[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYEM":3,"homepage-market-summary":29,"stock-historical-HYEM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYEM","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},"VanEck Emerging Markets High Yield Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.0643,1.362,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.28,19.29,19.2401,19.26,0.02,0.1,293272.48579,20.36,19.2,182140.88131426,6.9,3618,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"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":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},19.08,164161,59918820.328565,0.42,"2025-04-22",[181,184,192,202,212,222,230,240,248,256,262,270,278,287,295,301,308,316,323,331,338,347,353,360,367,375,383,389,398,408,414,422,429,435,440,447,454,460,466,472,477,482,487,492,498,503,508,514,519,524,529,534,540,545,551,556,562,567,572,577,581,586,589,592,595,599,604,608,612,617,621,627,631,636,640,644,648,651,654,657,662,666,669,672,675,678,681,686,689,692,696,699,702,705,709,712,715,719,723,726,729,732,735,738,743,747,750,753,756,759,762,765,768,771,774,777,780,782,785,788,792,796,799,803,808,812,816,821,824,829,832,837,842,847,850,855,860,863,866,869,872,875,878,881,885,888,891,894,897,900,904,908,910,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1056,1059,1061,1064,1067,1070,1073,1078,1081,1084,1086,1090,1093,1096,1099,1102,1105,1108,1110,1112,1115,1118,1122,1127,1130,1133,1136,1139,1142,1145,1147,1150,1153,1156,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1195,1197,1200,1203,1206,1209,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1261,1264,1267,1270,1273,1278,1281,1283,1286,1289,1292,1295,1298,1301,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1373,1376,1379,1382,1385,1389,1392,1395,1398,1401,1404,1406,1409,1412,1415,1418,1420,1423,1427,1431,1434,1437,1440,1444,1448,1451,1455,1459,1463,1467,1472,1475,1478,1481,1485,1489,1494,1497,1500,1503,1506,1510,1514,1516,1520,1525,1529,1532,1538,1544,1548,1552,1557,1561,1564,1567,1572,1576],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1051,19.2692,{"date":185,"open":186,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",19.31,-0.15,-0.77,157190.455433,961,19.2357,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",19.53,19.395,19.41,-0.08,-0.41,193851.187273,876,19.4427,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",19.58,19.45,19.49,-0.07,-0.36,157544.303757,1002,19.4854,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",19.51,19.56,19.5,-0.1,-0.51,187320.621112,1549,19.521,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":21,"percent_change":22,"volume":227,"transactions":228,"vwap":229},"2026-09-25",19.65,19.66,19.6,66177.426804,604,19.6223,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",19.69,19.61,19.64,-0.04,-0.2,97253.67178,700,19.6448,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":217,"percent_change":218,"volume":245,"transactions":246,"vwap":247},"2026-09-23",19.78,19.8,19.68,134191.017208,929,19.7052,{"date":249,"open":243,"high":250,"low":251,"close":242,"change":252,"percent_change":217,"volume":253,"transactions":254,"vwap":255},"2026-09-22",19.83,19.7131,-0.02,71944.067186,767,19.7987,{"date":257,"open":243,"high":243,"low":258,"close":243,"change":21,"percent_change":22,"volume":259,"transactions":260,"vwap":261},"2026-09-21",19.75,149927.782402,922,19.7805,{"date":263,"open":242,"high":264,"low":265,"close":242,"change":266,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",19.79,19.754,0,40568.354019,418,19.7649,{"date":271,"open":272,"high":243,"low":273,"close":242,"change":106,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",19.77,19.765,0.3,129816.244537,789,19.7842,{"date":279,"open":242,"high":280,"low":281,"close":282,"change":207,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",19.82,19.7,19.72,-0.35,682400.988578,1180,19.7487,{"date":288,"open":289,"high":250,"low":290,"close":264,"change":291,"percent_change":187,"volume":292,"transactions":293,"vwap":294},"2026-09-15",19.81,19.76,-0.03,134870.239171,822,19.7773,{"date":296,"open":297,"high":297,"low":264,"close":280,"change":291,"percent_change":187,"volume":298,"transactions":299,"vwap":300},"2026-09-14",19.85,140230.190509,899,19.8063,{"date":302,"open":303,"high":304,"low":297,"close":297,"change":266,"percent_change":266,"volume":305,"transactions":306,"vwap":307},"2026-09-11",19.87,19.9,54368.190909,443,19.8701,{"date":309,"open":303,"high":310,"low":297,"close":297,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",19.8999,-0.09,-0.45,68796.376242,612,19.8808,{"date":317,"open":318,"high":319,"low":304,"close":318,"change":266,"percent_change":266,"volume":320,"transactions":321,"vwap":322},"2026-09-09",19.94,19.945,128149.322608,845,19.9219,{"date":324,"open":325,"high":326,"low":327,"close":318,"change":291,"percent_change":187,"volume":328,"transactions":329,"vwap":330},"2026-09-08",19.96,19.97,19.93,76571.05451,1151,19.9415,{"date":332,"open":325,"high":326,"low":318,"close":326,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-04",0.01,0.05,69157.349597,682,19.9504,{"date":339,"open":340,"high":341,"low":327,"close":325,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",19.95,19.98,0.03,0.15,92200.334008,550,19.9507,{"date":348,"open":349,"high":327,"low":304,"close":327,"change":106,"percent_change":274,"volume":350,"transactions":351,"vwap":352},"2026-09-02",19.91,87574.671133,490,19.9163,{"date":354,"open":327,"high":326,"low":355,"close":303,"change":187,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",19.86,-0.75,175439.309141,763,19.9164,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":207,"percent_change":283,"volume":364,"transactions":365,"vwap":366},"2026-08-31",20.09,20.02,181569.632722,924,20.0754,{"date":368,"open":369,"high":369,"low":370,"close":362,"change":371,"percent_change":252,"volume":372,"transactions":373,"vwap":374},"2026-08-28",20.12,20.0546,-0.005,67740.269538,584,20.0846,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":371,"percent_change":252,"volume":380,"transactions":381,"vwap":382},"2026-08-27",20.11,20.07,20.095,75154.87164,533,20.0835,{"date":384,"open":377,"high":377,"low":385,"close":386,"change":252,"percent_change":217,"volume":387,"transactions":388,"vwap":382},"2026-08-26",20.05,20.1,73150.066491,483,{"date":390,"open":391,"high":369,"low":392,"close":369,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-25",20.08,20.06,0.0513,0.26,92965.508343,589,20.0821,{"date":399,"open":391,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-24",20.13,20.0301,20.0687,0.0087,0.04,58193.956642,629,20.0576,{"date":409,"open":385,"high":378,"low":410,"close":392,"change":342,"percent_change":343,"volume":411,"transactions":412,"vwap":413},"2026-08-21",20.03,109785.837948,1047,20.0653,{"date":415,"open":392,"high":416,"low":417,"close":410,"change":111,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-20",20.0746,20,-0.05,59510.521976,473,20.0248,{"date":423,"open":385,"high":424,"low":425,"close":425,"change":266,"percent_change":266,"volume":426,"transactions":427,"vwap":428},"2026-08-19",20.075,20.04,39538.632188,422,20.0502,{"date":430,"open":425,"high":378,"low":431,"close":425,"change":266,"percent_change":266,"volume":432,"transactions":433,"vwap":434},"2026-08-18",20.015,51618.838981,446,20.0283,{"date":436,"open":392,"high":392,"low":417,"close":425,"change":291,"percent_change":187,"volume":437,"transactions":438,"vwap":439},"2026-08-17",57206.544585,637,20.0288,{"date":441,"open":385,"high":442,"low":443,"close":378,"change":21,"percent_change":22,"volume":444,"transactions":445,"vwap":446},"2026-08-14",20.0799,20.01,86443.356347,499,20.0386,{"date":448,"open":410,"high":378,"low":449,"close":385,"change":404,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-13",20.025,0.2,102532.528937,782,20.0366,{"date":455,"open":363,"high":363,"low":456,"close":443,"change":111,"percent_change":418,"volume":457,"transactions":458,"vwap":459},"2026-08-12",20.005,70461.933738,517,20.0152,{"date":461,"open":462,"high":410,"low":462,"close":363,"change":334,"percent_change":121,"volume":463,"transactions":464,"vwap":465},"2026-08-11",19.99,83916.595448,630,20.0148,{"date":467,"open":363,"high":363,"low":326,"close":326,"change":418,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-10",-0.25,86338.49275,694,19.9852,{"date":473,"open":425,"high":392,"low":325,"close":363,"change":21,"percent_change":22,"volume":474,"transactions":475,"vwap":476},"2026-08-07",876065.307188,891,19.9678,{"date":478,"open":443,"high":410,"low":341,"close":417,"change":266,"percent_change":266,"volume":479,"transactions":480,"vwap":481},"2026-08-06",64225.833942,525,20.0043,{"date":483,"open":462,"high":363,"low":325,"close":417,"change":342,"percent_change":343,"volume":484,"transactions":485,"vwap":486},"2026-08-05",253205.496642,914,20.0026,{"date":488,"open":341,"high":443,"low":340,"close":326,"change":21,"percent_change":22,"volume":489,"transactions":490,"vwap":491},"2026-08-04",119140.701232,952,19.9826,{"date":493,"open":340,"high":462,"low":494,"close":340,"change":311,"percent_change":312,"volume":495,"transactions":496,"vwap":497},"2026-08-03",19.9102,87814.941781,723,19.9541,{"date":499,"open":443,"high":385,"low":462,"close":425,"change":266,"percent_change":266,"volume":500,"transactions":501,"vwap":502},"2026-07-31",164923.879599,1149,20.0257,{"date":504,"open":363,"high":362,"low":341,"close":425,"change":334,"percent_change":121,"volume":505,"transactions":506,"vwap":507},"2026-07-30",105079.331547,851,20.0259,{"date":509,"open":443,"high":510,"low":340,"close":462,"change":252,"percent_change":217,"volume":511,"transactions":512,"vwap":513},"2026-07-29",20.0339,89913.379734,448,19.973,{"date":515,"open":425,"high":362,"low":326,"close":443,"change":266,"percent_change":266,"volume":516,"transactions":517,"vwap":518},"2026-07-28",115344.409853,877,20.0421,{"date":520,"open":385,"high":392,"low":462,"close":443,"change":333,"percent_change":334,"volume":521,"transactions":522,"vwap":523},"2026-07-27",115812.110018,1118,20.0153,{"date":525,"open":417,"high":363,"low":326,"close":417,"change":266,"percent_change":266,"volume":526,"transactions":527,"vwap":528},"2026-07-24",66542.219834,458,19.994,{"date":530,"open":363,"high":400,"low":326,"close":417,"change":235,"percent_change":236,"volume":531,"transactions":532,"vwap":533},"2026-07-23",82908.38239,657,20.0089,{"date":535,"open":385,"high":536,"low":443,"close":425,"change":111,"percent_change":418,"volume":537,"transactions":538,"vwap":539},"2026-07-22",20.1367,51195.374067,627,20.0381,{"date":541,"open":362,"high":400,"low":410,"close":385,"change":252,"percent_change":217,"volume":542,"transactions":543,"vwap":544},"2026-07-21",63687.348318,486,20.0465,{"date":546,"open":378,"high":547,"low":417,"close":378,"change":404,"percent_change":450,"volume":548,"transactions":549,"vwap":550},"2026-07-20",20.1299,119843.147072,667,20.0479,{"date":552,"open":425,"high":391,"low":417,"close":410,"change":111,"percent_change":418,"volume":553,"transactions":554,"vwap":555},"2026-07-17",115356.598989,756,20.0482,{"date":557,"open":385,"high":442,"low":558,"close":425,"change":111,"percent_change":418,"volume":559,"transactions":560,"vwap":561},"2026-07-16",19.9908,93625.101856,888,20.0372,{"date":563,"open":378,"high":564,"low":443,"close":385,"change":266,"percent_change":266,"volume":565,"transactions":566,"vwap":550},"2026-07-15",20.0999,117516.853997,928,{"date":568,"open":385,"high":386,"low":443,"close":385,"change":404,"percent_change":450,"volume":569,"transactions":570,"vwap":571},"2026-07-14",151799.419417,1196,20.0354,{"date":573,"open":443,"high":392,"low":326,"close":443,"change":291,"percent_change":187,"volume":574,"transactions":575,"vwap":576},"2026-07-13",102277.259108,984,20.0082,{"date":578,"open":386,"high":386,"low":462,"close":579,"change":291,"percent_change":187,"volume":580,"transactions":9,"vwap":579},"2026-07-10",20.040001,135900,{"date":582,"open":583,"high":386,"low":326,"close":378,"change":584,"percent_change":151,"volume":585,"transactions":9,"vwap":378},"2026-07-09",20.030001,0.07,75500,{"date":587,"open":579,"high":579,"low":325,"close":417,"change":235,"percent_change":236,"volume":588,"transactions":9,"vwap":417},"2026-07-08",87300,{"date":590,"open":583,"high":378,"low":417,"close":579,"change":404,"percent_change":450,"volume":591,"transactions":9,"vwap":579},"2026-07-07",80800,{"date":593,"open":363,"high":378,"low":318,"close":417,"change":252,"percent_change":217,"volume":594,"transactions":9,"vwap":417},"2026-07-06",315100,{"date":596,"open":443,"high":597,"low":340,"close":363,"change":21,"percent_change":22,"volume":598,"transactions":9,"vwap":363},"2026-07-02",20.2,172100,{"date":600,"open":443,"high":386,"low":318,"close":417,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":417},"2026-07-01",-0.11,-0.55,64100,{"date":605,"open":606,"high":606,"low":340,"close":377,"change":111,"percent_change":418,"volume":607,"transactions":9,"vwap":377},"2026-06-30",20.17,145800,{"date":609,"open":610,"high":610,"low":362,"close":369,"change":21,"percent_change":22,"volume":611,"transactions":9,"vwap":369},"2026-06-29",20.19,154800,{"date":613,"open":614,"high":615,"low":362,"close":386,"change":291,"percent_change":187,"volume":616,"transactions":9,"vwap":386},"2026-06-26",20.15,20.21,2858100,{"date":618,"open":619,"high":615,"low":369,"close":400,"change":291,"percent_change":187,"volume":620,"transactions":9,"vwap":400},"2026-06-25",20.16,143400,{"date":622,"open":623,"high":624,"low":625,"close":619,"change":291,"percent_change":187,"volume":626,"transactions":9,"vwap":619},"2026-06-24",20.22,20.23,20.14,119000,{"date":628,"open":597,"high":629,"low":377,"close":610,"change":291,"percent_change":187,"volume":630,"transactions":9,"vwap":610},"2026-06-23",20.28,93400,{"date":632,"open":633,"high":634,"low":386,"close":623,"change":404,"percent_change":450,"volume":635,"transactions":9,"vwap":623},"2026-06-22",20.24,20.25,802000,{"date":637,"open":610,"high":24,"low":377,"close":638,"change":404,"percent_change":450,"volume":639,"transactions":9,"vwap":638},"2026-06-18",20.18,68900,{"date":641,"open":597,"high":634,"low":583,"close":625,"change":311,"percent_change":642,"volume":643,"transactions":9,"vwap":625},"2026-06-17",-0.44,106300,{"date":645,"open":606,"high":646,"low":619,"close":624,"change":106,"percent_change":274,"volume":647,"transactions":9,"vwap":624},"2026-06-16",20.27,954600,{"date":649,"open":638,"high":597,"low":377,"close":606,"change":106,"percent_change":274,"volume":650,"transactions":9,"vwap":606},"2026-06-15",82200,{"date":652,"open":400,"high":614,"low":417,"close":377,"change":404,"percent_change":450,"volume":653,"transactions":9,"vwap":377},"2026-06-12",140600,{"date":655,"open":583,"high":614,"low":462,"close":378,"change":584,"percent_change":151,"volume":656,"transactions":9,"vwap":378},"2026-06-11",161000,{"date":658,"open":362,"high":625,"low":340,"close":417,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":417},"2026-06-10",-0.12,-0.6,1321300,{"date":663,"open":664,"high":614,"low":579,"close":369,"change":404,"percent_change":450,"volume":665,"transactions":9,"vwap":369},"2026-06-09",20.049999,108900,{"date":667,"open":362,"high":377,"low":583,"close":391,"change":333,"percent_change":334,"volume":668,"transactions":9,"vwap":391},"2026-06-08",134900,{"date":670,"open":386,"high":377,"low":579,"close":378,"change":291,"percent_change":187,"volume":671,"transactions":9,"vwap":378},"2026-06-05",1015500,{"date":673,"open":386,"high":614,"low":386,"close":386,"change":252,"percent_change":217,"volume":674,"transactions":9,"vwap":386},"2026-06-04",116200,{"date":676,"open":377,"high":614,"low":664,"close":369,"change":252,"percent_change":217,"volume":677,"transactions":9,"vwap":369},"2026-06-03",111300,{"date":679,"open":400,"high":614,"low":664,"close":625,"change":333,"percent_change":334,"volume":680,"transactions":9,"vwap":625},"2026-06-02",237400,{"date":682,"open":386,"high":619,"low":579,"close":400,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":400},"2026-06-01",-0.06,-0.3,236600,{"date":687,"open":606,"high":610,"low":369,"close":610,"change":21,"percent_change":22,"volume":688,"transactions":9,"vwap":610},"2026-05-29",88700,{"date":690,"open":400,"high":638,"low":664,"close":606,"change":21,"percent_change":22,"volume":691,"transactions":9,"vwap":606},"2026-05-28",64600,{"date":693,"open":391,"high":614,"low":694,"close":614,"change":106,"percent_change":274,"volume":695,"transactions":9,"vwap":614},"2026-05-27",20.059999,46000,{"date":697,"open":583,"high":362,"low":583,"close":362,"change":106,"percent_change":274,"volume":698,"transactions":9,"vwap":362},"2026-05-26",73200,{"date":700,"open":363,"high":579,"low":326,"close":583,"change":404,"percent_change":450,"volume":701,"transactions":9,"vwap":583},"2026-05-22",41500,{"date":703,"open":583,"high":664,"low":326,"close":462,"change":207,"percent_change":283,"volume":704,"transactions":9,"vwap":462},"2026-05-21",125700,{"date":706,"open":341,"high":694,"low":340,"close":694,"change":707,"percent_change":126,"volume":708,"transactions":9,"vwap":694},"2026-05-20",0.08,95500,{"date":710,"open":340,"high":694,"low":327,"close":341,"change":266,"percent_change":266,"volume":711,"transactions":9,"vwap":341},"2026-05-19",55600,{"date":713,"open":583,"high":664,"low":341,"close":341,"change":418,"percent_change":468,"volume":714,"transactions":9,"vwap":341},"2026-05-18",129400,{"date":716,"open":664,"high":625,"low":417,"close":583,"change":217,"percent_change":717,"volume":718,"transactions":9,"vwap":583},"2026-05-15",-0.5,86000,{"date":720,"open":378,"high":625,"low":579,"close":400,"change":721,"percent_change":722,"volume":603,"transactions":9,"vwap":400},"2026-05-14",0.09,0.45,{"date":724,"open":378,"high":386,"low":417,"close":579,"change":207,"percent_change":283,"volume":725,"transactions":9,"vwap":579},"2026-05-13",156300,{"date":727,"open":391,"high":614,"low":579,"close":377,"change":235,"percent_change":236,"volume":728,"transactions":9,"vwap":377},"2026-05-12",61900,{"date":730,"open":400,"high":614,"low":362,"close":614,"change":21,"percent_change":22,"volume":731,"transactions":9,"vwap":614},"2026-05-11",62800,{"date":733,"open":614,"high":614,"low":664,"close":400,"change":21,"percent_change":22,"volume":734,"transactions":9,"vwap":400},"2026-05-08",58000,{"date":736,"open":377,"high":625,"low":664,"close":377,"change":291,"percent_change":187,"volume":737,"transactions":9,"vwap":377},"2026-05-07",126900,{"date":739,"open":362,"high":615,"low":363,"close":625,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":625},"2026-05-06",0.13,0.65,90400,{"date":744,"open":325,"high":694,"low":745,"close":443,"change":334,"percent_change":121,"volume":746,"transactions":9,"vwap":443},"2026-05-05",19.92,124100,{"date":748,"open":363,"high":634,"low":349,"close":325,"change":197,"percent_change":749,"volume":718,"transactions":9,"vwap":325},"2026-05-04",-0.4,{"date":751,"open":363,"high":619,"low":417,"close":579,"change":207,"percent_change":283,"volume":752,"transactions":9,"vwap":579},"2026-05-01",139600,{"date":754,"open":362,"high":610,"low":694,"close":377,"change":334,"percent_change":121,"volume":755,"transactions":9,"vwap":377},"2026-04-30",800000,{"date":757,"open":391,"high":377,"low":417,"close":694,"change":252,"percent_change":217,"volume":758,"transactions":9,"vwap":694},"2026-04-29",71000,{"date":760,"open":386,"high":624,"low":417,"close":391,"change":266,"percent_change":266,"volume":761,"transactions":9,"vwap":391},"2026-04-28",77900,{"date":763,"open":369,"high":400,"low":443,"close":391,"change":252,"percent_change":217,"volume":764,"transactions":9,"vwap":391},"2026-04-27",84500,{"date":766,"open":614,"high":597,"low":664,"close":386,"change":197,"percent_change":749,"volume":767,"transactions":9,"vwap":386},"2026-04-24",56500,{"date":769,"open":606,"high":638,"low":341,"close":638,"change":266,"percent_change":266,"volume":770,"transactions":9,"vwap":638},"2026-04-23",71800,{"date":772,"open":614,"high":610,"low":391,"close":638,"change":707,"percent_change":126,"volume":773,"transactions":9,"vwap":638},"2026-04-22",88300,{"date":775,"open":619,"high":615,"low":325,"close":386,"change":291,"percent_change":187,"volume":776,"transactions":9,"vwap":386},"2026-04-21",215800,{"date":778,"open":369,"high":400,"low":378,"close":400,"change":111,"percent_change":418,"volume":779,"transactions":9,"vwap":400},"2026-04-20",106800,{"date":781,"open":369,"high":638,"low":325,"close":625,"change":404,"percent_change":450,"volume":764,"transactions":9,"vwap":625},"2026-04-17",{"date":783,"open":378,"high":386,"low":304,"close":386,"change":106,"percent_change":274,"volume":784,"transactions":9,"vwap":386},"2026-04-16",56200,{"date":786,"open":341,"high":386,"low":272,"close":579,"change":404,"percent_change":450,"volume":787,"transactions":9,"vwap":579},"2026-04-15",134600,{"date":789,"open":579,"high":362,"low":790,"close":417,"change":111,"percent_change":418,"volume":791,"transactions":9,"vwap":417},"2026-04-14",19.88,120400,{"date":793,"open":794,"high":443,"low":303,"close":443,"change":740,"percent_change":741,"volume":795,"transactions":9,"vwap":443},"2026-04-13",19.89,92600,{"date":797,"open":349,"high":340,"low":303,"close":790,"change":333,"percent_change":334,"volume":798,"transactions":9,"vwap":790},"2026-04-10",61400,{"date":800,"open":801,"high":327,"low":289,"close":303,"change":342,"percent_change":343,"volume":802,"transactions":9,"vwap":303},"2026-04-09",19.84,834800,{"date":804,"open":303,"high":304,"low":264,"close":801,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":801},"2026-04-08",0.14,0.71,89500,{"date":809,"open":225,"high":258,"low":226,"close":281,"change":106,"percent_change":810,"volume":811,"transactions":9,"vwap":281},"2026-04-07",0.31,136700,{"date":813,"open":814,"high":282,"low":226,"close":234,"change":342,"percent_change":343,"volume":815,"transactions":9,"vwap":234},"2026-04-06",19.63,128000,{"date":817,"open":818,"high":819,"low":205,"close":233,"change":252,"percent_change":217,"volume":820,"transactions":9,"vwap":233},"2026-04-02",19.55,19.71,234200,{"date":822,"open":244,"high":819,"low":233,"close":814,"change":217,"percent_change":218,"volume":823,"transactions":9,"vwap":814},"2026-04-01",91500,{"date":825,"open":281,"high":258,"low":226,"close":826,"change":22,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-03-31",19.73,0.51,1241200,{"date":830,"open":234,"high":244,"low":233,"close":814,"change":235,"percent_change":236,"volume":831,"transactions":9,"vwap":814},"2026-03-30",68100,{"date":833,"open":834,"high":834,"low":814,"close":835,"change":207,"percent_change":283,"volume":836,"transactions":9,"vwap":835},"2026-03-27",19.74,19.67,61000,{"date":838,"open":289,"high":303,"low":835,"close":834,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":834},"2026-03-26",-0.13,-0.65,96500,{"date":843,"open":258,"high":790,"low":258,"close":303,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":303},"2026-03-25",0.17,0.86,805500,{"date":848,"open":272,"high":272,"low":244,"close":281,"change":197,"percent_change":749,"volume":849,"transactions":9,"vwap":281},"2026-03-24",89300,{"date":851,"open":282,"high":243,"low":281,"close":242,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":242},"2026-03-23",0.12,0.61,284500,{"date":856,"open":250,"high":801,"low":226,"close":225,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":225},"2026-03-20",-0.19,-0.96,129600,{"date":861,"open":243,"high":794,"low":272,"close":297,"change":252,"percent_change":217,"volume":862,"transactions":9,"vwap":297},"2026-03-19",552900,{"date":864,"open":327,"high":694,"low":289,"close":303,"change":683,"percent_change":684,"volume":865,"transactions":9,"vwap":303},"2026-03-18",627900,{"date":867,"open":349,"high":363,"low":304,"close":327,"change":106,"percent_change":274,"volume":868,"transactions":9,"vwap":327},"2026-03-17",142600,{"date":870,"open":340,"high":326,"low":303,"close":303,"change":291,"percent_change":187,"volume":871,"transactions":9,"vwap":303},"2026-03-16",526700,{"date":873,"open":341,"high":377,"low":297,"close":304,"change":291,"percent_change":187,"volume":874,"transactions":9,"vwap":304},"2026-03-13",631800,{"date":876,"open":326,"high":583,"low":355,"close":327,"change":291,"percent_change":187,"volume":877,"transactions":9,"vwap":327},"2026-03-12",335000,{"date":879,"open":694,"high":625,"low":349,"close":325,"change":197,"percent_change":749,"volume":880,"transactions":9,"vwap":325},"2026-03-11",185200,{"date":882,"open":462,"high":579,"low":745,"close":579,"change":22,"percent_change":883,"volume":884,"transactions":9,"vwap":579},"2026-03-10",0.5,234100,{"date":886,"open":355,"high":341,"low":355,"close":318,"change":418,"percent_change":468,"volume":887,"transactions":9,"vwap":318},"2026-03-09",147300,{"date":889,"open":443,"high":443,"low":304,"close":462,"change":418,"percent_change":468,"volume":890,"transactions":9,"vwap":462},"2026-03-06",441100,{"date":892,"open":377,"high":638,"low":417,"close":579,"change":197,"percent_change":749,"volume":893,"transactions":9,"vwap":579},"2026-03-05",170000,{"date":895,"open":579,"high":369,"low":583,"close":369,"change":721,"percent_change":722,"volume":896,"transactions":9,"vwap":369},"2026-03-04",810800,{"date":898,"open":462,"high":377,"low":303,"close":583,"change":197,"percent_change":749,"volume":899,"transactions":9,"vwap":583},"2026-03-03",149700,{"date":901,"open":614,"high":614,"low":391,"close":377,"change":187,"percent_change":902,"volume":903,"transactions":9,"vwap":377},"2026-03-02",-0.74,130500,{"date":905,"open":633,"high":629,"low":624,"close":906,"change":342,"percent_change":343,"volume":907,"transactions":9,"vwap":906},"2026-02-27",20.26,66200,{"date":909,"open":634,"high":629,"low":623,"close":624,"change":418,"percent_change":468,"volume":580,"transactions":9,"vwap":624},"2026-02-26",{"date":911,"open":629,"high":912,"low":624,"close":629,"change":334,"percent_change":121,"volume":913,"transactions":9,"vwap":629},"2026-02-25",20.34,88900,{"date":915,"open":906,"high":629,"low":624,"close":624,"change":111,"percent_change":418,"volume":916,"transactions":9,"vwap":624},"2026-02-24",75700,{"date":918,"open":634,"high":906,"low":624,"close":633,"change":266,"percent_change":266,"volume":919,"transactions":9,"vwap":633},"2026-02-23",136800,{"date":921,"open":624,"high":634,"low":610,"close":633,"change":333,"percent_change":334,"volume":922,"transactions":9,"vwap":633},"2026-02-20",73400,{"date":924,"open":615,"high":633,"low":610,"close":624,"change":21,"percent_change":22,"volume":925,"transactions":9,"vwap":624},"2026-02-19",91300,{"date":927,"open":623,"high":633,"low":610,"close":615,"change":266,"percent_change":266,"volume":928,"transactions":9,"vwap":615},"2026-02-18",243300,{"date":930,"open":610,"high":623,"low":625,"close":615,"change":342,"percent_change":343,"volume":931,"transactions":9,"vwap":615},"2026-02-17",156700,{"date":933,"open":614,"high":597,"low":625,"close":638,"change":342,"percent_change":343,"volume":934,"transactions":9,"vwap":638},"2026-02-13",137600,{"date":936,"open":638,"high":634,"low":625,"close":614,"change":111,"percent_change":418,"volume":937,"transactions":9,"vwap":614},"2026-02-12",125600,{"date":939,"open":606,"high":606,"low":377,"close":619,"change":21,"percent_change":22,"volume":940,"transactions":9,"vwap":619},"2026-02-11",75400,{"date":942,"open":625,"high":614,"low":369,"close":625,"change":111,"percent_change":418,"volume":943,"transactions":9,"vwap":625},"2026-02-10",127000,{"date":945,"open":625,"high":619,"low":386,"close":614,"change":333,"percent_change":334,"volume":946,"transactions":9,"vwap":614},"2026-02-09",611100,{"date":948,"open":625,"high":619,"low":386,"close":625,"change":404,"percent_change":450,"volume":949,"transactions":9,"vwap":625},"2026-02-06",310300,{"date":951,"open":386,"high":377,"low":391,"close":386,"change":342,"percent_change":343,"volume":952,"transactions":9,"vwap":386},"2026-02-05",188900,{"date":954,"open":369,"high":400,"low":378,"close":378,"change":291,"percent_change":187,"volume":955,"transactions":9,"vwap":378},"2026-02-04",429700,{"date":957,"open":369,"high":369,"low":664,"close":386,"change":266,"percent_change":266,"volume":958,"transactions":9,"vwap":386},"2026-02-03",105300,{"date":960,"open":362,"high":638,"low":694,"close":386,"change":311,"percent_change":312,"volume":961,"transactions":9,"vwap":386},"2026-02-02",131300,{"date":963,"open":638,"high":623,"low":638,"close":610,"change":333,"percent_change":334,"volume":964,"transactions":9,"vwap":610},"2026-01-30",171400,{"date":966,"open":610,"high":610,"low":400,"close":638,"change":111,"percent_change":418,"volume":967,"transactions":9,"vwap":638},"2026-01-29",164500,{"date":969,"open":619,"high":610,"low":619,"close":610,"change":266,"percent_change":266,"volume":970,"transactions":9,"vwap":610},"2026-01-28",126400,{"date":972,"open":610,"high":610,"low":619,"close":610,"change":333,"percent_change":334,"volume":973,"transactions":9,"vwap":610},"2026-01-27",97600,{"date":975,"open":638,"high":638,"low":614,"close":638,"change":21,"percent_change":22,"volume":976,"transactions":9,"vwap":638},"2026-01-26",160900,{"date":978,"open":369,"high":619,"low":369,"close":619,"change":404,"percent_change":450,"volume":979,"transactions":9,"vwap":619},"2026-01-23",123700,{"date":981,"open":625,"high":619,"low":377,"close":369,"change":342,"percent_change":343,"volume":982,"transactions":9,"vwap":369},"2026-01-22",144200,{"date":984,"open":391,"high":625,"low":664,"close":362,"change":404,"percent_change":450,"volume":985,"transactions":9,"vwap":362},"2026-01-21",165700,{"date":987,"open":579,"high":391,"low":583,"close":664,"change":291,"percent_change":187,"volume":988,"transactions":9,"vwap":664},"2026-01-20",340400,{"date":990,"open":378,"high":391,"low":583,"close":391,"change":404,"percent_change":450,"volume":991,"transactions":9,"vwap":391},"2026-01-16",260400,{"date":993,"open":378,"high":378,"low":363,"close":579,"change":333,"percent_change":334,"volume":994,"transactions":9,"vwap":579},"2026-01-15",137900,{"date":996,"open":417,"high":583,"low":326,"close":583,"change":404,"percent_change":450,"volume":997,"transactions":9,"vwap":583},"2026-01-14",177100,{"date":999,"open":341,"high":694,"low":326,"close":462,"change":333,"percent_change":334,"volume":1000,"transactions":9,"vwap":462},"2026-01-13",108800,{"date":1002,"open":325,"high":694,"low":340,"close":341,"change":266,"percent_change":266,"volume":1003,"transactions":9,"vwap":341},"2026-01-12",131200,{"date":1005,"open":462,"high":462,"low":325,"close":341,"change":21,"percent_change":22,"volume":1006,"transactions":9,"vwap":341},"2026-01-09",100300,{"date":1008,"open":327,"high":325,"low":349,"close":325,"change":404,"percent_change":450,"volume":1009,"transactions":9,"vwap":325},"2026-01-08",58100,{"date":1011,"open":417,"high":443,"low":304,"close":745,"change":291,"percent_change":187,"volume":1012,"transactions":9,"vwap":745},"2026-01-07",96100,{"date":1014,"open":318,"high":340,"low":327,"close":340,"change":333,"percent_change":334,"volume":1015,"transactions":9,"vwap":340},"2026-01-06",114500,{"date":1017,"open":318,"high":340,"low":304,"close":318,"change":21,"percent_change":22,"volume":1018,"transactions":9,"vwap":318},"2026-01-05",138000,{"date":1020,"open":745,"high":326,"low":794,"close":745,"change":342,"percent_change":343,"volume":1021,"transactions":9,"vwap":745},"2026-01-02",120000,{"date":1023,"open":327,"high":462,"low":303,"close":794,"change":111,"percent_change":418,"volume":1024,"transactions":9,"vwap":794},"2025-12-31",109300,{"date":1026,"open":340,"high":326,"low":304,"close":304,"change":659,"percent_change":660,"volume":718,"transactions":9,"vwap":304},"2025-12-30",{"date":1028,"open":745,"high":363,"low":794,"close":363,"change":21,"percent_change":22,"volume":1029,"transactions":9,"vwap":363},"2025-12-29",74400,{"date":1031,"open":417,"high":664,"low":417,"close":417,"change":291,"percent_change":187,"volume":1032,"transactions":9,"vwap":417},"2025-12-26",76800,{"date":1034,"open":363,"high":583,"low":417,"close":583,"change":342,"percent_change":343,"volume":1035,"transactions":9,"vwap":583},"2025-12-24",68800,{"date":1037,"open":363,"high":363,"low":326,"close":417,"change":252,"percent_change":217,"volume":1038,"transactions":9,"vwap":417},"2025-12-23",148000,{"date":1040,"open":417,"high":583,"low":417,"close":363,"change":333,"percent_change":334,"volume":1041,"transactions":9,"vwap":363},"2025-12-22",71900,{"date":1043,"open":417,"high":363,"low":462,"close":443,"change":334,"percent_change":121,"volume":1044,"transactions":9,"vwap":443},"2025-12-19",135200,{"date":1046,"open":417,"high":417,"low":340,"close":325,"change":333,"percent_change":334,"volume":1047,"transactions":9,"vwap":325},"2025-12-18",130000,{"date":1049,"open":326,"high":417,"low":745,"close":340,"change":418,"percent_change":468,"volume":1050,"transactions":9,"vwap":340},"2025-12-17",1556300,{"date":1052,"open":318,"high":417,"low":349,"close":417,"change":334,"percent_change":121,"volume":1053,"transactions":9,"vwap":417},"2025-12-16",69700,{"date":1055,"open":327,"high":325,"low":349,"close":340,"change":21,"percent_change":22,"volume":1006,"transactions":9,"vwap":340},"2025-12-15",{"date":1057,"open":304,"high":327,"low":794,"close":327,"change":342,"percent_change":343,"volume":1058,"transactions":9,"vwap":327},"2025-12-12",57600,{"date":1060,"open":745,"high":327,"low":790,"close":304,"change":291,"percent_change":187,"volume":650,"transactions":9,"vwap":304},"2025-12-11",{"date":1062,"open":794,"high":318,"low":250,"close":327,"change":404,"percent_change":450,"volume":1063,"transactions":9,"vwap":327},"2025-12-10",83000,{"date":1065,"open":297,"high":304,"low":280,"close":794,"change":21,"percent_change":22,"volume":1066,"transactions":9,"vwap":794},"2025-12-09",193400,{"date":1068,"open":355,"high":304,"low":250,"close":303,"change":291,"percent_change":187,"volume":1069,"transactions":9,"vwap":303},"2025-12-08",67100,{"date":1071,"open":304,"high":327,"low":355,"close":304,"change":291,"percent_change":187,"volume":1072,"transactions":9,"vwap":304},"2025-12-05",81100,{"date":1074,"open":355,"high":327,"low":297,"close":327,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":327},"2025-12-04",0.11,0.55,48400,{"date":1079,"open":303,"high":325,"low":280,"close":280,"change":197,"percent_change":749,"volume":1080,"transactions":9,"vwap":280},"2025-12-03",108200,{"date":1082,"open":243,"high":745,"low":243,"close":304,"change":22,"percent_change":827,"volume":1083,"transactions":9,"vwap":304},"2025-12-02",151200,{"date":1085,"open":355,"high":790,"low":242,"close":243,"change":111,"percent_change":418,"volume":665,"transactions":9,"vwap":243},"2025-12-01",{"date":1087,"open":318,"high":318,"low":243,"close":289,"change":1088,"percent_change":1089,"volume":677,"transactions":9,"vwap":289},"2025-11-28",-0.17,-0.85,{"date":1091,"open":326,"high":579,"low":340,"close":341,"change":342,"percent_change":343,"volume":1092,"transactions":9,"vwap":341},"2025-11-26",68600,{"date":1094,"open":325,"high":363,"low":318,"close":340,"change":235,"percent_change":236,"volume":1095,"transactions":9,"vwap":340},"2025-11-25",69000,{"date":1097,"open":745,"high":664,"low":349,"close":462,"change":707,"percent_change":126,"volume":1098,"transactions":9,"vwap":462},"2025-11-24",70400,{"date":1100,"open":340,"high":417,"low":304,"close":349,"change":404,"percent_change":450,"volume":1101,"transactions":9,"vwap":349},"2025-11-21",55000,{"date":1103,"open":363,"high":579,"low":303,"close":303,"change":683,"percent_change":684,"volume":1104,"transactions":9,"vwap":303},"2025-11-20",103300,{"date":1106,"open":340,"high":341,"low":790,"close":327,"change":21,"percent_change":22,"volume":1107,"transactions":9,"vwap":327},"2025-11-19",73600,{"date":1109,"open":327,"high":462,"low":794,"close":349,"change":252,"percent_change":217,"volume":770,"transactions":9,"vwap":349},"2025-11-18",{"date":1111,"open":318,"high":443,"low":790,"close":327,"change":252,"percent_change":217,"volume":626,"transactions":9,"vwap":327},"2025-11-17",{"date":1113,"open":349,"high":417,"low":304,"close":340,"change":404,"percent_change":450,"volume":1114,"transactions":9,"vwap":340},"2025-11-14",65800,{"date":1116,"open":462,"high":462,"low":304,"close":349,"change":207,"percent_change":283,"volume":1117,"transactions":9,"vwap":349},"2025-11-13",91400,{"date":1119,"open":325,"high":417,"low":318,"close":341,"change":852,"percent_change":1120,"volume":1121,"transactions":9,"vwap":341},"2025-11-12",0.6,80700,{"date":1123,"open":341,"high":363,"low":355,"close":355,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":355},"2025-11-11",-0.18,-0.9,60900,{"date":1128,"open":340,"high":386,"low":349,"close":579,"change":721,"percent_change":722,"volume":1129,"transactions":9,"vwap":579},"2025-11-10",52300,{"date":1131,"open":327,"high":340,"low":794,"close":340,"change":106,"percent_change":274,"volume":1132,"transactions":9,"vwap":340},"2025-11-07",99200,{"date":1134,"open":318,"high":340,"low":355,"close":794,"change":266,"percent_change":266,"volume":1135,"transactions":9,"vwap":794},"2025-11-06",146300,{"date":1137,"open":340,"high":664,"low":794,"close":794,"change":266,"percent_change":266,"volume":1138,"transactions":9,"vwap":794},"2025-11-05",108400,{"date":1140,"open":790,"high":363,"low":790,"close":794,"change":235,"percent_change":236,"volume":1141,"transactions":9,"vwap":794},"2025-11-04",93900,{"date":1143,"open":417,"high":417,"low":794,"close":327,"change":311,"percent_change":312,"volume":1144,"transactions":9,"vwap":327},"2025-11-03",196600,{"date":1146,"open":362,"high":386,"low":363,"close":363,"change":683,"percent_change":684,"volume":913,"transactions":9,"vwap":363},"2025-10-31",{"date":1148,"open":694,"high":362,"low":443,"close":391,"change":266,"percent_change":266,"volume":1149,"transactions":9,"vwap":391},"2025-10-30",118900,{"date":1151,"open":362,"high":386,"low":583,"close":391,"change":111,"percent_change":418,"volume":1152,"transactions":9,"vwap":391},"2025-10-29",79200,{"date":1154,"open":579,"high":362,"low":583,"close":362,"change":21,"percent_change":22,"volume":1155,"transactions":9,"vwap":362},"2025-10-28",74700,{"date":1157,"open":341,"high":391,"low":341,"close":378,"change":805,"percent_change":1158,"volume":1159,"transactions":9,"vwap":378},"2025-10-27",0.7,88800,{"date":1161,"open":349,"high":341,"low":349,"close":327,"change":266,"percent_change":266,"volume":1162,"transactions":9,"vwap":327},"2025-10-24",58600,{"date":1164,"open":327,"high":417,"low":790,"close":327,"change":252,"percent_change":217,"volume":1165,"transactions":9,"vwap":327},"2025-10-23",62700,{"date":1167,"open":341,"high":417,"low":790,"close":340,"change":333,"percent_change":334,"volume":1168,"transactions":9,"vwap":340},"2025-10-22",181400,{"date":1170,"open":318,"high":417,"low":349,"close":318,"change":111,"percent_change":418,"volume":1171,"transactions":9,"vwap":318},"2025-10-21",67700,{"date":1173,"open":794,"high":583,"low":790,"close":340,"change":584,"percent_change":151,"volume":1174,"transactions":9,"vwap":340},"2025-10-20",143700,{"date":1176,"open":790,"high":318,"low":289,"close":790,"change":111,"percent_change":418,"volume":1177,"transactions":9,"vwap":790},"2025-10-17",109000,{"date":1179,"open":349,"high":349,"low":280,"close":794,"change":334,"percent_change":121,"volume":1180,"transactions":9,"vwap":794},"2025-10-16",279400,{"date":1182,"open":790,"high":341,"low":272,"close":801,"change":334,"percent_change":121,"volume":1183,"transactions":9,"vwap":801},"2025-10-15",210100,{"date":1185,"open":289,"high":250,"low":834,"close":264,"change":252,"percent_change":217,"volume":1186,"transactions":9,"vwap":264},"2025-10-14",550400,{"date":1188,"open":303,"high":794,"low":264,"close":289,"change":342,"percent_change":343,"volume":1189,"transactions":9,"vwap":289},"2025-10-13",184500,{"date":1191,"open":326,"high":326,"low":242,"close":242,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":242},"2025-10-10",-0.21,-1.05,315900,{"date":1196,"open":341,"high":462,"low":349,"close":462,"change":333,"percent_change":334,"volume":603,"transactions":9,"vwap":462},"2025-10-09",{"date":1198,"open":341,"high":462,"low":349,"close":341,"change":266,"percent_change":266,"volume":1199,"transactions":9,"vwap":341},"2025-10-08",87500,{"date":1201,"open":443,"high":443,"low":745,"close":341,"change":291,"percent_change":187,"volume":1202,"transactions":9,"vwap":341},"2025-10-07",102500,{"date":1204,"open":325,"high":443,"low":318,"close":443,"change":721,"percent_change":722,"volume":1205,"transactions":9,"vwap":443},"2025-10-06",115500,{"date":1207,"open":341,"high":462,"low":745,"close":745,"change":235,"percent_change":236,"volume":1208,"transactions":9,"vwap":745},"2025-10-03",65500,{"date":1210,"open":326,"high":579,"low":745,"close":325,"change":235,"percent_change":236,"volume":779,"transactions":9,"vwap":325},"2025-10-02",{"date":1212,"open":462,"high":417,"low":349,"close":417,"change":418,"percent_change":468,"volume":1213,"transactions":9,"vwap":417},"2025-10-01",56600,{"date":1215,"open":579,"high":391,"low":579,"close":664,"change":235,"percent_change":236,"volume":1216,"transactions":9,"vwap":664},"2025-09-30",72900,{"date":1218,"open":579,"high":377,"low":579,"close":362,"change":207,"percent_change":283,"volume":1219,"transactions":9,"vwap":362},"2025-09-29",59300,{"date":1221,"open":614,"high":619,"low":694,"close":619,"change":334,"percent_change":121,"volume":1222,"transactions":9,"vwap":619},"2025-09-26",57000,{"date":1224,"open":625,"high":606,"low":391,"close":377,"change":418,"percent_change":468,"volume":1225,"transactions":9,"vwap":377},"2025-09-25",81700,{"date":1227,"open":606,"high":606,"low":369,"close":619,"change":334,"percent_change":121,"volume":1228,"transactions":9,"vwap":619},"2025-09-24",45600,{"date":1230,"open":619,"high":638,"low":377,"close":377,"change":252,"percent_change":217,"volume":1231,"transactions":9,"vwap":377},"2025-09-23",86400,{"date":1233,"open":369,"high":619,"low":369,"close":400,"change":252,"percent_change":217,"volume":1234,"transactions":9,"vwap":400},"2025-09-22",56800,{"date":1236,"open":606,"high":610,"low":386,"close":614,"change":418,"percent_change":468,"volume":1237,"transactions":9,"vwap":614},"2025-09-19",219000,{"date":1239,"open":597,"high":597,"low":377,"close":597,"change":333,"percent_change":334,"volume":1240,"transactions":9,"vwap":597},"2025-09-18",68700,{"date":1242,"open":377,"high":610,"low":377,"close":610,"change":404,"percent_change":450,"volume":1243,"transactions":9,"vwap":610},"2025-09-17",61800,{"date":1245,"open":638,"high":638,"low":400,"close":614,"change":333,"percent_change":334,"volume":1246,"transactions":9,"vwap":614},"2025-09-16",72600,{"date":1248,"open":369,"high":606,"low":377,"close":625,"change":21,"percent_change":22,"volume":1249,"transactions":9,"vwap":625},"2025-09-15",97900,{"date":1251,"open":619,"high":619,"low":369,"close":369,"change":235,"percent_change":236,"volume":1252,"transactions":9,"vwap":369},"2025-09-12",73300,{"date":1254,"open":386,"high":619,"low":386,"close":619,"change":584,"percent_change":151,"volume":1255,"transactions":9,"vwap":619},"2025-09-11",105800,{"date":1257,"open":378,"high":362,"low":378,"close":362,"change":584,"percent_change":151,"volume":1258,"transactions":9,"vwap":362},"2025-09-10",44700,{"date":1260,"open":363,"high":391,"low":417,"close":363,"change":197,"percent_change":749,"volume":907,"transactions":9,"vwap":363},"2025-09-09",{"date":1262,"open":377,"high":377,"low":583,"close":386,"change":266,"percent_change":266,"volume":1263,"transactions":9,"vwap":386},"2025-09-08",93600,{"date":1265,"open":386,"high":377,"low":579,"close":386,"change":342,"percent_change":343,"volume":1266,"transactions":9,"vwap":386},"2025-09-05",69100,{"date":1268,"open":583,"high":378,"low":462,"close":378,"change":584,"percent_change":151,"volume":1269,"transactions":9,"vwap":378},"2025-09-04",104500,{"date":1271,"open":417,"high":583,"low":325,"close":417,"change":106,"percent_change":274,"volume":1272,"transactions":9,"vwap":417},"2025-09-03",288900,{"date":1274,"open":349,"high":363,"low":349,"close":318,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":318},"2025-09-02",-0.22,-1.09,189600,{"date":1279,"open":378,"high":619,"low":583,"close":619,"change":22,"percent_change":883,"volume":1280,"transactions":9,"vwap":619},"2025-08-29",130800,{"date":1282,"open":391,"high":369,"low":583,"close":694,"change":683,"percent_change":684,"volume":630,"transactions":9,"vwap":694},"2025-08-28",{"date":1284,"open":378,"high":369,"low":443,"close":369,"change":334,"percent_change":121,"volume":1285,"transactions":9,"vwap":369},"2025-08-27",60400,{"date":1287,"open":694,"high":378,"low":417,"close":378,"change":266,"percent_change":266,"volume":1288,"transactions":9,"vwap":378},"2025-08-26",58300,{"date":1290,"open":362,"high":362,"low":417,"close":378,"change":235,"percent_change":236,"volume":1291,"transactions":9,"vwap":378},"2025-08-25",127700,{"date":1293,"open":417,"high":377,"low":325,"close":377,"change":805,"percent_change":1158,"volume":1294,"transactions":9,"vwap":377},"2025-08-22",176000,{"date":1296,"open":417,"high":694,"low":325,"close":326,"change":252,"percent_change":217,"volume":1297,"transactions":9,"vwap":326},"2025-08-21",85900,{"date":1299,"open":443,"high":443,"low":341,"close":462,"change":266,"percent_change":266,"volume":1300,"transactions":9,"vwap":462},"2025-08-20",81600,{"date":1302,"open":443,"high":363,"low":462,"close":462,"change":266,"percent_change":266,"volume":650,"transactions":9,"vwap":462},"2025-08-19",{"date":1304,"open":443,"high":363,"low":341,"close":462,"change":266,"percent_change":266,"volume":1305,"transactions":9,"vwap":462},"2025-08-18",141300,{"date":1307,"open":443,"high":583,"low":326,"close":462,"change":111,"percent_change":418,"volume":1308,"transactions":9,"vwap":462},"2025-08-15",84700,{"date":1310,"open":417,"high":579,"low":326,"close":417,"change":266,"percent_change":266,"volume":1311,"transactions":9,"vwap":417},"2025-08-14",145100,{"date":1313,"open":417,"high":579,"low":340,"close":417,"change":333,"percent_change":334,"volume":1314,"transactions":9,"vwap":417},"2025-08-13",426700,{"date":1316,"open":340,"high":462,"low":327,"close":462,"change":584,"percent_change":151,"volume":1317,"transactions":9,"vwap":462},"2025-08-12",161100,{"date":1319,"open":349,"high":318,"low":304,"close":745,"change":342,"percent_change":343,"volume":1320,"transactions":9,"vwap":745},"2025-08-11",60100,{"date":1322,"open":745,"high":745,"low":794,"close":794,"change":266,"percent_change":266,"volume":1323,"transactions":9,"vwap":794},"2025-08-08",42400,{"date":1325,"open":304,"high":327,"low":297,"close":794,"change":111,"percent_change":418,"volume":1326,"transactions":9,"vwap":794},"2025-08-07",79300,{"date":1328,"open":790,"high":304,"low":297,"close":304,"change":404,"percent_change":450,"volume":1329,"transactions":9,"vwap":304},"2025-08-06",84000,{"date":1331,"open":794,"high":745,"low":801,"close":355,"change":252,"percent_change":217,"volume":731,"transactions":9,"vwap":355},"2025-08-05",{"date":1333,"open":297,"high":318,"low":280,"close":790,"change":342,"percent_change":343,"volume":1334,"transactions":9,"vwap":790},"2025-08-04",172400,{"date":1336,"open":794,"high":794,"low":242,"close":297,"change":418,"percent_change":468,"volume":1337,"transactions":9,"vwap":297},"2025-08-01",101700,{"date":1339,"open":349,"high":318,"low":303,"close":304,"change":333,"percent_change":334,"volume":1340,"transactions":9,"vwap":304},"2025-07-31",55900,{"date":1342,"open":304,"high":318,"low":303,"close":794,"change":291,"percent_change":187,"volume":1343,"transactions":9,"vwap":794},"2025-07-30",63900,{"date":1345,"open":304,"high":745,"low":355,"close":745,"change":342,"percent_change":343,"volume":1346,"transactions":9,"vwap":745},"2025-07-29",42500,{"date":1348,"open":304,"high":304,"low":297,"close":794,"change":266,"percent_change":266,"volume":1349,"transactions":9,"vwap":794},"2025-07-28",61600,{"date":1351,"open":790,"high":794,"low":801,"close":794,"change":342,"percent_change":343,"volume":1352,"transactions":9,"vwap":794},"2025-07-25",53500,{"date":1354,"open":303,"high":303,"low":250,"close":355,"change":111,"percent_change":418,"volume":1355,"transactions":9,"vwap":355},"2025-07-24",33500,{"date":1357,"open":794,"high":794,"low":280,"close":303,"change":333,"percent_change":334,"volume":1358,"transactions":9,"vwap":303},"2025-07-23",59900,{"date":1360,"open":801,"high":355,"low":243,"close":355,"change":404,"percent_change":450,"volume":1361,"transactions":9,"vwap":355},"2025-07-22",64800,{"date":1363,"open":289,"high":801,"low":290,"close":280,"change":21,"percent_change":22,"volume":1364,"transactions":9,"vwap":280},"2025-07-21",67200,{"date":1366,"open":264,"high":243,"low":290,"close":243,"change":342,"percent_change":343,"volume":1367,"transactions":9,"vwap":243},"2025-07-18",52200,{"date":1369,"open":258,"high":272,"low":282,"close":272,"change":333,"percent_change":334,"volume":1370,"transactions":9,"vwap":272},"2025-07-17",63000,{"date":1372,"open":290,"high":290,"low":232,"close":290,"change":334,"percent_change":121,"volume":1165,"transactions":9,"vwap":290},"2025-07-16",{"date":1374,"open":242,"high":242,"low":232,"close":819,"change":291,"percent_change":187,"volume":1375,"transactions":9,"vwap":819},"2025-07-15",164400,{"date":1377,"open":258,"high":243,"low":282,"close":834,"change":111,"percent_change":418,"volume":1378,"transactions":9,"vwap":834},"2025-07-14",660000,{"date":1380,"open":826,"high":264,"low":819,"close":258,"change":333,"percent_change":334,"volume":1381,"transactions":9,"vwap":258},"2025-07-11",74800,{"date":1383,"open":290,"high":272,"low":281,"close":834,"change":291,"percent_change":187,"volume":1384,"transactions":9,"vwap":834},"2025-07-10",63100,{"date":1386,"open":834,"high":272,"low":244,"close":272,"change":584,"percent_change":1387,"volume":1388,"transactions":9,"vwap":272},"2025-07-09",0.36,216500,{"date":1390,"open":826,"high":242,"low":835,"close":281,"change":266,"percent_change":266,"volume":1391,"transactions":9,"vwap":281},"2025-07-08",75900,{"date":1393,"open":290,"high":290,"low":244,"close":281,"change":235,"percent_change":236,"volume":1394,"transactions":9,"vwap":281},"2025-07-07",340900,{"date":1396,"open":232,"high":272,"low":835,"close":834,"change":21,"percent_change":22,"volume":1397,"transactions":9,"vwap":834},"2025-07-03",54900,{"date":1399,"open":826,"high":834,"low":244,"close":282,"change":266,"percent_change":266,"volume":1400,"transactions":9,"vwap":282},"2025-07-02",139100,{"date":1402,"open":819,"high":834,"low":234,"close":282,"change":217,"percent_change":717,"volume":1403,"transactions":9,"vwap":282},"2025-07-01",99400,{"date":1405,"open":264,"high":250,"low":272,"close":280,"change":334,"percent_change":121,"volume":937,"transactions":9,"vwap":280},"2025-06-30",{"date":1407,"open":280,"high":280,"low":281,"close":272,"change":111,"percent_change":418,"volume":1408,"transactions":9,"vwap":272},"2025-06-27",127100,{"date":1410,"open":834,"high":243,"low":282,"close":242,"change":334,"percent_change":121,"volume":1411,"transactions":9,"vwap":242},"2025-06-26",91600,{"date":1413,"open":819,"high":834,"low":244,"close":826,"change":342,"percent_change":343,"volume":1414,"transactions":9,"vwap":826},"2025-06-25",97400,{"date":1416,"open":232,"high":258,"low":225,"close":281,"change":333,"percent_change":334,"volume":1417,"transactions":9,"vwap":281},"2025-06-24",92700,{"date":1419,"open":835,"high":819,"low":814,"close":232,"change":404,"percent_change":450,"volume":916,"transactions":9,"vwap":232},"2025-06-23",{"date":1421,"open":225,"high":232,"low":233,"close":224,"change":404,"percent_change":450,"volume":1422,"transactions":9,"vwap":224},"2025-06-20",96400,{"date":1424,"open":1425,"high":244,"low":226,"close":233,"change":266,"percent_change":266,"volume":1426,"transactions":9,"vwap":233},"2025-06-18",19.62,138600,{"date":1428,"open":244,"high":244,"low":1429,"close":233,"change":418,"percent_change":468,"volume":1430,"transactions":9,"vwap":233},"2025-06-17",19.59,206000,{"date":1432,"open":835,"high":835,"low":226,"close":225,"change":111,"percent_change":418,"volume":1433,"transactions":9,"vwap":225},"2025-06-16",50800,{"date":1435,"open":814,"high":835,"low":204,"close":835,"change":342,"percent_change":343,"volume":1436,"transactions":9,"vwap":835},"2025-06-13",104700,{"date":1438,"open":224,"high":281,"low":233,"close":234,"change":342,"percent_change":343,"volume":1439,"transactions":9,"vwap":234},"2025-06-12",715900,{"date":1441,"open":1429,"high":225,"low":215,"close":233,"change":721,"percent_change":1442,"volume":1443,"transactions":9,"vwap":233},"2025-06-11",0.46,104900,{"date":1445,"open":215,"high":814,"low":1446,"close":1446,"change":342,"percent_change":343,"volume":1447,"transactions":9,"vwap":1446},"2025-06-10",19.52,244700,{"date":1449,"open":194,"high":233,"low":206,"close":206,"change":235,"percent_change":236,"volume":1450,"transactions":9,"vwap":206},"2025-06-09",66400,{"date":1452,"open":1429,"high":233,"low":1453,"close":194,"change":291,"percent_change":187,"volume":1454,"transactions":9,"vwap":194},"2025-06-06",19.48,50000,{"date":1456,"open":1446,"high":233,"low":1457,"close":215,"change":106,"percent_change":810,"volume":1458,"transactions":9,"vwap":215},"2025-06-05",19.43,160100,{"date":1460,"open":1461,"high":204,"low":206,"close":216,"change":21,"percent_change":22,"volume":1462,"transactions":9,"vwap":216},"2025-06-04",19.54,97800,{"date":1464,"open":1453,"high":1465,"low":1453,"close":1453,"change":333,"percent_change":334,"volume":1466,"transactions":9,"vwap":1453},"2025-06-03",19.57,226000,{"date":1468,"open":216,"high":1446,"low":1469,"close":1470,"change":601,"percent_change":1471,"volume":1400,"transactions":9,"vwap":1470},"2025-06-02",19.4,19.47,-0.56,{"date":1473,"open":1461,"high":1425,"low":216,"close":204,"change":106,"percent_change":810,"volume":1474,"transactions":9,"vwap":204},"2025-05-30",532800,{"date":1476,"open":204,"high":1425,"low":216,"close":1446,"change":197,"percent_change":198,"volume":1477,"transactions":9,"vwap":1446},"2025-05-29",32100,{"date":1479,"open":814,"high":814,"low":206,"close":226,"change":291,"percent_change":187,"volume":1480,"transactions":9,"vwap":226},"2025-05-28",57200,{"date":1482,"open":1446,"high":814,"low":1446,"close":814,"change":1075,"percent_change":1483,"volume":1484,"transactions":9,"vwap":814},"2025-05-27",0.56,85100,{"date":1486,"open":1453,"high":194,"low":1487,"close":1446,"change":342,"percent_change":343,"volume":1488,"transactions":9,"vwap":1446},"2025-05-23",19.46,80000,{"date":1490,"open":206,"high":194,"low":1491,"close":206,"change":404,"percent_change":1492,"volume":1493,"transactions":9,"vwap":206},"2025-05-22",19.42,0.21,128300,{"date":1495,"open":214,"high":1465,"low":1496,"close":205,"change":187,"percent_change":188,"volume":1080,"transactions":9,"vwap":205},"2025-05-21",19.38,{"date":1498,"open":215,"high":233,"low":214,"close":226,"change":721,"percent_change":1442,"volume":1499,"transactions":9,"vwap":226},"2025-05-20",83600,{"date":1501,"open":1461,"high":814,"low":1469,"close":214,"change":207,"percent_change":208,"volume":1502,"transactions":9,"vwap":214},"2025-05-19",52700,{"date":1504,"open":194,"high":1425,"low":1453,"close":204,"change":721,"percent_change":1442,"volume":1505,"transactions":9,"vwap":204},"2025-05-16",71500,{"date":1507,"open":1487,"high":216,"low":1508,"close":206,"change":334,"percent_change":394,"volume":1509,"transactions":9,"vwap":206},"2025-05-15",19.39,143200,{"date":1511,"open":1453,"high":216,"low":1469,"close":1512,"change":235,"percent_change":1192,"volume":1513,"transactions":9,"vwap":1512},"2025-05-14",19.44,72300,{"date":1515,"open":1453,"high":216,"low":1496,"close":1453,"change":266,"percent_change":266,"volume":1117,"transactions":9,"vwap":1453},"2025-05-13",{"date":1517,"open":1457,"high":206,"low":1518,"close":1453,"change":805,"percent_change":1519,"volume":1199,"transactions":9,"vwap":1453},"2025-05-12",19.33,0.72,{"date":1521,"open":1522,"high":1469,"low":17,"close":1523,"change":266,"percent_change":266,"volume":1524,"transactions":9,"vwap":1523},"2025-05-09",19.36,19.34,69900,{"date":1526,"open":1518,"high":1457,"low":1527,"close":1523,"change":404,"percent_change":1492,"volume":1528,"transactions":9,"vwap":1523},"2025-05-08",19.22,77100,{"date":1530,"open":1531,"high":1531,"low":25,"close":1531,"change":106,"percent_change":810,"volume":711,"transactions":9,"vwap":1531},"2025-05-07",19.3,{"date":1533,"open":1534,"high":20,"low":1535,"close":1536,"change":333,"percent_change":334,"volume":1537,"transactions":9,"vwap":1536},"2025-05-06",19.23,19.15,19.24,110700,{"date":1539,"open":1540,"high":17,"low":1541,"close":1534,"change":683,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1534},"2025-05-05",19.25,19.12,-0.31,125900,{"date":1545,"open":1508,"high":1508,"low":1546,"close":18,"change":252,"percent_change":217,"volume":1547,"transactions":9,"vwap":18},"2025-05-02",19.18,118700,{"date":1549,"open":1518,"high":1518,"low":1546,"close":186,"change":418,"percent_change":1550,"volume":1551,"transactions":9,"vwap":186},"2025-05-01",-0.26,151400,{"date":1553,"open":1469,"high":1491,"low":1554,"close":1522,"change":311,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1522},"2025-04-30",19.32,-0.46,369200,{"date":1558,"open":1457,"high":205,"low":1559,"close":205,"change":252,"percent_change":217,"volume":1560,"transactions":9,"vwap":205},"2025-04-29",19.27,341700,{"date":1562,"open":205,"high":1470,"low":1522,"close":1470,"change":106,"percent_change":810,"volume":1563,"transactions":9,"vwap":1470},"2025-04-28",219100,{"date":1565,"open":196,"high":1512,"low":1523,"close":196,"change":342,"percent_change":343,"volume":1566,"transactions":9,"vwap":196},"2025-04-25",379600,{"date":1568,"open":1569,"high":196,"low":1569,"close":1496,"change":274,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1496},"2025-04-24",19.21,1.57,159000,{"date":1573,"open":1518,"high":196,"low":175,"close":175,"change":659,"percent_change":1574,"volume":1575,"transactions":9,"vwap":175},"2025-04-23",-0.62,129800,{"date":179,"open":1541,"high":25,"low":1577,"close":25,"change":707,"percent_change":178,"volume":1578,"transactions":9,"vwap":25},19.11,166600]