[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYLS":3,"homepage-market-summary":30,"stock-historical-HYLS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYLS","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},"First Trust Exchange-Traded Fund IV First Trust Tactical High Yield ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7073,2.64,"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},39.36,39.48,39.62,39.0701,39.37,-0.01,-0.03,169033.543567,42.4,39.02,236336.42375694,10.1,3421,{"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",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":22,"price":112,"is_up":74},"Healthcare","XLV",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":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},219743,80206105.939235,-2.81,"2025-04-22",[180,183,191,202,213,223,234,245,254,264,272,282,291,301,309,316,326,335,344,354,362,370,378,385,395,405,413,422,428,433,442,453,463,473,480,489,497,504,510,516,522,529,536,543,550,555,562,571,576,585,590,596,601,608,617,624,630,638,645,650,655,658,661,665,669,674,677,681,685,688,693,698,701,705,708,711,716,720,723,727,731,734,738,741,745,749,752,755,759,762,765,769,772,777,782,786,790,796,802,805,808,811,816,819,822,825,830,834,837,841,844,847,851,855,859,864,871,877,880,885,888,891,895,898,903,906,909,912,915,922,928,933,938,942,945,948,953,956,959,962,965,968,972,975,978,981,983,985,988,992,995,1000,1004,1007,1012,1016,1020,1026,1032,1037,1041,1046,1052,1057,1061,1064,1069,1073,1077,1083,1088,1094,1100,1106,1111,1117,1122,1125,1129,1136,1142,1147,1151,1157,1162,1166,1169,1172,1176,1179,1183,1187,1191,1194,1197,1200,1203,1207,1210,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1245,1248,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1290,1294,1296,1299,1302,1305,1308,1311,1314,1318,1321,1324,1327,1330,1333,1336,1341,1344,1348,1351,1354,1358,1362,1365,1368,1372,1376,1380,1383,1388,1391,1394,1397,1401,1407,1411,1418,1424,1428,1432,1435,1439,1441,1446,1448,1451,1455,1458,1460,1463,1465,1468,1471,1474,1477,1480,1484,1487,1490,1493,1496,1499,1502,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1542,1544,1547,1549,1552,1554,1557,1560,1563,1566,1569,1572,1575,1579,1583,1586,1589,1591,1594,1597,1600,1603,1606,1608,1611,1614,1618,1621,1624,1627,1630,1633,1637,1640,1644,1648,1652,1655,1658,1662,1664,1668,1671,1674,1678,1681,1684,1686,1689,1692,1695,1699,1702,1705,1708,1711,1714,1717,1720,1725,1728,1731,1734,1737,1740],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},1115,39.3531,{"date":184,"open":185,"high":18,"low":26,"close":21,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",39.29,0.09,0.23,335952.355994,1168,39.2716,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",39.46,39.68,39.205,39.28,-0.11,-0.28,210325.083327,1014,39.3623,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",39.51,39.7899,39.13,39.39,-0.05,-0.13,639745.817326,1147,39.3523,{"date":214,"open":215,"high":216,"low":185,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",39.58,39.685,39.44,-0.1686,-0.43,341590.5052,1071,39.4276,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",39.66,39.88,39.4,39.6086,-0.0414,-0.1,133988.0047,945,39.5968,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",39.75,39.875,39.49,39.65,-0.32,-0.8,171493.5428,961,39.6894,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":198,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",40.24,39.91,39.97,-0.7,160237.715036,774,40.054,{"date":255,"open":247,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",40.376,40.15,40.25,0.03,0.07,259149.377013,662,40.2397,{"date":265,"open":247,"high":266,"low":267,"close":268,"change":259,"percent_change":260,"volume":269,"transactions":270,"vwap":271},"2026-09-21",40.27,40.06,40.22,118966.8985,677,40.2391,{"date":273,"open":247,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",40.37,40.1,40.19,-0.06,-0.15,121276.2402,613,40.1787,{"date":283,"open":284,"high":285,"low":284,"close":258,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",40.18,40.44,0.11,0.27,91150.056,531,40.2286,{"date":292,"open":293,"high":294,"low":295,"close":293,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",40.14,40.5,40.05,0.04,0.1,264494.455788,1455,40.1531,{"date":302,"open":293,"high":303,"low":304,"close":275,"change":208,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",40.1698,40.0278,-0.12,196557.8415,1088,40.099,{"date":310,"open":266,"high":311,"low":312,"close":257,"change":277,"percent_change":278,"volume":313,"transactions":314,"vwap":315},"2026-09-14",40.6256,40.12,208417.8127,1468,40.1887,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":23,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",40.29,40.355,40.072,40.21,-0.07,105822.0435,461,40.2536,{"date":327,"open":328,"high":329,"low":275,"close":247,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",40.3,40.39,-0.17,-0.42,73006.328585,515,40.2607,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":277,"percent_change":278,"volume":341,"transactions":342,"vwap":343},"2026-09-09",40.45,40.61,40.275,40.41,140009.478814,705,40.4086,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":22,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",40.49,40.5015,40.4186,40.47,-0.02,91546.514204,716,40.4664,{"date":355,"open":356,"high":357,"low":340,"close":358,"change":23,"percent_change":322,"volume":359,"transactions":360,"vwap":361},"2026-09-04",40.51,40.615,40.48,81634.4317,580,40.4946,{"date":363,"open":364,"high":365,"low":366,"close":356,"change":23,"percent_change":322,"volume":367,"transactions":368,"vwap":369},"2026-09-03",40.56,40.652,40.335,129732.092587,737,40.5188,{"date":371,"open":358,"high":372,"low":373,"close":374,"change":286,"percent_change":287,"volume":375,"transactions":376,"vwap":377},"2026-09-02",40.74,40.46,40.54,123603.6248,632,40.4816,{"date":379,"open":380,"high":338,"low":329,"close":381,"change":330,"percent_change":331,"volume":382,"transactions":383,"vwap":384},"2026-09-01",40.58,40.43,174609.181436,924,40.495,{"date":386,"open":387,"high":388,"low":373,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",40.55,40.6437,40.6,0.08,0.2,353461.353427,1006,40.5369,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":305,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",40.64,40.875,40.2214,40.52,-0.3,125756.387369,1134,40.5521,{"date":406,"open":407,"high":407,"low":356,"close":397,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",40.69,0.01,0.02,234229.774619,724,40.5882,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":350,"percent_change":208,"volume":419,"transactions":420,"vwap":421},"2026-08-26",40.65,40.8426,40.1801,40.63,127898.008503,780,40.5816,{"date":423,"open":374,"high":424,"low":381,"close":415,"change":286,"percent_change":287,"volume":425,"transactions":426,"vwap":427},"2026-08-25",40.725,97033.4146,1012,40.6205,{"date":429,"open":400,"high":430,"low":294,"close":374,"change":350,"percent_change":208,"volume":431,"transactions":342,"vwap":432},"2026-08-24",40.78,89531.0713,40.5329,{"date":434,"open":387,"high":435,"low":436,"close":364,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",40.685,40.07,-0.16,-0.39,196171.3866,986,40.5377,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",40.84,41.0299,40.4711,40.72,-0.14,-0.34,74865.3136,575,40.7491,{"date":454,"open":455,"high":456,"low":338,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",40.77,41.04,40.86,0.15,0.37,135040.6026,682,40.7844,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":230,"volume":470,"transactions":471,"vwap":472},"2026-08-18",40.75,40.755,40.5531,40.71,-0.04,95989.5734,673,40.703,{"date":474,"open":455,"high":475,"low":476,"close":465,"change":208,"percent_change":305,"volume":477,"transactions":478,"vwap":479},"2026-08-17",41.12,40.73,109798.513365,566,40.7617,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":23,"percent_change":322,"volume":486,"transactions":487,"vwap":488},"2026-08-14",40.82,41,40.5473,40.8,67286.170022,407,40.7816,{"date":490,"open":430,"high":491,"low":435,"close":492,"change":260,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",40.8365,40.83,0.17,99712.73918,552,40.7907,{"date":498,"open":465,"high":499,"low":364,"close":500,"change":260,"percent_change":493,"volume":501,"transactions":502,"vwap":503},"2026-08-12",40.775,40.76,75059.428828,602,40.7397,{"date":505,"open":407,"high":447,"low":356,"close":407,"change":409,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",0.05,93300.463376,601,40.6832,{"date":511,"open":476,"high":476,"low":397,"close":512,"change":277,"percent_change":278,"volume":513,"transactions":514,"vwap":515},"2026-08-10",40.67,96230.938941,760,40.6843,{"date":517,"open":465,"high":465,"low":518,"close":476,"change":390,"percent_change":391,"volume":519,"transactions":520,"vwap":521},"2026-08-07",40.6968,90585.0651,565,40.7212,{"date":523,"open":407,"high":524,"low":525,"close":415,"change":23,"percent_change":322,"volume":526,"transactions":527,"vwap":528},"2026-08-06",40.7,40.62,111237.4378,463,40.649,{"date":530,"open":465,"high":465,"low":531,"close":532,"change":350,"percent_change":208,"volume":533,"transactions":534,"vwap":535},"2026-08-05",40.6401,40.68,124266.136072,745,40.666,{"date":537,"open":532,"high":430,"low":538,"close":524,"change":506,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",40.57,0.12,282386.5174,993,40.7089,{"date":544,"open":418,"high":545,"low":247,"close":415,"change":546,"percent_change":126,"volume":547,"transactions":548,"vwap":549},"2026-08-03",41.2375,0.16,232957.739988,1166,40.5833,{"date":551,"open":389,"high":415,"low":319,"close":346,"change":350,"percent_change":208,"volume":552,"transactions":553,"vwap":554},"2026-07-31",147822.9134,1059,40.4718,{"date":556,"open":329,"high":557,"low":329,"close":356,"change":558,"percent_change":141,"volume":559,"transactions":560,"vwap":561},"2026-07-30",40.59,0.13,120291.698442,1022,40.4847,{"date":563,"open":373,"high":564,"low":295,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",40.505,40.38,-0.08,-0.2,209544.3285,1341,40.382,{"date":572,"open":337,"high":294,"low":247,"close":373,"change":296,"percent_change":297,"volume":573,"transactions":574,"vwap":575},"2026-07-28",140825.078,1179,40.4278,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":23,"percent_change":322,"volume":582,"transactions":583,"vwap":584},"2026-07-27",40.53,40.565,40.3201,40.42,234258.096846,1421,40.4602,{"date":586,"open":387,"high":387,"low":318,"close":337,"change":566,"percent_change":567,"volume":587,"transactions":588,"vwap":589},"2026-07-24",197378.042969,776,40.4291,{"date":591,"open":364,"high":418,"low":592,"close":578,"change":277,"percent_change":278,"volume":593,"transactions":594,"vwap":595},"2026-07-23",40.1701,778700.020545,1425,40.4287,{"date":597,"open":512,"high":512,"low":294,"close":557,"change":350,"percent_change":208,"volume":598,"transactions":599,"vwap":600},"2026-07-22",218998.811,938,40.5774,{"date":602,"open":407,"high":603,"low":384,"close":338,"change":401,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-21",40.7227,-0.73,200768.83432,1178,40.6216,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":408,"percent_change":409,"volume":614,"transactions":615,"vwap":616},"2026-07-20",40.95,40.99,40.7109,40.91,193286.772243,1162,40.9018,{"date":618,"open":430,"high":613,"low":430,"close":619,"change":539,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-17",40.9,0.29,263961.673946,1249,40.8497,{"date":625,"open":485,"high":626,"low":532,"close":430,"change":469,"percent_change":230,"volume":627,"transactions":628,"vwap":629},"2026-07-16",41.205,352194.498457,2522,40.7969,{"date":631,"open":632,"high":633,"low":430,"close":482,"change":634,"percent_change":493,"volume":635,"transactions":636,"vwap":637},"2026-07-15",40.85,40.87,0.0692,157249.109798,1154,40.8293,{"date":639,"open":485,"high":142,"low":338,"close":640,"change":641,"percent_change":458,"volume":642,"transactions":643,"vwap":644},"2026-07-14",40.7508,0.0608,143735.839702,950,40.7311,{"date":646,"open":465,"high":619,"low":415,"close":407,"change":277,"percent_change":278,"volume":647,"transactions":648,"vwap":649},"2026-07-13",195349.2397,1257,40.7256,{"date":651,"open":652,"high":653,"low":407,"close":465,"change":23,"percent_change":322,"volume":654,"transactions":9,"vwap":465},"2026-07-10",40.88,42,193900,{"date":656,"open":142,"high":444,"low":476,"close":430,"change":259,"percent_change":260,"volume":657,"transactions":9,"vwap":430},"2026-07-09",232600,{"date":659,"open":455,"high":455,"low":418,"close":465,"change":22,"percent_change":350,"volume":660,"transactions":9,"vwap":465},"2026-07-08",484900,{"date":662,"open":652,"high":663,"low":468,"close":500,"change":566,"percent_change":567,"volume":664,"transactions":9,"vwap":500},"2026-07-07",40.89,1404100,{"date":666,"open":485,"high":667,"low":525,"close":444,"change":296,"percent_change":297,"volume":668,"transactions":9,"vwap":444},"2026-07-06",41.11,220700,{"date":670,"open":455,"high":671,"low":397,"close":485,"change":186,"percent_change":672,"volume":673,"transactions":9,"vwap":485},"2026-07-02",41.049999,0.22,180900,{"date":675,"open":532,"high":447,"low":373,"close":468,"change":107,"percent_change":458,"volume":676,"transactions":9,"vwap":468},"2026-07-01",250900,{"date":678,"open":372,"high":679,"low":397,"close":415,"change":469,"percent_change":230,"volume":680,"transactions":9,"vwap":415},"2026-06-30",41.3,272100,{"date":682,"open":532,"high":683,"low":525,"close":407,"change":390,"percent_change":391,"volume":684,"transactions":9,"vwap":407},"2026-06-29",40.79,172900,{"date":686,"open":512,"high":407,"low":389,"close":338,"change":277,"percent_change":278,"volume":687,"transactions":9,"vwap":338},"2026-06-26",240700,{"date":689,"open":407,"high":372,"low":356,"close":512,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":512},"2026-06-25",-0.22,-0.54,234600,{"date":694,"open":695,"high":610,"low":633,"close":663,"change":696,"percent_change":696,"volume":697,"transactions":9,"vwap":663},"2026-06-24",40.93,0,116300,{"date":699,"open":444,"high":611,"low":447,"close":663,"change":22,"percent_change":350,"volume":700,"transactions":9,"vwap":663},"2026-06-23",173600,{"date":702,"open":633,"high":703,"low":387,"close":619,"change":409,"percent_change":506,"volume":704,"transactions":9,"vwap":619},"2026-06-22",41.88,180800,{"date":706,"open":663,"high":610,"low":444,"close":652,"change":107,"percent_change":458,"volume":707,"transactions":9,"vwap":652},"2026-06-18",192500,{"date":709,"open":613,"high":25,"low":476,"close":482,"change":209,"percent_change":240,"volume":710,"transactions":9,"vwap":482},"2026-06-17",148600,{"date":712,"open":713,"high":714,"low":632,"close":610,"change":22,"percent_change":350,"volume":715,"transactions":9,"vwap":610},"2026-06-16",40.96,41.02,154200,{"date":717,"open":483,"high":718,"low":695,"close":713,"change":260,"percent_change":493,"volume":719,"transactions":9,"vwap":713},"2026-06-15",41.040001,95800,{"date":721,"open":695,"high":483,"low":500,"close":663,"change":696,"percent_change":696,"volume":722,"transactions":9,"vwap":663},"2026-06-12",72000,{"date":724,"open":476,"high":619,"low":447,"close":663,"change":725,"percent_change":726,"volume":697,"transactions":9,"vwap":663},"2026-06-11",0.18,0.44,{"date":728,"open":683,"high":729,"low":512,"close":468,"change":566,"percent_change":567,"volume":730,"transactions":9,"vwap":468},"2026-06-10",41.24,131300,{"date":732,"open":142,"high":610,"low":578,"close":683,"change":506,"percent_change":539,"volume":733,"transactions":9,"vwap":683},"2026-06-09",91600,{"date":735,"open":444,"high":736,"low":447,"close":372,"change":696,"percent_change":696,"volume":737,"transactions":9,"vwap":372},"2026-06-08",41.64,78800,{"date":739,"open":457,"high":663,"low":532,"close":372,"change":209,"percent_change":240,"volume":740,"transactions":9,"vwap":372},"2026-06-05",88500,{"date":742,"open":444,"high":743,"low":465,"close":633,"change":296,"percent_change":297,"volume":744,"transactions":9,"vwap":633},"2026-06-04",40.92,81100,{"date":746,"open":747,"high":747,"low":387,"close":492,"change":322,"percent_change":330,"volume":748,"transactions":9,"vwap":492},"2026-06-03",41.53,99300,{"date":750,"open":652,"high":611,"low":632,"close":619,"change":409,"percent_change":506,"volume":751,"transactions":9,"vwap":619},"2026-06-02",109800,{"date":753,"open":483,"high":483,"low":142,"close":652,"change":350,"percent_change":208,"volume":754,"transactions":9,"vwap":652},"2026-06-01",160400,{"date":756,"open":663,"high":757,"low":482,"close":619,"change":107,"percent_change":458,"volume":758,"transactions":9,"vwap":619},"2026-05-29",41.07,114300,{"date":760,"open":482,"high":671,"low":455,"close":444,"change":506,"percent_change":539,"volume":761,"transactions":9,"vwap":444},"2026-05-28",92200,{"date":763,"open":492,"high":652,"low":372,"close":683,"change":208,"percent_change":305,"volume":764,"transactions":9,"vwap":683},"2026-05-27",203200,{"date":766,"open":447,"high":767,"low":578,"close":444,"change":539,"percent_change":620,"volume":768,"transactions":9,"vwap":444},"2026-05-26",41.080002,209000,{"date":770,"open":430,"high":492,"low":512,"close":447,"change":259,"percent_change":260,"volume":771,"transactions":9,"vwap":447},"2026-05-22",66400,{"date":773,"open":524,"high":447,"low":578,"close":407,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":407},"2026-05-21",-0.24,-0.59,112900,{"date":778,"open":455,"high":713,"low":476,"close":695,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":695},"2026-05-20",0.24,0.59,136800,{"date":783,"open":476,"high":372,"low":418,"close":407,"change":278,"percent_change":784,"volume":785,"transactions":9,"vwap":407},"2026-05-19",-0.37,265700,{"date":787,"open":142,"high":788,"low":455,"close":444,"change":506,"percent_change":539,"volume":789,"transactions":9,"vwap":444},"2026-05-18",40.97,101000,{"date":791,"open":633,"high":792,"low":683,"close":683,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":683},"2026-05-15",41.52,-0.19,-0.46,82900,{"date":797,"open":798,"high":799,"low":800,"close":798,"change":296,"percent_change":297,"volume":801,"transactions":9,"vwap":798},"2026-05-14",40.98,41.060001,40.94,138800,{"date":803,"open":713,"high":718,"low":457,"close":800,"change":469,"percent_change":230,"volume":804,"transactions":9,"vwap":800},"2026-05-13",100400,{"date":806,"open":610,"high":718,"low":457,"close":798,"change":696,"percent_change":696,"volume":807,"transactions":9,"vwap":798},"2026-05-12",101100,{"date":809,"open":767,"high":767,"low":798,"close":798,"change":230,"percent_change":774,"volume":810,"transactions":9,"vwap":798},"2026-05-11",129100,{"date":812,"open":813,"high":814,"low":663,"close":767,"change":558,"percent_change":141,"volume":815,"transactions":9,"vwap":767},"2026-05-08",41.029999,41.09,117300,{"date":817,"open":475,"high":475,"low":743,"close":610,"change":209,"percent_change":240,"volume":818,"transactions":9,"vwap":610},"2026-05-07",112300,{"date":820,"open":813,"high":679,"low":632,"close":767,"change":458,"percent_change":459,"volume":821,"transactions":9,"vwap":767},"2026-05-06",157900,{"date":823,"open":800,"high":483,"low":619,"close":695,"change":259,"percent_change":260,"volume":824,"transactions":9,"vwap":695},"2026-05-05",158200,{"date":826,"open":827,"high":827,"low":485,"close":619,"change":197,"percent_change":828,"volume":829,"transactions":9,"vwap":619},"2026-05-04",41.0099983,-0.27,228400,{"date":831,"open":483,"high":832,"low":619,"close":827,"change":506,"percent_change":539,"volume":833,"transactions":9,"vwap":827},"2026-05-01",41.27,262700,{"date":835,"open":633,"high":714,"low":485,"close":713,"change":297,"percent_change":779,"volume":836,"transactions":9,"vwap":713},"2026-04-30",139000,{"date":838,"open":788,"high":839,"low":142,"close":457,"change":230,"percent_change":774,"volume":840,"transactions":9,"vwap":457},"2026-04-29",41.28,138600,{"date":842,"open":788,"high":798,"low":613,"close":713,"change":469,"percent_change":230,"volume":843,"transactions":9,"vwap":713},"2026-04-28",84200,{"date":845,"open":788,"high":813,"low":482,"close":483,"change":408,"percent_change":409,"volume":846,"transactions":9,"vwap":483},"2026-04-27",98700,{"date":848,"open":798,"high":849,"low":632,"close":611,"change":260,"percent_change":493,"volume":850,"transactions":9,"vwap":611},"2026-04-24",41.38,187600,{"date":852,"open":800,"high":853,"low":683,"close":743,"change":322,"percent_change":330,"volume":854,"transactions":9,"vwap":743},"2026-04-23",41.79,144900,{"date":856,"open":611,"high":857,"low":619,"close":611,"change":390,"percent_change":391,"volume":858,"transactions":9,"vwap":611},"2026-04-22",41.34,119100,{"date":860,"open":718,"high":667,"low":652,"close":613,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":613},"2026-04-21",-0.31,-0.75,390600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":566,"percent_change":793,"volume":870,"transactions":9,"vwap":869},"2026-04-20",41.25,41.4,41.17,41.22,195900,{"date":872,"open":873,"high":874,"low":633,"close":679,"change":672,"percent_change":875,"volume":876,"transactions":9,"vwap":679},"2026-04-17",41.13,41.33,0.54,388800,{"date":878,"open":868,"high":868,"low":827,"close":767,"change":469,"percent_change":230,"volume":879,"transactions":9,"vwap":767},"2026-04-16",555600,{"date":881,"open":882,"high":883,"low":814,"close":475,"change":350,"percent_change":208,"volume":884,"transactions":9,"vwap":475},"2026-04-15",41.14,41.15,175100,{"date":886,"open":799,"high":868,"low":714,"close":882,"change":458,"percent_change":459,"volume":887,"transactions":9,"vwap":882},"2026-04-14",188300,{"date":889,"open":695,"high":611,"low":372,"close":611,"change":186,"percent_change":672,"volume":890,"transactions":9,"vwap":611},"2026-04-13",142600,{"date":892,"open":893,"high":893,"low":633,"close":619,"change":197,"percent_change":828,"volume":894,"transactions":9,"vwap":619},"2026-04-10",41.099998,141600,{"date":896,"open":827,"high":671,"low":743,"close":827,"change":696,"percent_change":696,"volume":897,"transactions":9,"vwap":827},"2026-04-09",359300,{"date":899,"open":475,"high":475,"low":492,"close":827,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":827},"2026-04-08",0.28,0.69,885500,{"date":904,"open":683,"high":683,"low":346,"close":476,"change":566,"percent_change":567,"volume":905,"transactions":9,"vwap":476},"2026-04-07",1654200,{"date":907,"open":372,"high":492,"low":512,"close":142,"change":260,"percent_change":493,"volume":908,"transactions":9,"vwap":142},"2026-04-06",108300,{"date":910,"open":557,"high":455,"low":358,"close":372,"change":297,"percent_change":121,"volume":911,"transactions":9,"vwap":372},"2026-04-02",191100,{"date":913,"open":415,"high":468,"low":373,"close":397,"change":260,"percent_change":493,"volume":914,"transactions":9,"vwap":397},"2026-04-01",336900,{"date":916,"open":917,"high":557,"low":918,"close":538,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":538},"2026-03-31",40.36,40.09,0.48,1.2,676900,{"date":923,"open":247,"high":247,"low":924,"close":918,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":918},"2026-03-30",40.0099983,-0.25,-0.62,3136800,{"date":929,"open":930,"high":329,"low":436,"close":931,"change":259,"percent_change":260,"volume":932,"transactions":9,"vwap":931},"2026-03-27",40.31,40.34,201000,{"date":934,"open":337,"high":380,"low":935,"close":930,"change":219,"percent_change":936,"volume":937,"transactions":9,"vwap":930},"2026-03-26",40.28,-1.06,354500,{"date":939,"open":142,"high":800,"low":940,"close":372,"change":296,"percent_change":297,"volume":941,"transactions":9,"vwap":372},"2026-03-25",40.66,148400,{"date":943,"open":447,"high":500,"low":356,"close":524,"change":566,"percent_change":567,"volume":944,"transactions":9,"vwap":524},"2026-03-24",118300,{"date":946,"open":372,"high":663,"low":389,"close":430,"change":725,"percent_change":726,"volume":947,"transactions":9,"vwap":430},"2026-03-23",83300,{"date":949,"open":492,"high":492,"low":356,"close":389,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":389},"2026-03-20",-0.21,-0.51,261900,{"date":954,"open":389,"high":619,"low":557,"close":142,"change":260,"percent_change":493,"volume":955,"transactions":9,"vwap":142},"2026-03-19",215000,{"date":957,"open":695,"high":713,"low":524,"close":372,"change":690,"percent_change":691,"volume":958,"transactions":9,"vwap":372},"2026-03-18",356400,{"date":960,"open":457,"high":713,"low":457,"close":713,"change":539,"percent_change":620,"volume":961,"transactions":9,"vwap":713},"2026-03-17",108700,{"date":963,"open":500,"high":633,"low":500,"close":444,"change":458,"percent_change":459,"volume":964,"transactions":9,"vwap":444},"2026-03-16",127900,{"date":966,"open":482,"high":444,"low":525,"close":407,"change":23,"percent_change":322,"volume":967,"transactions":9,"vwap":407},"2026-03-13",86400,{"date":969,"open":743,"high":671,"low":468,"close":447,"change":198,"percent_change":970,"volume":971,"transactions":9,"vwap":447},"2026-03-12",-0.68,131100,{"date":973,"open":483,"high":799,"low":613,"close":483,"change":22,"percent_change":350,"volume":974,"transactions":9,"vwap":483},"2026-03-11",237800,{"date":976,"open":714,"high":868,"low":788,"close":827,"change":350,"percent_change":208,"volume":977,"transactions":9,"vwap":827},"2026-03-10",292400,{"date":979,"open":444,"high":718,"low":940,"close":813,"change":558,"percent_change":141,"volume":980,"transactions":9,"vwap":813},"2026-03-09",310800,{"date":982,"open":813,"high":671,"low":652,"close":619,"change":448,"percent_change":449,"volume":700,"transactions":9,"vwap":619},"2026-03-06",{"date":984,"open":882,"high":869,"low":610,"close":718,"change":230,"percent_change":774,"volume":730,"transactions":9,"vwap":718},"2026-03-05",{"date":986,"open":714,"high":882,"low":827,"close":882,"change":672,"percent_change":875,"volume":987,"transactions":9,"vwap":882},"2026-03-04",196000,{"date":989,"open":713,"high":483,"low":632,"close":743,"change":305,"percent_change":990,"volume":991,"transactions":9,"vwap":743},"2026-03-03",-0.29,432400,{"date":993,"open":695,"high":475,"low":613,"close":718,"change":208,"percent_change":305,"volume":994,"transactions":9,"vwap":718},"2026-03-02",383100,{"date":996,"open":997,"high":998,"low":436,"close":814,"change":208,"percent_change":305,"volume":999,"transactions":9,"vwap":814},"2026-02-27",41.18,41.56,208900,{"date":1001,"open":1002,"high":1002,"low":667,"close":882,"change":277,"percent_change":278,"volume":1003,"transactions":9,"vwap":882},"2026-02-26",41.2,177000,{"date":1005,"open":866,"high":866,"low":883,"close":1002,"change":22,"percent_change":350,"volume":1006,"transactions":9,"vwap":1002},"2026-02-25",373600,{"date":1008,"open":866,"high":832,"low":1009,"close":1010,"change":350,"percent_change":208,"volume":1011,"transactions":9,"vwap":1010},"2026-02-24",41.16,41.21,124300,{"date":1013,"open":874,"high":874,"low":1002,"close":1014,"change":566,"percent_change":793,"volume":1015,"transactions":9,"vwap":1014},"2026-02-23",41.23,109400,{"date":1017,"open":839,"high":857,"low":866,"close":1018,"change":793,"percent_change":794,"volume":1019,"transactions":9,"vwap":1018},"2026-02-20",41.31,120300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1022,"change":22,"percent_change":350,"volume":1025,"transactions":9,"vwap":1022},"2026-02-19",41.5,41.6,41.47,130000,{"date":1027,"open":1024,"high":1028,"low":1029,"close":1028,"change":107,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-02-18",41.51,41.39,0.14,158400,{"date":1033,"open":1034,"high":1022,"low":867,"close":1035,"change":22,"percent_change":350,"volume":1036,"transactions":9,"vwap":1035},"2026-02-17",41.46,41.45,124800,{"date":1038,"open":1028,"high":1028,"low":1039,"close":1034,"change":408,"percent_change":409,"volume":1040,"transactions":9,"vwap":1034},"2026-02-13",41.19,135300,{"date":1042,"open":792,"high":1043,"low":1044,"close":1035,"change":469,"percent_change":230,"volume":1045,"transactions":9,"vwap":1035},"2026-02-12",41.55,41.37,231700,{"date":1047,"open":1028,"high":1048,"low":1049,"close":1050,"change":296,"percent_change":297,"volume":1051,"transactions":9,"vwap":1050},"2026-02-11",41.54,41.32,41.49,169600,{"date":1053,"open":1024,"high":1054,"low":867,"close":1035,"change":197,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1035},"2026-02-10",41.59,-0.26,209600,{"date":1058,"open":792,"high":1059,"low":1044,"close":998,"change":259,"percent_change":260,"volume":1060,"transactions":9,"vwap":998},"2026-02-09",41.58,185500,{"date":1062,"open":1024,"high":747,"low":356,"close":747,"change":286,"percent_change":287,"volume":1063,"transactions":9,"vwap":747},"2026-02-06",145400,{"date":1065,"open":1024,"high":1066,"low":1014,"close":1067,"change":322,"percent_change":330,"volume":1068,"transactions":9,"vwap":1067},"2026-02-05",41.68,41.42,214800,{"date":1070,"open":1071,"high":1023,"low":1035,"close":1050,"change":197,"percent_change":1055,"volume":1072,"transactions":9,"vwap":1050},"2026-02-04",41.57,242800,{"date":1074,"open":1066,"high":1075,"low":747,"close":1023,"change":208,"percent_change":305,"volume":1076,"transactions":9,"vwap":1023},"2026-02-03",41.73,193600,{"date":1078,"open":1079,"high":1080,"low":1054,"close":1081,"change":506,"percent_change":539,"volume":1082,"transactions":9,"vwap":1081},"2026-02-02",41.63,41.77,41.65,351900,{"date":1084,"open":1085,"high":1086,"low":747,"close":1023,"change":22,"percent_change":350,"volume":1087,"transactions":9,"vwap":1023},"2026-01-30",41.62,42.13,190900,{"date":1089,"open":1090,"high":1091,"low":1071,"close":1092,"change":208,"percent_change":305,"volume":1093,"transactions":9,"vwap":1092},"2026-01-29",41.7,41.81,41.61,238500,{"date":1095,"open":1096,"high":1096,"low":736,"close":1097,"change":1098,"percent_change":690,"volume":1099,"transactions":9,"vwap":1097},"2026-01-28",41.76,41.66,-0.09,163600,{"date":1101,"open":1102,"high":1103,"low":1090,"close":1104,"change":23,"percent_change":322,"volume":1105,"transactions":9,"vwap":1104},"2026-01-27",41.78,42.15,41.75,147300,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1102,"change":350,"percent_change":208,"volume":1110,"transactions":9,"vwap":1102},"2026-01-26",41.83,41.74,277700,{"date":1112,"open":1113,"high":1114,"low":1104,"close":1115,"change":23,"percent_change":322,"volume":1116,"transactions":9,"vwap":1115},"2026-01-23",41.84,41.85,41.8,202700,{"date":1118,"open":1119,"high":1120,"low":1096,"close":1108,"change":107,"percent_change":1030,"volume":1121,"transactions":9,"vwap":1108},"2026-01-22",41.86,41.87,274900,{"date":1123,"open":1090,"high":1114,"low":1081,"close":1080,"change":230,"percent_change":774,"volume":1124,"transactions":9,"vwap":1080},"2026-01-21",316600,{"date":1126,"open":1127,"high":1127,"low":1108,"close":1120,"change":1098,"percent_change":950,"volume":1128,"transactions":9,"vwap":1120},"2026-01-20",41.94,540400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":277,"percent_change":448,"volume":1135,"transactions":9,"vwap":1134},"2026-01-16",42.029999,42.07,41.9,41.96,554200,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":259,"percent_change":260,"volume":1141,"transactions":9,"vwap":1140},"2026-01-15",42.09,41.95,42.02,132400,{"date":1143,"open":1144,"high":653,"low":1145,"close":1144,"change":696,"percent_change":696,"volume":1146,"transactions":9,"vwap":1144},"2026-01-14",41.99,41.92,173100,{"date":1148,"open":1131,"high":1149,"low":1139,"close":1144,"change":408,"percent_change":409,"volume":1150,"transactions":9,"vwap":1144},"2026-01-13",42.060001,206900,{"date":1152,"open":1153,"high":1131,"low":1154,"close":1155,"change":23,"percent_change":322,"volume":1156,"transactions":9,"vwap":1155},"2026-01-12",41.97,41.93,41.98,295600,{"date":1158,"open":1140,"high":1159,"low":1034,"close":1160,"change":260,"percent_change":493,"volume":1161,"transactions":9,"vwap":1160},"2026-01-09",42.14,42.0099983,266800,{"date":1163,"open":1127,"high":1153,"low":1164,"close":1127,"change":408,"percent_change":409,"volume":1165,"transactions":9,"vwap":1127},"2026-01-08",41.82,385500,{"date":1167,"open":1145,"high":1134,"low":1109,"close":1154,"change":107,"percent_change":1030,"volume":1168,"transactions":9,"vwap":1154},"2026-01-07",1016400,{"date":1170,"open":1139,"high":1140,"low":1091,"close":1120,"change":1098,"percent_change":950,"volume":1171,"transactions":9,"vwap":1120},"2026-01-06",2282400,{"date":1173,"open":1174,"high":1149,"low":1174,"close":1134,"change":297,"percent_change":779,"volume":1175,"transactions":9,"vwap":1134},"2026-01-05",41.89,154800,{"date":1177,"open":1145,"high":1127,"low":1092,"close":1119,"change":696,"percent_change":696,"volume":1178,"transactions":9,"vwap":1119},"2026-01-02",229200,{"date":1180,"open":1127,"high":1127,"low":1181,"close":1119,"change":469,"percent_change":230,"volume":1182,"transactions":9,"vwap":1119},"2025-12-31",41.71,301100,{"date":1184,"open":1108,"high":1153,"low":1185,"close":1133,"change":260,"percent_change":493,"volume":1186,"transactions":9,"vwap":1133},"2025-12-30",41.69,542800,{"date":1188,"open":853,"high":1189,"low":1023,"close":1108,"change":296,"percent_change":297,"volume":1190,"transactions":9,"vwap":1108},"2025-12-29",41.91,108800,{"date":1192,"open":1133,"high":1133,"low":1080,"close":853,"change":322,"percent_change":330,"volume":1193,"transactions":9,"vwap":853},"2025-12-26",194300,{"date":1195,"open":1091,"high":1140,"low":867,"close":1119,"change":260,"percent_change":493,"volume":1196,"transactions":9,"vwap":1119},"2025-12-24",91800,{"date":1198,"open":1090,"high":703,"low":1023,"close":853,"change":506,"percent_change":539,"volume":1199,"transactions":9,"vwap":853},"2025-12-23",165300,{"date":1201,"open":1109,"high":1080,"low":747,"close":1109,"change":259,"percent_change":260,"volume":1202,"transactions":9,"vwap":1109},"2025-12-22",102900,{"date":1204,"open":1205,"high":1115,"low":1081,"close":1181,"change":22,"percent_change":350,"volume":1206,"transactions":9,"vwap":1181},"2025-12-19",41.72,246200,{"date":1208,"open":1185,"high":1075,"low":1002,"close":1205,"change":539,"percent_change":620,"volume":1209,"transactions":9,"vwap":1205},"2025-12-18",157300,{"date":1211,"open":1212,"high":853,"low":1048,"close":1023,"change":208,"percent_change":305,"volume":1213,"transactions":9,"vwap":1023},"2025-12-17",41.67,180700,{"date":1215,"open":1054,"high":1212,"low":1048,"close":1081,"change":259,"percent_change":260,"volume":1216,"transactions":9,"vwap":1081},"2025-12-16",245900,{"date":1218,"open":1212,"high":1075,"low":1219,"close":1085,"change":259,"percent_change":260,"volume":785,"transactions":9,"vwap":1085},"2025-12-15",41.35,{"date":1221,"open":1085,"high":1090,"low":747,"close":1054,"change":198,"percent_change":1222,"volume":961,"transactions":9,"vwap":1054},"2025-12-12",-0.67,{"date":1224,"open":703,"high":1174,"low":853,"close":1120,"change":259,"percent_change":260,"volume":1225,"transactions":9,"vwap":1120},"2025-12-11",81400,{"date":1227,"open":1109,"high":1119,"low":1181,"close":1113,"change":186,"percent_change":672,"volume":1228,"transactions":9,"vwap":1113},"2025-12-10",108100,{"date":1230,"open":853,"high":1113,"low":798,"close":1104,"change":469,"percent_change":230,"volume":1231,"transactions":9,"vwap":1104},"2025-12-09",110500,{"date":1233,"open":1189,"high":1127,"low":1104,"close":853,"change":566,"percent_change":793,"volume":1234,"transactions":9,"vwap":853},"2025-12-08",246100,{"date":1236,"open":1133,"high":1127,"low":1022,"close":1120,"change":23,"percent_change":322,"volume":1237,"transactions":9,"vwap":1120},"2025-12-05",109200,{"date":1239,"open":1145,"high":1127,"low":1164,"close":1133,"change":22,"percent_change":350,"volume":1240,"transactions":9,"vwap":1133},"2025-12-04",233200,{"date":1242,"open":1174,"high":1127,"low":1108,"close":1189,"change":390,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1189},"2025-12-03",0.19,125400,{"date":1246,"open":1164,"high":1133,"low":1109,"close":1108,"change":506,"percent_change":539,"volume":1247,"transactions":9,"vwap":1108},"2025-12-02",85900,{"date":1249,"open":1115,"high":1250,"low":1090,"close":1102,"change":1098,"percent_change":950,"volume":1251,"transactions":9,"vwap":1102},"2025-12-01",42.080002,183000,{"date":1253,"open":1189,"high":1140,"low":1054,"close":1120,"change":296,"percent_change":297,"volume":1254,"transactions":9,"vwap":1120},"2025-11-28",69000,{"date":1256,"open":1164,"high":1113,"low":1079,"close":1108,"change":260,"percent_change":493,"volume":1257,"transactions":9,"vwap":1108},"2025-11-26",145000,{"date":1259,"open":1212,"high":1139,"low":1085,"close":1096,"change":186,"percent_change":672,"volume":1260,"transactions":9,"vwap":1096},"2025-11-25",361800,{"date":1262,"open":1081,"high":1185,"low":1023,"close":1212,"change":107,"percent_change":1030,"volume":1263,"transactions":9,"vwap":1212},"2025-11-24",126200,{"date":1265,"open":1048,"high":1085,"low":1050,"close":1092,"change":230,"percent_change":774,"volume":1266,"transactions":9,"vwap":1092},"2025-11-21",92700,{"date":1268,"open":1108,"high":1174,"low":1185,"close":1181,"change":22,"percent_change":350,"volume":1269,"transactions":9,"vwap":1181},"2025-11-20",119300,{"date":1271,"open":1185,"high":1104,"low":1079,"close":1205,"change":296,"percent_change":297,"volume":1272,"transactions":9,"vwap":1205},"2025-11-19",167700,{"date":1274,"open":1085,"high":703,"low":1085,"close":1066,"change":409,"percent_change":506,"volume":1275,"transactions":9,"vwap":1066},"2025-11-18",159400,{"date":1277,"open":1075,"high":1115,"low":1054,"close":1097,"change":277,"percent_change":448,"volume":1278,"transactions":9,"vwap":1097},"2025-11-17",103900,{"date":1280,"open":1090,"high":1115,"low":1079,"close":1205,"change":350,"percent_change":208,"volume":1281,"transactions":9,"vwap":1205},"2025-11-14",228500,{"date":1283,"open":1114,"high":1140,"low":1185,"close":1109,"change":197,"percent_change":1055,"volume":1284,"transactions":9,"vwap":1109},"2025-11-13",110000,{"date":1286,"open":1127,"high":1127,"low":1164,"close":1114,"change":277,"percent_change":448,"volume":1287,"transactions":9,"vwap":1114},"2025-11-12",119600,{"date":1289,"open":1120,"high":1160,"low":1096,"close":1189,"change":409,"percent_change":506,"volume":1150,"transactions":9,"vwap":1189},"2025-11-11",{"date":1291,"open":1164,"high":1139,"low":1102,"close":1174,"change":1030,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1174},"2025-11-10",0.34,102700,{"date":1295,"open":1075,"high":1189,"low":1066,"close":1104,"change":696,"percent_change":696,"volume":807,"transactions":9,"vwap":1104},"2025-11-07",{"date":1297,"open":1104,"high":1139,"low":1022,"close":1104,"change":409,"percent_change":506,"volume":1298,"transactions":9,"vwap":1104},"2025-11-06",176200,{"date":1300,"open":1075,"high":1164,"low":1081,"close":1075,"change":409,"percent_change":506,"volume":1301,"transactions":9,"vwap":1075},"2025-11-05",162200,{"date":1303,"open":1104,"high":1115,"low":1097,"close":1181,"change":277,"percent_change":448,"volume":1304,"transactions":9,"vwap":1181},"2025-11-04",241100,{"date":1306,"open":1114,"high":1155,"low":1185,"close":1080,"change":566,"percent_change":793,"volume":1307,"transactions":9,"vwap":1080},"2025-11-03",302400,{"date":1309,"open":1139,"high":1139,"low":1096,"close":1114,"change":696,"percent_change":696,"volume":1310,"transactions":9,"vwap":1114},"2025-10-31",168800,{"date":1312,"open":1174,"high":1153,"low":1164,"close":1114,"change":322,"percent_change":330,"volume":1313,"transactions":9,"vwap":1114},"2025-10-30",115200,{"date":1315,"open":1316,"high":1138,"low":1114,"close":1145,"change":566,"percent_change":793,"volume":1317,"transactions":9,"vwap":1145},"2025-10-29",42.040001,215800,{"date":1319,"open":1140,"high":1138,"low":1155,"close":653,"change":469,"percent_change":230,"volume":1320,"transactions":9,"vwap":653},"2025-10-28",156700,{"date":1322,"open":1316,"high":1159,"low":1145,"close":1316,"change":539,"percent_change":620,"volume":1323,"transactions":9,"vwap":1316},"2025-10-27",139700,{"date":1325,"open":1140,"high":1140,"low":1119,"close":1145,"change":260,"percent_change":493,"volume":1326,"transactions":9,"vwap":1145},"2025-10-24",161900,{"date":1328,"open":1113,"high":1119,"low":1102,"close":1114,"change":408,"percent_change":409,"volume":1329,"transactions":9,"vwap":1114},"2025-10-23",152500,{"date":1331,"open":1108,"high":1316,"low":1104,"close":1113,"change":259,"percent_change":260,"volume":1332,"transactions":9,"vwap":1113},"2025-10-22",210400,{"date":1334,"open":1133,"high":1149,"low":1091,"close":1091,"change":198,"percent_change":1222,"volume":1335,"transactions":9,"vwap":1091},"2025-10-21",149200,{"date":1337,"open":1338,"high":1339,"low":653,"close":1138,"change":297,"percent_change":779,"volume":1340,"transactions":9,"vwap":1138},"2025-10-20",42.049999,42.17,201600,{"date":1342,"open":1153,"high":1338,"low":1174,"close":1144,"change":409,"percent_change":506,"volume":1343,"transactions":9,"vwap":1144},"2025-10-17",531600,{"date":1345,"open":1316,"high":1346,"low":1145,"close":1153,"change":469,"percent_change":230,"volume":1347,"transactions":9,"vwap":1153},"2025-10-16",42.16,180000,{"date":1349,"open":1160,"high":1250,"low":1189,"close":1160,"change":297,"percent_change":779,"volume":1350,"transactions":9,"vwap":1160},"2025-10-15",168600,{"date":1352,"open":1115,"high":1155,"low":1212,"close":1189,"change":186,"percent_change":672,"volume":1353,"transactions":9,"vwap":1189},"2025-10-14",170000,{"date":1355,"open":1109,"high":703,"low":1066,"close":1164,"change":458,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1164},"2025-10-13",0.36,252600,{"date":1359,"open":1155,"high":1155,"low":1097,"close":1212,"change":690,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1212},"2025-10-10",-0.53,239400,{"date":1363,"open":1144,"high":653,"low":1212,"close":1174,"change":277,"percent_change":448,"volume":1364,"transactions":9,"vwap":1174},"2025-10-09",400400,{"date":1366,"open":1127,"high":1338,"low":703,"close":1139,"change":107,"percent_change":1030,"volume":1367,"transactions":9,"vwap":1139},"2025-10-08",704000,{"date":1369,"open":1131,"high":1159,"low":1113,"close":1174,"change":793,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1174},"2025-10-07",-0.45,1326100,{"date":1373,"open":1132,"high":1374,"low":653,"close":1250,"change":696,"percent_change":696,"volume":1375,"transactions":9,"vwap":1250},"2025-10-06",42.11,223600,{"date":1377,"open":1250,"high":1378,"low":1144,"close":1250,"change":259,"percent_change":260,"volume":1379,"transactions":9,"vwap":1250},"2025-10-03",42.2,168000,{"date":1381,"open":1132,"high":1339,"low":1131,"close":1338,"change":208,"percent_change":305,"volume":1382,"transactions":9,"vwap":1338},"2025-10-02",230700,{"date":1384,"open":1316,"high":1385,"low":1154,"close":1386,"change":506,"percent_change":539,"volume":1387,"transactions":9,"vwap":1386},"2025-10-01",42.12,42.099998,169500,{"date":1389,"open":1250,"high":1250,"low":1189,"close":1338,"change":23,"percent_change":322,"volume":1390,"transactions":9,"vwap":1338},"2025-09-30",326200,{"date":1392,"open":1132,"high":1385,"low":1134,"close":1250,"change":390,"percent_change":1243,"volume":1393,"transactions":9,"vwap":1250},"2025-09-29",466700,{"date":1395,"open":1160,"high":1250,"low":1133,"close":653,"change":107,"percent_change":1030,"volume":1396,"transactions":9,"vwap":653},"2025-09-26",103500,{"date":1398,"open":653,"high":1149,"low":1119,"close":1127,"change":990,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1127},"2025-09-25",-0.69,151100,{"date":1402,"open":1403,"high":1404,"low":1346,"close":1405,"change":1098,"percent_change":950,"volume":1406,"transactions":9,"vwap":1405},"2025-09-24",42.32,42.35,42.23,146800,{"date":1408,"open":1403,"high":25,"low":1409,"close":1403,"change":408,"percent_change":409,"volume":1410,"transactions":9,"vwap":1403},"2025-09-23",42.25,203400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":296,"percent_change":186,"volume":1417,"transactions":9,"vwap":1416},"2025-09-22",42.26,42.33,42.24,42.31,133500,{"date":1419,"open":1420,"high":1421,"low":1140,"close":1422,"change":22,"percent_change":350,"volume":1423,"transactions":9,"vwap":1422},"2025-09-19",42.28,42.3,42.27,122800,{"date":1425,"open":1413,"high":1426,"low":1160,"close":1420,"change":107,"percent_change":1030,"volume":1427,"transactions":9,"vwap":1420},"2025-09-18",42.34,328100,{"date":1429,"open":1421,"high":1404,"low":1250,"close":1430,"change":22,"percent_change":350,"volume":1431,"transactions":9,"vwap":1430},"2025-09-17",42.22,147800,{"date":1433,"open":1404,"high":1404,"low":1385,"close":1405,"change":1098,"percent_change":950,"volume":1434,"transactions":9,"vwap":1405},"2025-09-16",125100,{"date":1436,"open":1437,"high":1437,"low":1415,"close":1403,"change":539,"percent_change":900,"volume":1438,"transactions":9,"vwap":1403},"2025-09-15",42.37,137700,{"date":1440,"open":1405,"high":1421,"low":1339,"close":1378,"change":23,"percent_change":322,"volume":1237,"transactions":9,"vwap":1378},"2025-09-12",{"date":1442,"open":1443,"high":1444,"low":1131,"close":1405,"change":539,"percent_change":900,"volume":1445,"transactions":9,"vwap":1405},"2025-09-11",42.18,42.29,111100,{"date":1447,"open":1346,"high":1378,"low":1138,"close":1374,"change":22,"percent_change":350,"volume":1434,"transactions":9,"vwap":1374},"2025-09-10",{"date":1449,"open":1385,"high":1443,"low":1155,"close":1385,"change":350,"percent_change":208,"volume":1450,"transactions":9,"vwap":1385},"2025-09-09",116900,{"date":1452,"open":1346,"high":1453,"low":1138,"close":1159,"change":22,"percent_change":350,"volume":1454,"transactions":9,"vwap":1159},"2025-09-08",42.21,163800,{"date":1456,"open":1159,"high":1346,"low":1250,"close":1103,"change":390,"percent_change":1243,"volume":1457,"transactions":9,"vwap":1103},"2025-09-05",108900,{"date":1459,"open":653,"high":1138,"low":1164,"close":1132,"change":297,"percent_change":779,"volume":1269,"transactions":9,"vwap":1132},"2025-09-04",{"date":1461,"open":1139,"high":653,"low":1091,"close":1153,"change":260,"percent_change":493,"volume":1462,"transactions":9,"vwap":1153},"2025-09-03",116800,{"date":1464,"open":1120,"high":1134,"low":1091,"close":1133,"change":208,"percent_change":305,"volume":908,"transactions":9,"vwap":1133},"2025-09-02",{"date":1466,"open":1160,"high":1316,"low":1133,"close":1139,"change":208,"percent_change":305,"volume":1467,"transactions":9,"vwap":1139},"2025-08-29",127400,{"date":1469,"open":1131,"high":1374,"low":1139,"close":653,"change":408,"percent_change":409,"volume":1470,"transactions":9,"vwap":653},"2025-08-28",125000,{"date":1472,"open":1153,"high":653,"low":1133,"close":1144,"change":296,"percent_change":297,"volume":1473,"transactions":9,"vwap":1144},"2025-08-27",90500,{"date":1475,"open":1189,"high":1131,"low":1164,"close":1139,"change":409,"percent_change":506,"volume":1476,"transactions":9,"vwap":1139},"2025-08-26",81700,{"date":1478,"open":653,"high":1250,"low":1164,"close":1154,"change":259,"percent_change":260,"volume":1479,"transactions":9,"vwap":1154},"2025-08-25",113300,{"date":1481,"open":853,"high":1250,"low":1109,"close":1133,"change":1243,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1133},"2025-08-22",0.46,145800,{"date":1485,"open":1205,"high":1174,"low":747,"close":1181,"change":774,"percent_change":1486,"volume":1269,"transactions":9,"vwap":1181},"2025-08-21",-0.57,{"date":1488,"open":1144,"high":1316,"low":1127,"close":1139,"change":23,"percent_change":322,"volume":1489,"transactions":9,"vwap":1139},"2025-08-20",175700,{"date":1491,"open":1139,"high":1385,"low":1127,"close":1155,"change":296,"percent_change":297,"volume":1492,"transactions":9,"vwap":1155},"2025-08-19",58900,{"date":1494,"open":1091,"high":1140,"low":632,"close":1127,"change":1098,"percent_change":950,"volume":1495,"transactions":9,"vwap":1127},"2025-08-18",88600,{"date":1497,"open":1160,"high":1131,"low":1115,"close":1131,"change":286,"percent_change":1498,"volume":843,"transactions":9,"vwap":1131},"2025-08-15",0.26,{"date":1500,"open":1153,"high":653,"low":703,"close":1145,"change":566,"percent_change":793,"volume":1501,"transactions":9,"vwap":1145},"2025-08-14",109600,{"date":1503,"open":1139,"high":1131,"low":1174,"close":653,"change":539,"percent_change":620,"volume":1244,"transactions":9,"vwap":653},"2025-08-13",{"date":1505,"open":1164,"high":1133,"low":1104,"close":703,"change":260,"percent_change":493,"volume":1506,"transactions":9,"vwap":703},"2025-08-12",113200,{"date":1508,"open":1115,"high":1091,"low":1096,"close":1091,"change":259,"percent_change":260,"volume":1509,"transactions":9,"vwap":1091},"2025-08-11",84300,{"date":1511,"open":1091,"high":1113,"low":1104,"close":1102,"change":23,"percent_change":322,"volume":1512,"transactions":9,"vwap":1102},"2025-08-08",103600,{"date":1514,"open":1174,"high":1174,"low":1080,"close":1091,"change":22,"percent_change":350,"volume":1515,"transactions":9,"vwap":1091},"2025-08-07",125900,{"date":1517,"open":1108,"high":1114,"low":1104,"close":1164,"change":22,"percent_change":350,"volume":1518,"transactions":9,"vwap":1164},"2025-08-06",200100,{"date":1520,"open":1113,"high":1114,"low":1109,"close":1108,"change":259,"percent_change":260,"volume":1521,"transactions":9,"vwap":1108},"2025-08-05",81500,{"date":1523,"open":1181,"high":1164,"low":1181,"close":1115,"change":1030,"percent_change":1292,"volume":1524,"transactions":9,"vwap":1115},"2025-08-04",135400,{"date":1526,"open":1081,"high":1185,"low":1023,"close":1097,"change":296,"percent_change":297,"volume":1527,"transactions":9,"vwap":1097},"2025-08-01",178000,{"date":1529,"open":1090,"high":1102,"low":1092,"close":1085,"change":350,"percent_change":208,"volume":1530,"transactions":9,"vwap":1085},"2025-07-31",130600,{"date":1532,"open":1090,"high":1205,"low":1043,"close":736,"change":277,"percent_change":448,"volume":1533,"transactions":9,"vwap":736},"2025-07-30",97000,{"date":1535,"open":1096,"high":1080,"low":1079,"close":1090,"change":408,"percent_change":409,"volume":1536,"transactions":9,"vwap":1090},"2025-07-29",146600,{"date":1538,"open":1205,"high":1109,"low":1097,"close":1185,"change":409,"percent_change":506,"volume":1539,"transactions":9,"vwap":1185},"2025-07-28",93100,{"date":1541,"open":1212,"high":1185,"low":1028,"close":1212,"change":408,"percent_change":409,"volume":1257,"transactions":9,"vwap":1212},"2025-07-25",{"date":1543,"open":1079,"high":1115,"low":1043,"close":1097,"change":22,"percent_change":350,"volume":818,"transactions":9,"vwap":1097},"2025-07-24",{"date":1545,"open":1085,"high":703,"low":1043,"close":1212,"change":296,"percent_change":297,"volume":1546,"transactions":9,"vwap":1212},"2025-07-23",273200,{"date":1548,"open":1075,"high":1075,"low":1043,"close":1079,"change":793,"percent_change":1370,"volume":1479,"transactions":9,"vwap":1079},"2025-07-22",{"date":1550,"open":1164,"high":1127,"low":1115,"close":1164,"change":259,"percent_change":260,"volume":1551,"transactions":9,"vwap":1164},"2025-07-21",164000,{"date":1553,"open":1115,"high":1108,"low":1205,"close":853,"change":259,"percent_change":260,"volume":684,"transactions":9,"vwap":853},"2025-07-18",{"date":1555,"open":1181,"high":1080,"low":1185,"close":1096,"change":286,"percent_change":1498,"volume":1556,"transactions":9,"vwap":1096},"2025-07-17",271200,{"date":1558,"open":1109,"high":1096,"low":1085,"close":1081,"change":469,"percent_change":230,"volume":1559,"transactions":9,"vwap":1081},"2025-07-16",888400,{"date":1561,"open":1114,"high":703,"low":1212,"close":1185,"change":277,"percent_change":448,"volume":1562,"transactions":9,"vwap":1185},"2025-07-15",212700,{"date":1564,"open":1115,"high":1115,"low":1181,"close":1104,"change":408,"percent_change":409,"volume":1565,"transactions":9,"vwap":1104},"2025-07-14",216500,{"date":1567,"open":1113,"high":1154,"low":1185,"close":1109,"change":566,"percent_change":793,"volume":1568,"transactions":9,"vwap":1109},"2025-07-11",138200,{"date":1570,"open":1113,"high":1113,"low":1104,"close":1164,"change":350,"percent_change":208,"volume":1571,"transactions":9,"vwap":1164},"2025-07-10",122500,{"date":1573,"open":1096,"high":1114,"low":1075,"close":1113,"change":22,"percent_change":350,"volume":1574,"transactions":9,"vwap":1113},"2025-07-09",356600,{"date":1576,"open":1205,"high":1174,"low":1092,"close":1114,"change":493,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1114},"2025-07-08",0.41,466400,{"date":1580,"open":1091,"high":1091,"low":1081,"close":1066,"change":437,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1066},"2025-07-07",-0.38,1189300,{"date":1584,"open":1102,"high":1119,"low":1080,"close":1113,"change":409,"percent_change":506,"volume":1585,"transactions":9,"vwap":1113},"2025-07-03",98800,{"date":1587,"open":1096,"high":1174,"low":1104,"close":1164,"change":390,"percent_change":1243,"volume":1588,"transactions":9,"vwap":1164},"2025-07-02",120600,{"date":1590,"open":1096,"high":1164,"low":1075,"close":1109,"change":322,"percent_change":330,"volume":1546,"transactions":9,"vwap":1109},"2025-07-01",{"date":1592,"open":1080,"high":1120,"low":1075,"close":1091,"change":297,"percent_change":779,"volume":1593,"transactions":9,"vwap":1091},"2025-06-30",148700,{"date":1595,"open":1090,"high":1115,"low":1081,"close":1181,"change":208,"percent_change":305,"volume":1596,"transactions":9,"vwap":1181},"2025-06-27",562100,{"date":1598,"open":1080,"high":1115,"low":1081,"close":1096,"change":277,"percent_change":448,"volume":1599,"transactions":9,"vwap":1096},"2025-06-26",137100,{"date":1601,"open":1113,"high":1133,"low":853,"close":1164,"change":350,"percent_change":208,"volume":1602,"transactions":9,"vwap":1164},"2025-06-25",163500,{"date":1604,"open":1096,"high":703,"low":1109,"close":1113,"change":539,"percent_change":620,"volume":1605,"transactions":9,"vwap":1113},"2025-06-24",118100,{"date":1607,"open":1097,"high":1075,"low":1079,"close":1205,"change":539,"percent_change":620,"volume":947,"transactions":9,"vwap":1205},"2025-06-23",{"date":1609,"open":998,"high":736,"low":792,"close":1023,"change":409,"percent_change":506,"volume":1610,"transactions":9,"vwap":1023},"2025-06-20",396800,{"date":1612,"open":792,"high":1212,"low":1028,"close":1059,"change":506,"percent_change":539,"volume":1613,"transactions":9,"vwap":1059},"2025-06-18",124500,{"date":1615,"open":1059,"high":1023,"low":1616,"close":747,"change":469,"percent_change":230,"volume":1617,"transactions":9,"vwap":747},"2025-06-17",41.48,165900,{"date":1619,"open":1043,"high":1097,"low":1616,"close":1071,"change":107,"percent_change":1030,"volume":1620,"transactions":9,"vwap":1071},"2025-06-16",108200,{"date":1622,"open":792,"high":1054,"low":1035,"close":1028,"change":230,"percent_change":774,"volume":1623,"transactions":9,"vwap":1028},"2025-06-13",134000,{"date":1625,"open":998,"high":736,"low":1022,"close":1092,"change":408,"percent_change":409,"volume":1626,"transactions":9,"vwap":1092},"2025-06-12",70600,{"date":1628,"open":1071,"high":736,"low":1048,"close":1023,"change":260,"percent_change":493,"volume":1629,"transactions":9,"vwap":1023},"2025-06-11",155000,{"date":1631,"open":1616,"high":998,"low":1067,"close":747,"change":260,"percent_change":493,"volume":1632,"transactions":9,"vwap":747},"2025-06-10",82800,{"date":1634,"open":1635,"high":792,"low":1636,"close":1034,"change":506,"percent_change":539,"volume":804,"transactions":9,"vwap":1034},"2025-06-09",41.44,41.41,{"date":1638,"open":1034,"high":1059,"low":1636,"close":1636,"change":350,"percent_change":208,"volume":1639,"transactions":9,"vwap":1636},"2025-06-06",169400,{"date":1641,"open":729,"high":1043,"low":868,"close":1642,"change":208,"percent_change":305,"volume":1643,"transactions":9,"vwap":1642},"2025-06-05",41.43,79300,{"date":1645,"open":1642,"high":1028,"low":1646,"close":1616,"change":186,"percent_change":672,"volume":1647,"transactions":9,"vwap":1616},"2025-06-04",41.26,87800,{"date":1649,"open":1650,"high":1635,"low":1018,"close":1029,"change":186,"percent_change":672,"volume":1651,"transactions":9,"vwap":1029},"2025-06-03",41.36,98400,{"date":1653,"open":874,"high":867,"low":1010,"close":679,"change":469,"percent_change":230,"volume":1654,"transactions":9,"vwap":679},"2025-06-02",425600,{"date":1656,"open":1044,"high":1054,"low":1002,"close":857,"change":23,"percent_change":322,"volume":1657,"transactions":9,"vwap":857},"2025-05-30",151000,{"date":1659,"open":1650,"high":1642,"low":1660,"close":1044,"change":260,"percent_change":493,"volume":1661,"transactions":9,"vwap":1044},"2025-05-29",41.29,113500,{"date":1663,"open":857,"high":857,"low":866,"close":679,"change":469,"percent_change":230,"volume":1571,"transactions":9,"vwap":679},"2025-05-28",{"date":1665,"open":1646,"high":1219,"low":1039,"close":857,"change":900,"percent_change":1666,"volume":1667,"transactions":9,"vwap":857},"2025-05-27",0.68,199900,{"date":1669,"open":671,"high":873,"low":483,"close":799,"change":408,"percent_change":409,"volume":1670,"transactions":9,"vwap":799},"2025-05-23",135700,{"date":1672,"open":671,"high":475,"low":663,"close":671,"change":23,"percent_change":322,"volume":1673,"transactions":9,"vwap":671},"2025-05-22",237000,{"date":1675,"open":1039,"high":1219,"low":813,"close":767,"change":784,"percent_change":1676,"volume":1677,"transactions":9,"vwap":767},"2025-05-21",-0.89,369900,{"date":1679,"open":1024,"high":1024,"low":849,"close":1035,"change":350,"percent_change":208,"volume":1680,"transactions":9,"vwap":1035},"2025-05-20",94200,{"date":1682,"open":1018,"high":792,"low":997,"close":1024,"change":408,"percent_change":409,"volume":1683,"transactions":9,"vwap":1024},"2025-05-19",201300,{"date":1685,"open":1024,"high":1050,"low":1044,"close":1034,"change":260,"percent_change":493,"volume":1175,"transactions":9,"vwap":1034},"2025-05-16",{"date":1687,"open":1018,"high":1050,"low":1646,"close":1029,"change":107,"percent_change":458,"volume":1688,"transactions":9,"vwap":1029},"2025-05-15",144200,{"date":1690,"open":1642,"high":1023,"low":1039,"close":874,"change":1098,"percent_change":690,"volume":1691,"transactions":9,"vwap":874},"2025-05-14",121800,{"date":1693,"open":1024,"high":1054,"low":679,"close":1067,"change":696,"percent_change":696,"volume":1694,"transactions":9,"vwap":1067},"2025-05-13",373200,{"date":1696,"open":1049,"high":1050,"low":873,"close":1067,"change":151,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1067},"2025-05-12",0.85,157600,{"date":1700,"open":814,"high":679,"low":718,"close":757,"change":696,"percent_change":696,"volume":1701,"transactions":9,"vwap":757},"2025-05-09",91200,{"date":1703,"open":1010,"high":1014,"low":827,"close":757,"change":469,"percent_change":230,"volume":1704,"transactions":9,"vwap":757},"2025-05-08",115400,{"date":1706,"open":757,"high":868,"low":788,"close":667,"change":779,"percent_change":780,"volume":1707,"transactions":9,"vwap":667},"2025-05-07",206100,{"date":1709,"open":483,"high":667,"low":633,"close":633,"change":793,"percent_change":794,"volume":1710,"transactions":9,"vwap":633},"2025-05-06",188800,{"date":1712,"open":799,"high":1009,"low":713,"close":799,"change":22,"percent_change":350,"volume":1713,"transactions":9,"vwap":799},"2025-05-05",101900,{"date":1715,"open":883,"high":997,"low":827,"close":757,"change":186,"percent_change":672,"volume":1716,"transactions":9,"vwap":757},"2025-05-02",207200,{"date":1718,"open":882,"high":997,"low":613,"close":798,"change":566,"percent_change":793,"volume":1719,"transactions":9,"vwap":798},"2025-05-01",690500,{"date":1721,"open":873,"high":883,"low":743,"close":799,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":799},"2025-04-30",-0.18,-0.44,133300,{"date":1726,"open":813,"high":729,"low":813,"close":729,"change":506,"percent_change":539,"volume":1727,"transactions":9,"vwap":729},"2025-04-29",126600,{"date":1729,"open":814,"high":1642,"low":619,"close":1039,"change":558,"percent_change":141,"volume":1730,"transactions":9,"vwap":1039},"2025-04-28",217700,{"date":1732,"open":813,"high":873,"low":683,"close":799,"change":186,"percent_change":672,"volume":1733,"transactions":9,"vwap":799},"2025-04-25",280000,{"date":1735,"open":447,"high":483,"low":407,"close":788,"change":620,"percent_change":1736,"volume":1105,"transactions":9,"vwap":788},"2025-04-24",0.71,{"date":1738,"open":482,"high":798,"low":940,"close":532,"change":725,"percent_change":726,"volume":1739,"transactions":9,"vwap":532},"2025-04-23",191900,{"date":178,"open":538,"high":397,"low":1741,"close":294,"change":322,"percent_change":330,"volume":1515,"transactions":9,"vwap":294},40.4]