":199,"volume":1712,"transactions":9,"vwap":1180},"2025-07-24",47.425,115500,{"date":1714,"open":1270,"high":1184,"low":1317,"close":1184,"change":367,"percent_change":368,"volume":1715,"transactions":9,"vwap":1184},"2025-07-23",252100,{"date":1717,"open":1229,"high":1180,"low":1654,"close":1229,"change":514,"percent_change":587,"volume":1718,"transactions":9,"vwap":1229},"2025-07-22",113800,{"date":1720,"open":1186,"high":1170,"low":1186,"close":1186,"change":468,"percent_change":431,"volume":1721,"transactions":9,"vwap":1186},"2025-07-21",120100,{"date":1723,"open":1298,"high":1670,"low":1724,"close":933,"change":601,"percent_change":482,"volume":1725,"transactions":9,"vwap":933},"2025-07-18",47.223,153100,{"date":1727,"open":905,"high":1298,"low":915,"close":1298,"change":367,"percent_change":368,"volume":1728,"transactions":9,"vwap":1298},"2025-07-17",267300,{"date":1730,"open":894,"high":1363,"low":1082,"close":921,"change":448,"percent_change":449,"volume":1731,"transactions":9,"vwap":921},"2025-07-16",115000,{"date":1733,"open":935,"high":935,"low":797,"close":917,"change":199,"percent_change":459,"volume":1734,"transactions":9,"vwap":917},"2025-07-15",288700,{"date":1736,"open":894,"high":1363,"low":894,"close":1363,"change":514,"percent_change":587,"volume":1737,"transactions":9,"vwap":1363},"2025-07-14",100500,{"date":1739,"open":905,"high":921,"low":1740,"close":934,"change":230,"percent_change":313,"volume":1741,"transactions":9,"vwap":934},"2025-07-11",47.051998,117200,{"date":1743,"open":1078,"high":1078,"low":1363,"close":929,"change":350,"percent_change":579,"volume":1744,"transactions":9,"vwap":929},"2025-07-10",113000,{"date":1746,"open":905,"high":1078,"low":915,"close":1078,"change":448,"percent_change":121,"volume":1747,"transactions":9,"vwap":1078},"2025-07-09",136300,{"date":1749,"open":921,"high":921,"low":1397,"close":910,"change":230,"percent_change":313,"volume":1750,"transactions":9,"vwap":910},"2025-07-08",131200,{"date":1752,"open":1416,"high":1186,"low":905,"close":926,"change":305,"percent_change":1051,"volume":1753,"transactions":9,"vwap":926},"2025-07-07",171200,{"date":1755,"open":1076,"high":1269,"low":1076,"close":1416,"change":601,"percent_change":482,"volume":1756,"transactions":9,"vwap":1416},"2025-07-03",104500,{"date":1758,"open":1078,"high":1086,"low":905,"close":1086,"change":483,"percent_change":799,"volume":1759,"transactions":9,"vwap":1086},"2025-07-02",174200,{"date":1761,"open":1363,"high":927,"low":915,"close":935,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":935},"2025-07-01",-0.275,-0.58,283600,{"date":1766,"open":1180,"high":1093,"low":1275,"close":1767,"change":1386,"percent_change":1387,"volume":1768,"transactions":9,"vwap":1767},"2025-06-30",47.475,142100,{"date":1770,"open":1186,"high":1229,"low":1313,"close":1086,"change":350,"percent_change":579,"volume":1747,"transactions":9,"vwap":1086},"2025-06-27",{"date":1772,"open":1076,"high":1269,"low":1078,"close":1269,"change":730,"percent_change":731,"volume":1773,"transactions":9,"vwap":1269},"2025-06-26",96700,{"date":1775,"open":935,"high":1078,"low":905,"close":1337,"change":111,"percent_change":349,"volume":1776,"transactions":9,"vwap":1337},"2025-06-25",135600,{"date":1778,"open":885,"high":1298,"low":885,"close":935,"change":23,"percent_change":287,"volume":1779,"transactions":9,"vwap":935},"2025-06-24",137900,{"date":1781,"open":864,"high":894,"low":804,"close":894,"change":367,"percent_change":368,"volume":1782,"transactions":9,"vwap":894},"2025-06-23",101500,{"date":1784,"open":814,"high":797,"low":814,"close":797,"change":448,"percent_change":449,"volume":1198,"transactions":9,"vwap":797},"2025-06-20",{"date":1786,"open":803,"high":880,"low":1787,"close":814,"change":296,"percent_change":269,"volume":1788,"transactions":9,"vwap":814},"2025-06-18",46.801,255700,{"date":1790,"open":803,"high":1791,"low":693,"close":822,"change":1432,"percent_change":111,"volume":1792,"transactions":9,"vwap":822},"2025-06-17",46.855,470500,{"date":1794,"open":710,"high":1795,"low":693,"close":803,"change":730,"percent_change":731,"volume":1796,"transactions":9,"vwap":803},"2025-06-16",46.851,161700,{"date":1798,"open":412,"high":725,"low":677,"close":421,"change":305,"percent_change":1051,"volume":1799,"transactions":9,"vwap":421},"2025-06-13",164900,{"date":1801,"open":725,"high":803,"low":725,"close":803,"change":22,"percent_change":23,"volume":1064,"transactions":9,"vwap":803},"2025-06-12",{"date":1803,"open":692,"high":970,"low":697,"close":693,"change":111,"percent_change":349,"volume":1804,"transactions":9,"vwap":693},"2025-06-11",182800,{"date":1806,"open":412,"high":710,"low":736,"close":704,"change":448,"percent_change":449,"volume":1807,"transactions":9,"vwap":704},"2025-06-10",163000,{"date":1809,"open":666,"high":411,"low":666,"close":736,"change":22,"percent_change":23,"volume":1248,"transactions":9,"vwap":736},"2025-06-09",{"date":1811,"open":428,"high":786,"low":466,"close":666,"change":600,"percent_change":601,"volume":1812,"transactions":9,"vwap":666},"2025-06-06",100300,{"date":1814,"open":412,"high":412,"low":445,"close":773,"change":208,"percent_change":279,"volume":1815,"transactions":9,"vwap":773},"2025-06-05",157700,{"date":1817,"open":413,"high":1818,"low":413,"close":412,"change":269,"percent_change":1377,"volume":1819,"transactions":9,"vwap":412},"2025-06-04",46.737,219900,{"date":1821,"open":465,"high":413,"low":495,"close":673,"change":468,"percent_change":431,"volume":1822,"transactions":9,"vwap":673},"2025-06-03",342300,{"date":1824,"open":495,"high":447,"low":501,"close":447,"change":249,"percent_change":1825,"volume":1035,"transactions":9,"vwap":447},"2025-06-02",-0.73,{"date":1827,"open":692,"high":805,"low":693,"close":810,"change":349,"percent_change":350,"volume":1828,"transactions":9,"vwap":810},"2025-05-30",186600,{"date":1830,"open":804,"high":804,"low":692,"close":746,"change":367,"percent_change":368,"volume":1831,"transactions":9,"vwap":746},"2025-05-29",330900,{"date":1833,"open":740,"high":692,"low":711,"close":698,"change":349,"percent_change":350,"volume":1834,"transactions":9,"vwap":698},"2025-05-28",260000,{"date":1836,"open":429,"high":749,"low":421,"close":740,"change":731,"percent_change":1837,"volume":1838,"transactions":9,"vwap":740},"2025-05-27",0.64,132000,{"date":1840,"open":539,"high":465,"low":502,"close":447,"change":111,"percent_change":349,"volume":1841,"transactions":9,"vwap":447},"2025-05-23",403300,{"date":1843,"open":446,"high":773,"low":458,"close":465,"change":587,"percent_change":700,"volume":1844,"transactions":9,"vwap":465},"2025-05-22",201700,{"date":1846,"open":445,"high":421,"low":539,"close":501,"change":188,"percent_change":1847,"volume":1848,"transactions":9,"vwap":501},"2025-05-21",-0.62,886900,{"date":1850,"open":673,"high":711,"low":666,"close":709,"change":230,"percent_change":313,"volume":1851,"transactions":9,"vwap":709},"2025-05-20",4314200,{"date":1853,"open":678,"high":856,"low":666,"close":691,"change":705,"percent_change":404,"volume":1854,"transactions":9,"vwap":691},"2025-05-19",121700,{"date":1856,"open":740,"high":1857,"low":693,"close":692,"change":22,"percent_change":23,"volume":1858,"transactions":9,"vwap":692},"2025-05-16",46.865,354900,{"date":1860,"open":773,"high":710,"low":773,"close":710,"change":23,"percent_change":287,"volume":1861,"transactions":9,"vwap":710},"2025-05-15",181100,{"date":1863,"open":803,"high":803,"low":413,"close":736,"change":240,"percent_change":249,"volume":1834,"transactions":9,"vwap":736},"2025-05-14",{"date":1865,"open":709,"high":746,"low":411,"close":698,"change":448,"percent_change":449,"volume":1866,"transactions":9,"vwap":698},"2025-05-13",564100,{"date":1868,"open":402,"high":709,"low":495,"close":411,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":411},"2025-05-12",0.48,1.04,209200,{"date":1873,"open":357,"high":533,"low":1023,"close":336,"change":22,"percent_change":23,"volume":1874,"transactions":9,"vwap":336},"2025-05-09",186900,{"date":1876,"open":546,"high":570,"low":1877,"close":1878,"change":349,"percent_change":350,"volume":1879,"transactions":9,"vwap":1878},"2025-05-08",46.11,46.16,121600,{"date":1881,"open":348,"high":593,"low":996,"close":375,"change":22,"percent_change":23,"volume":1882,"transactions":9,"vwap":375},"2025-05-07",144300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":350,"percent_change":625,"volume":1889,"transactions":9,"vwap":1888},"2025-05-06",46.15,46.168,46.060001,46.12,162300,{"date":1891,"open":1885,"high":366,"low":1024,"close":1878,"change":414,"percent_change":199,"volume":1892,"transactions":9,"vwap":1878},"2025-05-05",356400,{"date":1894,"open":994,"high":1895,"low":1024,"close":336,"change":650,"percent_change":1896,"volume":1897,"transactions":9,"vwap":336},"2025-05-02",46.267,0.43,473200,{"date":1899,"open":338,"high":466,"low":1900,"close":1901,"change":1067,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-05-01",46,46.02,-0.78,224000,{"date":1905,"open":503,"high":503,"low":356,"close":564,"change":209,"percent_change":1763,"volume":1685,"transactions":9,"vwap":564},"2025-04-30",{"date":1907,"open":539,"high":411,"low":539,"close":428,"change":431,"percent_change":141,"volume":1908,"transactions":9,"vwap":428},"2025-04-29",114700,{"date":1910,"open":495,"high":445,"low":509,"close":481,"change":482,"percent_change":483,"volume":1911,"transactions":9,"vwap":481},"2025-04-28",122400,{"date":1913,"open":533,"high":1914,"low":347,"close":446,"change":587,"percent_change":700,"volume":1915,"transactions":9,"vwap":446},"2025-04-25",46.521,123300,{"date":1917,"open":996,"high":457,"low":1887,"close":512,"change":989,"percent_change":1918,"volume":1919,"transactions":9,"vwap":512},"2025-04-24",0.96,331000,{"date":1921,"open":364,"high":1922,"low":247,"close":258,"change":121,"percent_change":1923,"volume":1924,"transactions":9,"vwap":258},"2025-04-23",46.349,0.55,268300,{"date":179,"open":1926,"high":302,"low":237,"close":1927,"change":349,"percent_change":350,"volume":1928,"transactions":9,"vwap":1927},45.68,45.66,129800]