[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYSD":3,"homepage-market-summary":30,"stock-historical-HYSD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYSD","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},"Columbia Short Duration High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.8407,1.13952,"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},19.51,19.55,19.56,19.5,19.505,0.005,0.03,11956.8067,20.48,19.44,3481.497864888,6.7,521,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.505,17371,6340274.466222,-1.41,"2025-04-22",[182,185,192,202,212,222,230,239,249,257,268,275,284,292,300,306,314,323,331,338,347,354,361,368,377,385,390,396,403,408,415,423,430,437,445,449,457,464,471,479,485,491,500,507,514,519,527,534,541,546,552,559,567,576,584,591,601,608,615,622,626,630,633,636,640,644,650,656,660,664,668,672,678,684,688,694,697,700,703,706,709,712,715,719,724,730,734,738,744,747,752,757,763,766,770,776,779,783,785,788,790,792,795,800,804,807,810,813,818,823,830,836,840,846,851,856,859,864,866,870,872,877,880,883,888,892,895,899,902,907,910,915,920,923,925,927,933,938,940,942,944,947,949,952,957,960,963,967,973,975,979,983,986,989,994,997,1000,1002,1004,1006,1009,1013,1017,1021,1023,1027,1030,1032,1034,1036,1039,1045,1048,1052,1055,1058,1060,1064,1066,1069,1072,1076,1079,1081,1083,1086,1089,1091,1094,1098,1102,1105,1111,1116,1118,1120,1122,1125,1130,1133,1135,1137,1141,1144,1146,1149,1152,1154,1156,1158,1160,1165,1168,1171,1173,1175,1180,1184,1187,1191,1194,1196,1198,1202,1206,1209,1211,1213,1216,1218,1221,1223,1225,1228,1231,1236,1239,1242,1244,1247,1249,1251,1254,1257,1259,1261,1265,1267,1269,1271,1273,1275,1277,1279,1281,1285,1288,1293,1295,1298,1302,1306,1308,1310,1312,1314,1316,1319,1321,1323,1325,1327,1329,1333,1335,1338,1340,1343,1346,1348,1352,1357,1360,1363,1365,1367,1369,1372,1375,1380,1382,1385,1387,1389,1391,1394,1398,1401,1403,1405,1407,1409,1412,1414,1418,1421,1423,1425,1428,1430,1432,1435,1438,1440,1442,1444,1446,1449,1452,1456,1458,1461,1463,1468,1470,1472,1474,1476,1478,1480,1482,1487,1490,1492,1494,1496,1499,1502,1504,1506,1508,1513,1515,1518,1520,1522,1526,1529,1532,1535,1538,1543,1546,1550,1553,1557,1559,1561,1565,1568,1570,1573,1576,1580,1582],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},149,19.5241,{"date":186,"open":26,"high":21,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",-0.07,-0.36,534.1284,35,19.4395,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",19.605,19.63,19.575,-0.005,-0.03,1430.1284,38,19.6016,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",19.64,19.54,19.58,-0.024,-0.12,7520.9464,79,19.5984,{"date":213,"open":195,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",19.635,19.601,19.604,-0.086,-0.44,2861.3659,56,19.619,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",19.69,-0.02,-0.1,172.4259,30,19.6924,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":226,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",19.75,19.7501,19.71,-0.5,855.4259,33,19.7376,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",19.88,19.795,19.81,-0.06,-0.3,7830.4259,104,19.8028,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":197,"percent_change":198,"volume":254,"transactions":255,"vwap":256},"2026-09-22",19.86,19.87,19.855,2873.4259,64,19.865,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",19.8699,19.89,19.8601,19.875,0.045,0.23,4748.4259,102,19.8738,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":198,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",19.83,-0.15,313.4259,19,19.8264,{"date":276,"open":277,"high":251,"low":278,"close":251,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",19.85,19.84,0.1,0.51,7552.4259,65,19.8534,{"date":285,"open":286,"high":270,"low":287,"close":288,"change":198,"percent_change":271,"volume":289,"transactions":290,"vwap":291},"2026-09-16",19.82,19.72,19.76,9369.0679,125,19.793,{"date":293,"open":294,"high":243,"low":295,"close":295,"change":296,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",19.8,19.79,0,3673.4259,67,19.8019,{"date":301,"open":302,"high":295,"low":302,"close":295,"change":197,"percent_change":198,"volume":303,"transactions":304,"vwap":305},"2026-09-14",19.78,201.4259,24,19.7866,{"date":307,"open":308,"high":251,"low":291,"close":242,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",19.8528,-0.035,-0.18,6717.4259,74,19.816,{"date":315,"open":316,"high":317,"low":270,"close":270,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",19.8598,19.8999,-0.092,-0.46,4308.4259,48,19.8771,{"date":324,"open":241,"high":325,"low":251,"close":326,"change":327,"percent_change":107,"volume":328,"transactions":329,"vwap":330},"2026-09-09",19.925,19.922,0.012,6703.4759,70,19.908,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":296,"percent_change":296,"volume":335,"transactions":336,"vwap":337},"2026-09-08",19.92,19.91,4649.0279,54,19.9177,{"date":339,"open":340,"high":340,"low":341,"close":334,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",19.94,19.8701,0.01,0.05,5344.4259,66,19.896,{"date":348,"open":334,"high":349,"low":350,"close":350,"change":342,"percent_change":343,"volume":351,"transactions":352,"vwap":353},"2026-09-03",19.93,19.9,2488.1105,59,19.9113,{"date":355,"open":356,"high":350,"low":260,"close":260,"change":357,"percent_change":343,"volume":358,"transactions":359,"vwap":360},"2026-09-02",19.8906,0.0102,4490.9284,49,19.8943,{"date":362,"open":325,"high":349,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":220,"vwap":367},"2026-09-01",19.8798,-0.1752,-0.87,5803.4259,19.9255,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",20.03,20.055,0.035,0.17,1447.4259,43,20.0337,{"date":378,"open":379,"high":380,"low":381,"close":379,"change":225,"percent_change":226,"volume":382,"transactions":383,"vwap":384},"2026-08-28",20.02,20.035,20.01,17472.759649,110,20.026,{"date":386,"open":371,"high":371,"low":387,"close":387,"change":342,"percent_change":343,"volume":388,"transactions":304,"vwap":389},"2026-08-27",20.04,589.1699,20.052,{"date":391,"open":392,"high":393,"low":379,"close":370,"change":225,"percent_change":226,"volume":394,"transactions":255,"vwap":395},"2026-08-26",20.0492,20.05,7035.4259,20.0342,{"date":397,"open":398,"high":371,"low":398,"close":393,"change":23,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-25",20.034,0.15,2376.4259,50,20.0401,{"date":404,"open":370,"high":370,"low":379,"close":379,"change":342,"percent_change":343,"volume":405,"transactions":406,"vwap":407},"2026-08-24",283.1684,26,20.0269,{"date":409,"open":379,"high":379,"low":410,"close":381,"change":411,"percent_change":279,"volume":412,"transactions":413,"vwap":414},"2026-08-21",20.0024,0.02,3764.0015,52,20.0139,{"date":416,"open":417,"high":418,"low":419,"close":417,"change":197,"percent_change":198,"volume":420,"transactions":421,"vwap":422},"2026-08-20",19.99,19.992,19.96,10708.07,82,19.978,{"date":424,"open":379,"high":425,"low":417,"close":426,"change":22,"percent_change":23,"volume":427,"transactions":428,"vwap":429},"2026-08-19",20.025,19.995,11189.774,61,20.0094,{"date":431,"open":432,"high":432,"low":417,"close":417,"change":433,"percent_change":208,"volume":434,"transactions":435,"vwap":436},"2026-08-18",20,-0.0236,2704.774,37,19.9986,{"date":438,"open":370,"high":439,"low":432,"close":440,"change":441,"percent_change":411,"volume":442,"transactions":443,"vwap":444},"2026-08-17",20.031255,20.0136,0.0036,2032.774,62,20.0194,{"date":446,"open":381,"high":447,"low":381,"close":381,"change":225,"percent_change":226,"volume":448,"transactions":321,"vwap":414},"2026-08-14",20.0178,2502.774,{"date":450,"open":451,"high":451,"low":379,"close":370,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-13",20.07,0.0215,0.11,13576.774,99,20.0381,{"date":458,"open":387,"high":402,"low":432,"close":459,"change":460,"percent_change":226,"volume":461,"transactions":462,"vwap":463},"2026-08-12",20.0085,-0.0195,13029.774,101,20.0237,{"date":465,"open":370,"high":466,"low":379,"close":467,"change":296,"percent_change":296,"volume":468,"transactions":469,"vwap":470},"2026-08-11",20.0301,20.028,12124.774,166,20.0225,{"date":472,"open":387,"high":473,"low":474,"close":467,"change":475,"percent_change":476,"volume":477,"transactions":247,"vwap":478},"2026-08-10",20.06,20.015,-0.027,-0.13,9795.774,20.0298,{"date":480,"open":451,"high":481,"low":371,"close":371,"change":411,"percent_change":279,"volume":482,"transactions":483,"vwap":484},"2026-08-07",20.09,4225.774,60,20.0633,{"date":486,"open":487,"high":387,"low":379,"close":380,"change":198,"percent_change":271,"volume":488,"transactions":489,"vwap":490},"2026-08-06",20.0221,2084.774,45,20.0332,{"date":492,"open":473,"high":493,"low":494,"close":495,"change":496,"percent_change":296,"volume":497,"transactions":498,"vwap":499},"2026-08-05",20.0699,20.045,20.065,0.0008,4325.278,91,20.0604,{"date":501,"open":393,"high":451,"low":393,"close":502,"change":503,"percent_change":142,"volume":504,"transactions":505,"vwap":506},"2026-08-04",20.0642,0.0642,1657.774,36,20.0611,{"date":508,"open":509,"high":370,"low":417,"close":432,"change":510,"percent_change":511,"volume":512,"transactions":359,"vwap":513},"2026-08-03",19.995616,-0.065,-0.32,3691.72395,20.0014,{"date":515,"open":393,"high":451,"low":425,"close":495,"change":342,"percent_change":343,"volume":516,"transactions":517,"vwap":518},"2026-07-31",2541.747,42,20.0472,{"date":520,"open":521,"high":521,"low":393,"close":371,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-30",20.16,0.0157,0.08,6477.774,41,20.1032,{"date":528,"open":381,"high":393,"low":417,"close":529,"change":530,"percent_change":343,"volume":531,"transactions":532,"vwap":533},"2026-07-29",20.0393,0.0093,14900.550025,134,20.0297,{"date":535,"open":536,"high":370,"low":536,"close":370,"change":537,"percent_change":187,"volume":538,"transactions":539,"vwap":540},"2026-07-28",20.005,-0.015,2754.004,57,20.0286,{"date":542,"open":393,"high":393,"low":494,"close":494,"change":22,"percent_change":411,"volume":543,"transactions":544,"vwap":545},"2026-07-27",4729.034,47,20.046,{"date":547,"open":387,"high":451,"low":380,"close":387,"change":548,"percent_change":549,"volume":550,"transactions":544,"vwap":551},"2026-07-24",-0.0273,-0.14,2558.948129,20.0515,{"date":553,"open":393,"high":451,"low":370,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":483,"vwap":558},"2026-07-23",20.0673,-0.0177,-0.09,3291.934869,20.051,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":309,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-22",20.125,20.085,-0.17,11588.76,72,20.1138,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":208,"volume":573,"transactions":574,"vwap":575},"2026-07-21",20.14,20.185,20.12,-0.025,36220.782,272,20.1382,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":225,"volume":582,"transactions":505,"vwap":583},"2026-07-20",20.135,20.15,20.145,-0.0035,3743.272,20.1386,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":112,"volume":588,"transactions":589,"vwap":590},"2026-07-17",20.1485,-0.0016,644.034,69,20.1507,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":225,"volume":598,"transactions":599,"vwap":600},"2026-07-16",20.13,20.19,20.1205,20.1501,-0.0049,6578.034,114,20.1492,{"date":602,"open":579,"high":603,"low":604,"close":605,"change":411,"percent_change":279,"volume":606,"transactions":539,"vwap":607},"2026-07-15",20.18,20.1499,20.155,6037.852,20.1603,{"date":609,"open":521,"high":610,"low":571,"close":578,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":600},"2026-07-14",20.23,0.0385,0.19,11214.22,187,{"date":616,"open":521,"high":521,"low":617,"close":617,"change":618,"percent_change":208,"volume":619,"transactions":620,"vwap":621},"2026-07-13",20.0965,-0.0235,1476.034,31,20.1505,{"date":623,"open":569,"high":603,"low":571,"close":571,"change":112,"percent_change":624,"volume":625,"transactions":9,"vwap":571},"2026-07-10",-0.05,7100,{"date":627,"open":628,"high":603,"low":628,"close":593,"change":342,"percent_change":343,"volume":629,"transactions":9,"vwap":593},"2026-07-09",20.11,3500,{"date":631,"open":593,"high":593,"low":481,"close":571,"change":225,"percent_change":226,"volume":632,"transactions":9,"vwap":571},"2026-07-08",6700,{"date":634,"open":569,"high":521,"low":593,"close":569,"change":225,"percent_change":226,"volume":635,"transactions":9,"vwap":569},"2026-07-07",31600,{"date":637,"open":593,"high":638,"low":561,"close":521,"change":23,"percent_change":399,"volume":639,"transactions":9,"vwap":521},"2026-07-06",20.22,14300,{"date":641,"open":571,"high":521,"low":642,"close":593,"change":411,"percent_change":279,"volume":643,"transactions":9,"vwap":593},"2026-07-02",20.119,3900,{"date":645,"open":646,"high":571,"low":451,"close":628,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":628},"2026-07-01",20.08,-0.095,-0.47,8500,{"date":651,"open":594,"high":610,"low":594,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-30",20.205,0.025,0.12,2700,{"date":657,"open":658,"high":594,"low":579,"close":603,"change":112,"percent_change":624,"volume":659,"transactions":9,"vwap":603},"2026-06-29",20.17,5000,{"date":661,"open":521,"high":662,"low":521,"close":594,"change":197,"percent_change":225,"volume":663,"transactions":9,"vwap":594},"2026-06-26",20.2,12600,{"date":665,"open":610,"high":610,"low":603,"close":666,"change":653,"percent_change":654,"volume":667,"transactions":9,"vwap":666},"2026-06-25",20.195,13100,{"date":669,"open":603,"high":670,"low":658,"close":658,"change":537,"percent_change":187,"volume":671,"transactions":9,"vwap":658},"2026-06-24",20.21,3700,{"date":673,"open":662,"high":674,"low":675,"close":570,"change":676,"percent_change":343,"volume":677,"transactions":9,"vwap":570},"2026-06-23",20.28,20.175,0.011,17700,{"date":679,"open":610,"high":674,"low":680,"close":681,"change":682,"percent_change":226,"volume":683,"transactions":9,"vwap":681},"2026-06-22",20.168,20.174,-0.021,17100,{"date":685,"open":686,"high":666,"low":686,"close":666,"change":343,"percent_change":122,"volume":687,"transactions":9,"vwap":666},"2026-06-18",20.172,600,{"date":689,"open":690,"high":690,"low":580,"close":580,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":580},"2026-06-17",20.149,-0.045,-0.22,200,{"date":695,"open":603,"high":594,"low":603,"close":594,"change":23,"percent_change":399,"volume":696,"transactions":9,"vwap":594},"2026-06-16",500,{"date":698,"open":662,"high":662,"low":521,"close":521,"change":23,"percent_change":399,"volume":699,"transactions":9,"vwap":521},"2026-06-15",4900,{"date":701,"open":579,"high":521,"low":593,"close":593,"change":198,"percent_change":271,"volume":702,"transactions":9,"vwap":593},"2026-06-12",4700,{"date":704,"open":628,"high":521,"low":628,"close":521,"change":523,"percent_change":127,"volume":705,"transactions":9,"vwap":521},"2026-06-11",300,{"date":707,"open":571,"high":571,"low":646,"close":646,"change":198,"percent_change":271,"volume":708,"transactions":9,"vwap":646},"2026-06-10",2000,{"date":710,"open":628,"high":711,"low":628,"close":628,"change":296,"percent_change":296,"volume":705,"transactions":9,"vwap":628},"2026-06-09",20.127,{"date":713,"open":481,"high":561,"low":481,"close":628,"change":411,"percent_change":279,"volume":714,"transactions":9,"vwap":628},"2026-06-08",51200,{"date":716,"open":628,"high":628,"low":481,"close":481,"change":624,"percent_change":717,"volume":718,"transactions":9,"vwap":481},"2026-06-05",-0.25,5200,{"date":720,"open":569,"high":569,"low":569,"close":569,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":569},"2026-06-04",0.026,0.13,100,{"date":725,"open":569,"high":569,"low":628,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-03",20.114,-0.041,-0.2,2800,{"date":731,"open":569,"high":605,"low":569,"close":605,"change":732,"percent_change":733,"volume":693,"transactions":9,"vwap":605},"2026-06-02",0.015,0.07,{"date":735,"open":571,"high":569,"low":571,"close":569,"change":208,"percent_change":736,"volume":737,"transactions":9,"vwap":569},"2026-06-01",-0.59,400,{"date":739,"open":740,"high":741,"low":670,"close":742,"change":653,"percent_change":654,"volume":743,"transactions":9,"vwap":742},"2026-05-29",20.269,20.27,20.26,4500,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":732,"percent_change":733,"volume":723,"transactions":9,"vwap":746},"2026-05-28",20.235,{"date":748,"open":638,"high":749,"low":750,"close":638,"change":537,"percent_change":187,"volume":751,"transactions":9,"vwap":638},"2026-05-27",20.25,20.215,1100,{"date":753,"open":754,"high":746,"low":638,"close":746,"change":755,"percent_change":264,"volume":756,"transactions":9,"vwap":746},"2026-05-26",20.225,0.046,1200,{"date":758,"open":662,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":756,"transactions":9,"vwap":760},"2026-05-22",20.209,20.189,0.029,0.14,{"date":764,"open":579,"high":521,"low":593,"close":521,"change":624,"percent_change":717,"volume":765,"transactions":9,"vwap":521},"2026-05-21",3000,{"date":767,"open":569,"high":670,"low":569,"close":670,"change":453,"percent_change":768,"volume":769,"transactions":9,"vwap":670},"2026-05-20",0.55,5700,{"date":771,"open":772,"high":593,"low":773,"close":774,"change":309,"percent_change":563,"volume":775,"transactions":9,"vwap":774},"2026-05-19",20.077999,20.075001,20.1,6000,{"date":777,"open":578,"high":569,"low":578,"close":578,"change":411,"percent_change":279,"volume":778,"transactions":9,"vwap":578},"2026-05-18",2900,{"date":780,"open":593,"high":593,"low":781,"close":781,"change":244,"percent_change":245,"volume":782,"transactions":9,"vwap":781},"2026-05-15",20.115,7400,{"date":784,"open":603,"high":603,"low":675,"close":675,"change":22,"percent_change":411,"volume":174,"transactions":9,"vwap":675},"2026-05-14",{"date":786,"open":569,"high":658,"low":569,"close":658,"change":296,"percent_change":296,"volume":787,"transactions":9,"vwap":658},"2026-05-13",1900,{"date":789,"open":593,"high":658,"low":571,"close":658,"change":309,"percent_change":563,"volume":729,"transactions":9,"vwap":658},"2026-05-12",{"date":791,"open":662,"high":670,"low":662,"close":652,"change":296,"percent_change":296,"volume":705,"transactions":9,"vwap":652},"2026-05-11",{"date":793,"open":603,"high":638,"low":603,"close":652,"change":263,"percent_change":794,"volume":643,"transactions":9,"vwap":652},"2026-05-08",0.22,{"date":796,"open":670,"high":797,"low":521,"close":521,"change":798,"percent_change":799,"volume":705,"transactions":9,"vwap":521},"2026-05-07",20.214,-0.055,-0.27,{"date":801,"open":610,"high":610,"low":802,"close":750,"change":107,"percent_change":803,"volume":778,"transactions":9,"vwap":750},"2026-05-06",20.181,0.3,{"date":805,"open":579,"high":521,"low":579,"close":605,"change":23,"percent_change":399,"volume":806,"transactions":9,"vwap":605},"2026-05-05",2200,{"date":808,"open":603,"high":603,"low":628,"close":561,"change":798,"percent_change":799,"volume":809,"transactions":9,"vwap":561},"2026-05-04",2500,{"date":811,"open":521,"high":670,"low":521,"close":603,"change":556,"percent_change":218,"volume":812,"transactions":9,"vwap":603},"2026-05-01",7800,{"date":814,"open":610,"high":674,"low":610,"close":741,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":741},"2026-04-30",0.073,0.36,5500,{"date":819,"open":670,"high":610,"low":594,"close":820,"change":821,"percent_change":822,"volume":718,"transactions":9,"vwap":820},"2026-04-29",20.197,-0.043,-0.21,{"date":824,"open":825,"high":826,"low":825,"close":825,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":825},"2026-04-28",20.24,20.32,-0.038,-0.19,8400,{"date":831,"open":742,"high":832,"low":742,"close":833,"change":834,"percent_change":835,"volume":699,"transactions":9,"vwap":833},"2026-04-27",20.29,20.278,0.008,0.04,{"date":837,"open":741,"high":832,"low":741,"close":741,"change":838,"percent_change":612,"volume":839,"transactions":9,"vwap":741},"2026-04-24",0.039,4000,{"date":841,"open":825,"high":749,"low":670,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-04-23",20.231,-0.033,-0.16,2600,{"date":847,"open":742,"high":848,"low":742,"close":848,"change":849,"percent_change":850,"volume":751,"transactions":9,"vwap":848},"2026-04-22",20.264,0.019,0.09,{"date":852,"open":825,"high":853,"low":825,"close":854,"change":537,"percent_change":187,"volume":855,"transactions":9,"vwap":854},"2026-04-21",20.266,20.245,2400,{"date":857,"open":741,"high":832,"low":742,"close":742,"change":309,"percent_change":563,"volume":858,"transactions":9,"vwap":742},"2026-04-20",1800,{"date":860,"open":674,"high":861,"low":674,"close":862,"change":107,"percent_change":803,"volume":863,"transactions":9,"vwap":862},"2026-04-17",20.31,20.295,800,{"date":865,"open":610,"high":825,"low":610,"close":746,"change":197,"percent_change":225,"volume":737,"transactions":9,"vwap":746},"2026-04-16",{"date":867,"open":868,"high":868,"low":825,"close":825,"change":296,"percent_change":296,"volume":869,"transactions":9,"vwap":825},"2026-04-15",20.35,1400,{"date":871,"open":825,"high":825,"low":825,"close":825,"change":327,"percent_change":107,"volume":693,"transactions":9,"vwap":825},"2026-04-14",{"date":873,"open":658,"high":610,"low":658,"close":874,"change":875,"percent_change":876,"volume":643,"transactions":9,"vwap":874},"2026-04-13",20.228,0.058,0.29,{"date":878,"open":662,"high":662,"low":658,"close":658,"change":624,"percent_change":717,"volume":879,"transactions":9,"vwap":658},"2026-04-10",6100,{"date":881,"open":749,"high":749,"low":638,"close":638,"change":882,"percent_change":411,"volume":806,"transactions":9,"vwap":638},"2026-04-09",0.004,{"date":884,"open":832,"high":832,"low":670,"close":885,"change":886,"percent_change":887,"volume":839,"transactions":9,"vwap":885},"2026-04-08",20.216,0.083,0.41,{"date":889,"open":646,"high":890,"low":646,"close":890,"change":891,"percent_change":342,"volume":696,"transactions":9,"vwap":890},"2026-04-07",20.133,0.003,{"date":893,"open":571,"high":579,"low":571,"close":593,"change":343,"percent_change":122,"volume":894,"transactions":9,"vwap":593},"2026-04-06",1300,{"date":896,"open":646,"high":897,"low":371,"close":646,"change":342,"percent_change":343,"volume":898,"transactions":9,"vwap":646},"2026-04-02",20.084999,1600,{"date":900,"open":451,"high":451,"low":451,"close":451,"change":187,"percent_change":901,"volume":723,"transactions":9,"vwap":451},"2026-04-01",-0.35,{"date":903,"open":451,"high":569,"low":904,"close":569,"change":905,"percent_change":132,"volume":906,"transactions":9,"vwap":569},"2026-03-31",20.040001,0.156,1700,{"date":908,"open":432,"high":381,"low":909,"close":909,"change":761,"percent_change":399,"volume":174,"transactions":9,"vwap":909},"2026-03-30",19.984,{"date":911,"open":419,"high":419,"low":912,"close":912,"change":913,"percent_change":310,"volume":914,"transactions":9,"vwap":912},"2026-03-27",19.955,-0.036,700,{"date":916,"open":432,"high":432,"low":917,"close":917,"change":918,"percent_change":919,"volume":693,"transactions":9,"vwap":917},"2026-03-26",19.991,-0.104,-0.52,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":343,"percent_change":122,"volume":723,"transactions":9,"vwap":922},"2026-03-25",20.094999,{"date":924,"open":451,"high":451,"low":494,"close":494,"change":112,"percent_change":624,"volume":693,"transactions":9,"vwap":494},"2026-03-24",{"date":926,"open":451,"high":569,"low":371,"close":371,"change":733,"percent_change":152,"volume":174,"transactions":9,"vwap":371},"2026-03-23",{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":751,"transactions":9,"vwap":930},"2026-03-20",20.049999,19.985,-0.107,-0.53,{"date":934,"open":935,"high":936,"low":937,"close":936,"change":327,"percent_change":107,"volume":858,"transactions":9,"vwap":936},"2026-03-19",20.014999,20.091999,20.0049992,{"date":939,"open":781,"high":571,"low":646,"close":646,"change":187,"percent_change":901,"volume":696,"transactions":9,"vwap":646},"2026-03-18",{"date":941,"open":569,"high":579,"low":569,"close":579,"change":733,"percent_change":152,"volume":894,"transactions":9,"vwap":579},"2026-03-17",{"date":943,"open":628,"high":628,"low":646,"close":646,"change":343,"percent_change":122,"volume":751,"transactions":9,"vwap":646},"2026-03-16",{"date":945,"open":379,"high":946,"low":417,"close":946,"change":225,"percent_change":226,"volume":855,"transactions":9,"vwap":946},"2026-03-13",20.030001,{"date":948,"open":628,"high":628,"low":929,"close":929,"change":647,"percent_change":648,"volume":751,"transactions":9,"vwap":929},"2026-03-12",{"date":950,"open":658,"high":658,"low":593,"close":580,"change":951,"percent_change":844,"volume":863,"transactions":9,"vwap":580},"2026-03-11",-0.032,{"date":953,"open":638,"high":638,"low":521,"close":954,"change":955,"percent_change":244,"volume":956,"transactions":9,"vwap":954},"2026-03-10",20.177,-0.013,9100,{"date":958,"open":774,"high":594,"low":774,"close":594,"change":959,"percent_change":142,"volume":693,"transactions":9,"vwap":594},"2026-03-09",0.065,{"date":961,"open":628,"high":561,"low":628,"close":561,"change":962,"percent_change":511,"volume":723,"transactions":9,"vwap":561},"2026-03-06",-0.064,{"date":964,"open":686,"high":760,"low":686,"close":760,"change":965,"percent_change":966,"volume":737,"transactions":9,"vwap":760},"2026-03-05",-0.053,-0.26,{"date":968,"open":638,"high":969,"low":638,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-03-04",20.242,0.042,0.21,3100,{"date":974,"open":603,"high":662,"low":569,"close":662,"change":225,"percent_change":226,"volume":845,"transactions":9,"vwap":662},"2026-03-03",{"date":976,"open":749,"high":749,"low":638,"close":638,"change":977,"percent_change":978,"volume":696,"transactions":9,"vwap":638},"2026-03-02",-0.081,-0.4,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":549,"volume":723,"transactions":9,"vwap":981},"2026-02-27",20.301,-0.029,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":22,"percent_change":411,"volume":723,"transactions":9,"vwap":985},"2026-02-26",20.33,{"date":987,"open":985,"high":868,"low":988,"close":988,"change":342,"percent_change":343,"volume":687,"transactions":9,"vwap":988},"2026-02-25",20.325,{"date":990,"open":991,"high":992,"low":862,"close":993,"change":296,"percent_change":296,"volume":879,"transactions":9,"vwap":993},"2026-02-24",20.3,20.34,20.315,{"date":995,"open":996,"high":985,"low":993,"close":993,"change":225,"percent_change":226,"volume":751,"transactions":9,"vwap":993},"2026-02-23",20.318,{"date":998,"open":985,"high":999,"low":985,"close":999,"change":653,"percent_change":654,"volume":687,"transactions":9,"vwap":999},"2026-02-20",20.335,{"date":1001,"open":991,"high":992,"low":991,"close":861,"change":296,"percent_change":296,"volume":858,"transactions":9,"vwap":861},"2026-02-19",{"date":1003,"open":861,"high":861,"low":861,"close":861,"change":411,"percent_change":279,"volume":723,"transactions":9,"vwap":861},"2026-02-18",{"date":1005,"open":832,"high":862,"low":674,"close":832,"change":296,"percent_change":296,"volume":809,"transactions":9,"vwap":832},"2026-02-17",{"date":1007,"open":861,"high":1008,"low":832,"close":832,"change":342,"percent_change":343,"volume":174,"transactions":9,"vwap":832},"2026-02-13",20.326,{"date":1010,"open":832,"high":832,"low":674,"close":674,"change":1011,"percent_change":198,"volume":1012,"transactions":9,"vwap":674},"2026-02-12",-0.007,1500,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":198,"volume":737,"transactions":9,"vwap":1015},"2026-02-11",20.287,-0.006,{"date":1018,"open":861,"high":826,"low":1019,"close":1019,"change":1011,"percent_change":198,"volume":1020,"transactions":9,"vwap":1019},"2026-02-10",20.293,900,{"date":1022,"open":741,"high":985,"low":741,"close":991,"change":342,"percent_change":343,"volume":708,"transactions":9,"vwap":991},"2026-02-09",{"date":1024,"open":1025,"high":832,"low":1025,"close":832,"change":1026,"percent_change":264,"volume":756,"transactions":9,"vwap":832},"2026-02-06",20.271,0.047,{"date":1028,"open":825,"high":742,"low":825,"close":1029,"change":891,"percent_change":342,"volume":914,"transactions":9,"vwap":1029},"2026-02-05",20.243,{"date":1031,"open":832,"high":832,"low":825,"close":825,"change":225,"percent_change":226,"volume":687,"transactions":9,"vwap":825},"2026-02-04",{"date":1033,"open":742,"high":742,"low":742,"close":742,"change":112,"percent_change":624,"volume":723,"transactions":9,"vwap":742},"2026-02-03",{"date":1035,"open":741,"high":741,"low":741,"close":741,"change":556,"percent_change":218,"volume":723,"transactions":9,"vwap":741},"2026-02-02",{"date":1037,"open":868,"high":1038,"low":868,"close":1038,"change":891,"percent_change":342,"volume":705,"transactions":9,"vwap":1038},"2026-01-30",20.36,{"date":1040,"open":1038,"high":1041,"low":868,"close":1042,"change":1043,"percent_change":1044,"volume":737,"transactions":9,"vwap":1042},"2026-01-29",20.37,20.357,-0.008,-0.04,{"date":1046,"open":1041,"high":1041,"low":1047,"close":1047,"change":225,"percent_change":226,"volume":705,"transactions":9,"vwap":1047},"2026-01-28",20.365,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":411,"percent_change":279,"volume":751,"transactions":9,"vwap":1051},"2026-01-27",20.378,20.385,{"date":1053,"open":1041,"high":1054,"low":1047,"close":1047,"change":197,"percent_change":225,"volume":898,"transactions":9,"vwap":1047},"2026-01-26",20.4,{"date":1056,"open":1057,"high":1057,"low":1038,"close":1041,"change":296,"percent_change":296,"volume":869,"transactions":9,"vwap":1041},"2026-01-23",20.38,{"date":1059,"open":1057,"high":1057,"low":1041,"close":1041,"change":197,"percent_change":225,"volume":737,"transactions":9,"vwap":1041},"2026-01-22",{"date":1061,"open":1057,"high":1062,"low":1063,"close":1063,"change":107,"percent_change":803,"volume":869,"transactions":9,"vwap":1063},"2026-01-21",20.39,20.375,{"date":1065,"open":826,"high":826,"low":993,"close":993,"change":198,"percent_change":271,"volume":756,"transactions":9,"vwap":993},"2026-01-20",{"date":1067,"open":868,"high":868,"low":1068,"close":1068,"change":22,"percent_change":411,"volume":723,"transactions":9,"vwap":1068},"2026-01-16",20.345,{"date":1070,"open":992,"high":868,"low":985,"close":992,"change":1071,"percent_change":342,"volume":894,"transactions":9,"vwap":992},"2026-01-15",0.002,{"date":1073,"open":985,"high":1074,"low":1075,"close":1074,"change":891,"percent_change":342,"volume":914,"transactions":9,"vwap":1074},"2026-01-14",20.338,20.322,{"date":1077,"open":826,"high":1038,"low":1078,"close":999,"change":22,"percent_change":411,"volume":787,"transactions":9,"vwap":999},"2026-01-13",20.312,{"date":1080,"open":826,"high":992,"low":826,"close":985,"change":296,"percent_change":296,"volume":858,"transactions":9,"vwap":985},"2026-01-12",{"date":1082,"open":826,"high":1038,"low":826,"close":985,"change":732,"percent_change":733,"volume":898,"transactions":9,"vwap":985},"2026-01-09",{"date":1084,"open":1085,"high":826,"low":1085,"close":993,"change":22,"percent_change":411,"volume":972,"transactions":9,"vwap":993},"2026-01-08",20.299,{"date":1087,"open":861,"high":1088,"low":861,"close":861,"change":197,"percent_change":225,"volume":687,"transactions":9,"vwap":861},"2026-01-07",20.316,{"date":1090,"open":826,"high":992,"low":861,"close":993,"change":732,"percent_change":733,"volume":778,"transactions":9,"vwap":993},"2026-01-06",{"date":1092,"open":1093,"high":861,"low":1093,"close":991,"change":838,"percent_change":612,"volume":1020,"transactions":9,"vwap":991},"2026-01-05",20.282,{"date":1095,"open":741,"high":741,"low":1096,"close":1096,"change":1097,"percent_change":225,"volume":914,"transactions":9,"vwap":1096},"2026-01-02",20.261,-0.004,{"date":1099,"open":1100,"high":674,"low":1101,"close":1101,"change":225,"percent_change":226,"volume":1020,"transactions":9,"vwap":1101},"2025-12-31",20.276,20.265,{"date":1103,"open":992,"high":992,"low":833,"close":1104,"change":342,"percent_change":343,"volume":729,"transactions":9,"vwap":1104},"2025-12-30",20.285,{"date":1106,"open":742,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":1110,"volume":756,"transactions":9,"vwap":1107},"2025-12-29",20.275,20.256,-0.111,-0.54,{"date":1112,"open":1113,"high":1062,"low":1041,"close":1114,"change":1115,"percent_change":23,"volume":972,"transactions":9,"vwap":1114},"2025-12-26",20.372,20.386,0.006,{"date":1117,"open":1057,"high":1057,"low":1057,"close":1057,"change":411,"percent_change":279,"volume":723,"transactions":9,"vwap":1057},"2025-12-24",{"date":1119,"open":868,"high":1038,"low":868,"close":1038,"change":411,"percent_change":279,"volume":787,"transactions":9,"vwap":1038},"2025-12-23",{"date":1121,"open":992,"high":868,"low":992,"close":992,"change":342,"percent_change":343,"volume":174,"transactions":9,"vwap":992},"2025-12-22",{"date":1123,"open":868,"high":1038,"low":985,"close":985,"change":112,"percent_change":624,"volume":1124,"transactions":9,"vwap":985},"2025-12-19",2300,{"date":1126,"open":985,"high":1127,"low":985,"close":992,"change":835,"percent_change":1128,"volume":1129,"transactions":9,"vwap":992},"2025-12-18",20.43,0.2,3400,{"date":1131,"open":1104,"high":1132,"low":1104,"close":991,"change":197,"percent_change":225,"volume":855,"transactions":9,"vwap":991},"2025-12-17",20.305,{"date":1134,"open":832,"high":1132,"low":832,"close":1132,"change":22,"percent_change":411,"volume":723,"transactions":9,"vwap":1132},"2025-12-16",{"date":1136,"open":991,"high":861,"low":832,"close":991,"change":112,"percent_change":624,"volume":787,"transactions":9,"vwap":991},"2025-12-15",{"date":1138,"open":868,"high":868,"low":1139,"close":861,"change":1016,"percent_change":198,"volume":1140,"transactions":9,"vwap":861},"2025-12-12",20.302,9600,{"date":1142,"open":861,"high":1075,"low":861,"close":1088,"change":1143,"percent_change":523,"volume":643,"transactions":9,"vwap":1088},"2025-12-11",0.016,{"date":1145,"open":741,"high":991,"low":741,"close":991,"change":23,"percent_change":399,"volume":863,"transactions":9,"vwap":991},"2025-12-10",{"date":1147,"open":1101,"high":991,"low":742,"close":741,"change":1148,"percent_change":296,"volume":839,"transactions":9,"vwap":741},"2025-12-09",0.001,{"date":1150,"open":832,"high":832,"low":740,"close":740,"change":1151,"percent_change":476,"volume":693,"transactions":9,"vwap":740},"2025-12-08",-0.026,{"date":1153,"open":991,"high":1132,"low":742,"close":862,"change":22,"percent_change":411,"volume":972,"transactions":9,"vwap":862},"2025-12-05",{"date":1155,"open":741,"high":832,"low":741,"close":832,"change":112,"percent_change":624,"volume":869,"transactions":9,"vwap":832},"2025-12-04",{"date":1157,"open":742,"high":991,"low":742,"close":991,"change":411,"percent_change":279,"volume":787,"transactions":9,"vwap":991},"2025-12-03",{"date":1159,"open":674,"high":674,"low":674,"close":674,"change":653,"percent_change":654,"volume":723,"transactions":9,"vwap":674},"2025-12-02",{"date":1161,"open":749,"high":1162,"low":749,"close":1162,"change":1163,"percent_change":1164,"volume":723,"transactions":9,"vwap":1162},"2025-12-01",20.255,-0.103,-0.51,{"date":1166,"open":1047,"high":1047,"low":1167,"close":1167,"change":1011,"percent_change":198,"volume":723,"transactions":9,"vwap":1167},"2025-11-28",20.358,{"date":1169,"open":992,"high":1170,"low":985,"close":1047,"change":653,"percent_change":654,"volume":817,"transactions":9,"vwap":1047},"2025-11-26",20.42,{"date":1172,"open":985,"high":1057,"low":826,"close":992,"change":959,"percent_change":142,"volume":702,"transactions":9,"vwap":992},"2025-11-25",{"date":1174,"open":741,"high":674,"low":741,"close":1107,"change":835,"percent_change":1128,"volume":756,"transactions":9,"vwap":1107},"2025-11-24",{"date":1176,"open":1177,"high":746,"low":1177,"close":746,"change":1178,"percent_change":1179,"volume":863,"transactions":9,"vwap":746},"2025-11-21",20.208,0.049,0.24,{"date":1181,"open":749,"high":749,"low":1182,"close":1182,"change":1183,"percent_change":1044,"volume":705,"transactions":9,"vwap":1182},"2025-11-20",20.186,-0.009,{"date":1185,"open":670,"high":1186,"low":594,"close":666,"change":721,"percent_change":722,"volume":655,"transactions":9,"vwap":666},"2025-11-19",20.229,{"date":1188,"open":686,"high":603,"low":579,"close":1189,"change":1190,"percent_change":624,"volume":174,"transactions":9,"vwap":1189},"2025-11-18",20.169,-0.011,{"date":1192,"open":670,"high":749,"low":658,"close":603,"change":309,"percent_change":563,"volume":1193,"transactions":9,"vwap":603},"2025-11-17",6900,{"date":1195,"open":1189,"high":750,"low":1189,"close":750,"change":342,"percent_change":343,"volume":174,"transactions":9,"vwap":750},"2025-11-14",{"date":1197,"open":610,"high":746,"low":652,"close":652,"change":624,"percent_change":717,"volume":1020,"transactions":9,"vwap":652},"2025-11-13",{"date":1199,"open":741,"high":741,"low":1162,"close":1162,"change":1200,"percent_change":1201,"volume":687,"transactions":9,"vwap":1162},"2025-11-12",-0.023,-0.11,{"date":1203,"open":1204,"high":1204,"low":833,"close":833,"change":1205,"percent_change":107,"volume":737,"transactions":9,"vwap":833},"2025-11-11",20.288,0.013,{"date":1207,"open":1208,"high":741,"low":1208,"close":1101,"change":959,"percent_change":142,"volume":696,"transactions":9,"vwap":1101},"2025-11-10",20.263,{"date":1210,"open":521,"high":662,"low":605,"close":662,"change":22,"percent_change":411,"volume":855,"transactions":9,"vwap":662},"2025-11-07",{"date":1212,"open":662,"high":638,"low":603,"close":666,"change":296,"percent_change":296,"volume":174,"transactions":9,"vwap":666},"2025-11-06",{"date":1214,"open":1215,"high":610,"low":1215,"close":666,"change":342,"percent_change":343,"volume":174,"transactions":9,"vwap":666},"2025-11-05",20.173,{"date":1217,"open":570,"high":570,"low":570,"close":570,"change":197,"percent_change":225,"volume":723,"transactions":9,"vwap":570},"2025-11-04",{"date":1219,"open":594,"high":594,"low":594,"close":594,"change":271,"percent_change":1220,"volume":723,"transactions":9,"vwap":594},"2025-11-03",-0.74,{"date":1222,"open":1170,"high":1170,"low":992,"close":992,"change":296,"percent_change":296,"volume":806,"transactions":9,"vwap":992},"2025-10-31",{"date":1224,"open":868,"high":1057,"low":992,"close":992,"change":572,"percent_change":208,"volume":708,"transactions":9,"vwap":992},"2025-10-30",{"date":1226,"open":1227,"high":1227,"low":1038,"close":1047,"change":691,"percent_change":692,"volume":787,"transactions":9,"vwap":1047},"2025-10-29",20.47,{"date":1229,"open":1170,"high":25,"low":1062,"close":1230,"change":197,"percent_change":225,"volume":894,"transactions":9,"vwap":1230},"2025-10-28",20.41,{"date":1232,"open":1057,"high":1233,"low":1057,"close":1234,"change":1235,"percent_change":399,"volume":906,"transactions":9,"vwap":1234},"2025-10-27",20.46,20.415,0.031,{"date":1237,"open":1057,"high":1170,"low":1057,"close":1238,"change":1178,"percent_change":1179,"volume":705,"transactions":9,"vwap":1238},"2025-10-24",20.384,{"date":1240,"open":1241,"high":1038,"low":1241,"close":999,"change":732,"percent_change":733,"volume":174,"transactions":9,"vwap":999},"2025-10-23",20.328,{"date":1243,"open":1088,"high":826,"low":861,"close":826,"change":296,"percent_change":296,"volume":787,"transactions":9,"vwap":826},"2025-10-22",{"date":1245,"open":1246,"high":1246,"low":826,"close":826,"change":112,"percent_change":624,"volume":696,"transactions":9,"vwap":826},"2025-10-21",20.327,{"date":1248,"open":985,"high":1057,"low":741,"close":985,"change":835,"percent_change":1128,"volume":632,"transactions":9,"vwap":985},"2025-10-20",{"date":1250,"open":991,"high":861,"low":674,"close":832,"change":22,"percent_change":411,"volume":787,"transactions":9,"vwap":832},"2025-10-17",{"date":1252,"open":991,"high":861,"low":741,"close":1104,"change":1253,"percent_change":271,"volume":1129,"transactions":9,"vwap":1104},"2025-10-16",-0.031,{"date":1255,"open":826,"high":985,"low":1088,"close":1088,"change":1256,"percent_change":122,"volume":696,"transactions":9,"vwap":1088},"2025-10-15",0.051,{"date":1258,"open":603,"high":1101,"low":658,"close":1101,"change":653,"percent_change":654,"volume":855,"transactions":9,"vwap":1101},"2025-10-14",{"date":1260,"open":825,"high":825,"low":825,"close":825,"change":886,"percent_change":887,"volume":723,"transactions":9,"vwap":825},"2025-10-13",{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":319,"volume":723,"transactions":9,"vwap":1263},"2025-10-10",20.157,-0.093,{"date":1266,"open":825,"high":674,"low":825,"close":749,"change":691,"percent_change":692,"volume":855,"transactions":9,"vwap":749},"2025-10-09",{"date":1268,"open":861,"high":1038,"low":862,"close":862,"change":537,"percent_change":187,"volume":708,"transactions":9,"vwap":862},"2025-10-08",{"date":1270,"open":826,"high":826,"low":991,"close":861,"change":112,"percent_change":624,"volume":696,"transactions":9,"vwap":861},"2025-10-07",{"date":1272,"open":1062,"high":1062,"low":826,"close":826,"change":296,"percent_change":296,"volume":806,"transactions":9,"vwap":826},"2025-10-06",{"date":1274,"open":985,"high":1038,"low":826,"close":826,"change":537,"percent_change":187,"volume":894,"transactions":9,"vwap":826},"2025-10-03",{"date":1276,"open":985,"high":868,"low":1075,"close":999,"change":342,"percent_change":343,"volume":906,"transactions":9,"vwap":999},"2025-10-02",{"date":1278,"open":993,"high":988,"low":993,"close":988,"change":510,"percent_change":511,"volume":705,"transactions":9,"vwap":988},"2025-10-01",{"date":1280,"open":1062,"high":1062,"low":1062,"close":1062,"change":572,"percent_change":208,"volume":723,"transactions":9,"vwap":1062},"2025-09-30",{"date":1282,"open":1057,"high":1283,"low":1041,"close":1234,"change":732,"percent_change":733,"volume":1284,"transactions":9,"vwap":1234},"2025-09-29",20.5,18600,{"date":1286,"open":1038,"high":176,"low":1038,"close":1054,"change":343,"percent_change":122,"volume":1287,"transactions":9,"vwap":1054},"2025-09-26",9700,{"date":1289,"open":1290,"high":1291,"low":1290,"close":868,"change":537,"percent_change":187,"volume":1292,"transactions":9,"vwap":868},"2025-09-25",20.339,20.418,21100,{"date":1294,"open":1057,"high":1057,"low":1047,"close":1047,"change":198,"percent_change":271,"volume":705,"transactions":9,"vwap":1047},"2025-09-24",{"date":1296,"open":1057,"high":1233,"low":1057,"close":1297,"change":798,"percent_change":799,"volume":1140,"transactions":9,"vwap":1297},"2025-09-23",20.395,{"date":1299,"open":1054,"high":1300,"low":1054,"close":1300,"change":815,"percent_change":816,"volume":1301,"transactions":9,"vwap":1300},"2025-09-22",20.45,36300,{"date":1303,"open":1041,"high":1062,"low":1041,"close":1304,"change":1305,"percent_change":112,"volume":737,"transactions":9,"vwap":1304},"2025-09-19",20.377,-0.003,{"date":1307,"open":992,"high":1170,"low":992,"close":1057,"change":372,"percent_change":373,"volume":863,"transactions":9,"vwap":1057},"2025-09-18",{"date":1309,"open":1038,"high":1038,"low":1068,"close":1068,"change":198,"percent_change":271,"volume":723,"transactions":9,"vwap":1068},"2025-09-17",{"date":1311,"open":1057,"high":1057,"low":1063,"close":1063,"change":296,"percent_change":296,"volume":863,"transactions":9,"vwap":1063},"2025-09-16",{"date":1313,"open":1057,"high":1057,"low":1063,"close":1063,"change":23,"percent_change":399,"volume":693,"transactions":9,"vwap":1063},"2025-09-15",{"date":1315,"open":1068,"high":1068,"low":1068,"close":1068,"change":112,"percent_change":624,"volume":723,"transactions":9,"vwap":1068},"2025-09-12",{"date":1317,"open":1041,"high":1041,"low":1318,"close":1318,"change":23,"percent_change":399,"volume":723,"transactions":9,"vwap":1318},"2025-09-11",20.355,{"date":1320,"open":992,"high":1041,"low":988,"close":988,"change":732,"percent_change":733,"volume":898,"transactions":9,"vwap":988},"2025-09-10",{"date":1322,"open":992,"high":992,"low":861,"close":861,"change":537,"percent_change":187,"volume":705,"transactions":9,"vwap":861},"2025-09-09",{"date":1324,"open":1290,"high":992,"low":988,"close":988,"change":732,"percent_change":733,"volume":869,"transactions":9,"vwap":988},"2025-09-08",{"date":1326,"open":861,"high":861,"low":861,"close":861,"change":653,"percent_change":654,"volume":723,"transactions":9,"vwap":861},"2025-09-05",{"date":1328,"open":1015,"high":1015,"low":1104,"close":1104,"change":23,"percent_change":399,"volume":174,"transactions":9,"vwap":1104},"2025-09-04",{"date":1330,"open":742,"high":1107,"low":1162,"close":1162,"change":1331,"percent_change":1332,"volume":906,"transactions":9,"vwap":1162},"2025-09-03",-0.085,-0.42,{"date":1334,"open":662,"high":992,"low":662,"close":992,"change":112,"percent_change":624,"volume":787,"transactions":9,"vwap":992},"2025-09-02",{"date":1336,"open":868,"high":1337,"low":868,"close":868,"change":537,"percent_change":187,"volume":729,"transactions":9,"vwap":868},"2025-08-29",20.44,{"date":1339,"open":1038,"high":1054,"low":1038,"close":1047,"change":296,"percent_change":296,"volume":1124,"transactions":9,"vwap":1047},"2025-08-28",{"date":1341,"open":826,"high":1230,"low":826,"close":1047,"change":732,"percent_change":733,"volume":1342,"transactions":9,"vwap":1047},"2025-08-27",8600,{"date":1344,"open":868,"high":1345,"low":985,"close":868,"change":653,"percent_change":654,"volume":718,"transactions":9,"vwap":868},"2025-08-26",20.409,{"date":1347,"open":988,"high":988,"low":988,"close":988,"change":537,"percent_change":187,"volume":723,"transactions":9,"vwap":988},"2025-08-25",{"date":1349,"open":992,"high":992,"low":992,"close":992,"change":1350,"percent_change":1351,"volume":723,"transactions":9,"vwap":992},"2025-08-22",0.105,0.52,{"date":1353,"open":825,"high":1354,"low":746,"close":746,"change":1355,"percent_change":1356,"volume":708,"transactions":9,"vwap":746},"2025-08-21",20.249,-0.017,-0.08,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1305,"percent_change":112,"volume":723,"transactions":9,"vwap":1359},"2025-08-20",20.252,{"date":1361,"open":825,"high":741,"low":825,"close":1162,"change":653,"percent_change":654,"volume":1362,"transactions":9,"vwap":1162},"2025-08-19",455900,{"date":1364,"open":749,"high":749,"low":610,"close":610,"change":197,"percent_change":225,"volume":705,"transactions":9,"vwap":610},"2025-08-18",{"date":1366,"open":749,"high":861,"low":746,"close":746,"change":197,"percent_change":225,"volume":751,"transactions":9,"vwap":746},"2025-08-15",{"date":1368,"open":1038,"high":1038,"low":825,"close":825,"change":1253,"percent_change":271,"volume":1020,"transactions":9,"vwap":825},"2025-08-14",{"date":1370,"open":1025,"high":1025,"low":1025,"close":1025,"change":1371,"percent_change":1128,"volume":723,"transactions":9,"vwap":1025},"2025-08-13",0.041,{"date":1373,"open":610,"high":610,"low":1374,"close":610,"change":23,"percent_change":399,"volume":858,"transactions":9,"vwap":610},"2025-08-12",20.219,{"date":1376,"open":662,"high":1377,"low":1378,"close":662,"change":296,"percent_change":296,"volume":1379,"transactions":9,"vwap":662},"2025-08-11",20.203,20.141,4300,{"date":1381,"open":670,"high":741,"low":662,"close":662,"change":834,"percent_change":835,"volume":778,"transactions":9,"vwap":662},"2025-08-08",{"date":1383,"open":670,"high":741,"low":1384,"close":1384,"change":955,"percent_change":244,"volume":1020,"transactions":9,"vwap":1384},"2025-08-07",20.192,{"date":1386,"open":662,"high":652,"low":662,"close":652,"change":732,"percent_change":733,"volume":723,"transactions":9,"vwap":652},"2025-08-06",{"date":1388,"open":594,"high":594,"low":594,"close":594,"change":882,"percent_change":411,"volume":723,"transactions":9,"vwap":594},"2025-08-05",{"date":1390,"open":658,"high":1182,"low":658,"close":1182,"change":1256,"percent_change":122,"volume":737,"transactions":9,"vwap":1182},"2025-08-04",{"date":1392,"open":578,"high":578,"low":578,"close":578,"change":217,"percent_change":1393,"volume":723,"transactions":9,"vwap":578},"2025-08-01",-0.43,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":112,"volume":723,"transactions":9,"vwap":1396},"2025-07-31",20.221,-0.002,{"date":1399,"open":825,"high":741,"low":1400,"close":1400,"change":475,"percent_change":476,"volume":894,"transactions":9,"vwap":1400},"2025-07-30",20.223,{"date":1402,"open":749,"high":749,"low":749,"close":749,"change":342,"percent_change":343,"volume":723,"transactions":9,"vwap":749},"2025-07-29",{"date":1404,"open":825,"high":825,"low":825,"close":825,"change":197,"percent_change":225,"volume":723,"transactions":9,"vwap":825},"2025-07-28",{"date":1406,"open":1029,"high":741,"low":1029,"close":854,"change":342,"percent_change":343,"volume":914,"transactions":9,"vwap":854},"2025-07-25",{"date":1408,"open":749,"high":749,"low":746,"close":746,"change":197,"percent_change":225,"volume":723,"transactions":9,"vwap":746},"2025-07-24",{"date":1410,"open":1411,"high":749,"low":1411,"close":825,"change":342,"percent_change":343,"volume":696,"transactions":9,"vwap":825},"2025-07-23",20.239,{"date":1413,"open":610,"high":610,"low":610,"close":610,"change":22,"percent_change":411,"volume":693,"transactions":9,"vwap":610},"2025-07-22",{"date":1415,"open":754,"high":754,"low":754,"close":754,"change":1416,"percent_change":1417,"volume":723,"transactions":9,"vwap":754},"2025-07-21",0.055,0.27,{"date":1419,"open":662,"high":610,"low":658,"close":658,"change":537,"percent_change":187,"volume":1420,"transactions":9,"vwap":658},"2025-07-18",794600,{"date":1422,"open":603,"high":638,"low":658,"close":570,"change":372,"percent_change":373,"volume":869,"transactions":9,"vwap":570},"2025-07-17",{"date":1424,"open":579,"high":579,"low":579,"close":579,"change":411,"percent_change":279,"volume":723,"transactions":9,"vwap":579},"2025-07-16",{"date":1426,"open":832,"high":832,"low":571,"close":593,"change":198,"percent_change":271,"volume":1427,"transactions":9,"vwap":593},"2025-07-15",9000,{"date":1429,"open":521,"high":521,"low":521,"close":521,"change":411,"percent_change":279,"volume":723,"transactions":9,"vwap":521},"2025-07-14",{"date":1431,"open":569,"high":569,"low":569,"close":569,"change":913,"percent_change":310,"volume":723,"transactions":9,"vwap":569},"2025-07-11",{"date":1433,"open":742,"high":742,"low":1434,"close":1434,"change":1097,"percent_change":225,"volume":787,"transactions":9,"vwap":1434},"2025-07-10",20.176,{"date":1436,"open":1189,"high":674,"low":1189,"close":603,"change":342,"percent_change":343,"volume":1437,"transactions":9,"vwap":603},"2025-07-09",5800,{"date":1439,"open":662,"high":638,"low":579,"close":658,"change":225,"percent_change":226,"volume":775,"transactions":9,"vwap":658},"2025-07-08",{"date":1441,"open":638,"high":638,"low":594,"close":594,"change":244,"percent_change":245,"volume":723,"transactions":9,"vwap":594},"2025-07-07",{"date":1443,"open":610,"high":741,"low":610,"close":749,"change":342,"percent_change":343,"volume":898,"transactions":9,"vwap":749},"2025-07-03",{"date":1445,"open":662,"high":825,"low":662,"close":825,"change":411,"percent_change":279,"volume":723,"transactions":9,"vwap":825},"2025-07-02",{"date":1447,"open":638,"high":610,"low":638,"close":638,"change":1448,"percent_change":235,"volume":687,"transactions":9,"vwap":638},"2025-07-01",-0.102,{"date":1450,"open":991,"high":1075,"low":991,"close":1075,"change":1451,"percent_change":971,"volume":693,"transactions":9,"vwap":1075},"2025-06-30",0.043,{"date":1453,"open":832,"high":832,"low":1454,"close":1454,"change":1455,"percent_change":187,"volume":723,"transactions":9,"vwap":1454},"2025-06-27",20.279,-0.014,{"date":1457,"open":741,"high":1019,"low":741,"close":1019,"change":838,"percent_change":612,"volume":723,"transactions":9,"vwap":1019},"2025-06-26",{"date":1459,"open":825,"high":1460,"low":825,"close":1460,"change":882,"percent_change":411,"volume":723,"transactions":9,"vwap":1460},"2025-06-25",20.254,{"date":1462,"open":638,"high":749,"low":638,"close":749,"change":755,"percent_change":264,"volume":723,"transactions":9,"vwap":749},"2025-06-24",{"date":1464,"open":603,"high":1465,"low":603,"close":1465,"change":1466,"percent_change":1467,"volume":723,"transactions":9,"vwap":1465},"2025-06-23",20.204,0.032,0.16,{"date":1469,"open":569,"high":686,"low":569,"close":686,"change":970,"percent_change":971,"volume":723,"transactions":9,"vwap":686},"2025-06-20",{"date":1471,"open":571,"high":593,"low":571,"close":593,"change":411,"percent_change":279,"volume":723,"transactions":9,"vwap":593},"2025-06-18",{"date":1473,"open":628,"high":628,"low":628,"close":628,"change":244,"percent_change":245,"volume":723,"transactions":9,"vwap":628},"2025-06-17",{"date":1475,"open":569,"high":832,"low":569,"close":658,"change":733,"percent_change":152,"volume":1012,"transactions":9,"vwap":658},"2025-06-16",{"date":1477,"open":774,"high":774,"low":774,"close":774,"change":309,"percent_change":563,"volume":1012,"transactions":9,"vwap":774},"2025-06-13",{"date":1479,"open":569,"high":569,"low":578,"close":578,"change":342,"percent_change":343,"volume":914,"transactions":9,"vwap":578},"2025-06-12",{"date":1481,"open":579,"high":579,"low":561,"close":561,"change":1097,"percent_change":225,"volume":863,"transactions":9,"vwap":561},"2025-06-11",{"date":1483,"open":628,"high":569,"low":628,"close":1484,"change":1485,"percent_change":654,"volume":1486,"transactions":9,"vwap":1484},"2025-06-10",20.129,0.024,7300,{"date":1488,"open":571,"high":571,"low":1489,"close":1489,"change":653,"percent_change":654,"volume":906,"transactions":9,"vwap":1489},"2025-06-09",20.105,{"date":1491,"open":646,"high":646,"low":646,"close":646,"change":572,"percent_change":208,"volume":723,"transactions":9,"vwap":646},"2025-06-06",{"date":1493,"open":1489,"high":1489,"low":1489,"close":1489,"change":296,"percent_change":296,"volume":723,"transactions":9,"vwap":1489},"2025-06-05",{"date":1495,"open":1489,"high":1489,"low":1489,"close":1489,"change":411,"percent_change":279,"volume":723,"transactions":9,"vwap":1489},"2025-06-04",{"date":1497,"open":451,"high":774,"low":451,"close":897,"change":263,"percent_change":794,"volume":1498,"transactions":9,"vwap":897},"2025-06-03",2974800,{"date":1500,"open":904,"high":904,"low":904,"close":904,"change":556,"percent_change":1501,"volume":296,"transactions":9,"vwap":904},"2025-06-02",-0.45,{"date":1503,"open":593,"high":593,"low":593,"close":593,"change":22,"percent_change":411,"volume":723,"transactions":9,"vwap":593},"2025-05-30",{"date":1505,"open":593,"high":593,"low":561,"close":561,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":561},"2025-05-29",{"date":1507,"open":774,"high":774,"low":774,"close":774,"change":198,"percent_change":271,"volume":723,"transactions":9,"vwap":774},"2025-05-28",{"date":1509,"open":774,"high":593,"low":774,"close":593,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":593},"2025-05-27",0.075,0.37,150000,{"date":1514,"open":371,"high":371,"low":371,"close":371,"change":296,"percent_change":296,"volume":723,"transactions":9,"vwap":371},"2025-05-23",{"date":1516,"open":1517,"high":371,"low":1517,"close":371,"change":653,"percent_change":654,"volume":778,"transactions":9,"vwap":371},"2025-05-22",19.999,{"date":1519,"open":646,"high":646,"low":946,"close":946,"change":187,"percent_change":901,"volume":1012,"transactions":9,"vwap":946},"2025-05-21",{"date":1521,"open":451,"high":774,"low":451,"close":774,"change":244,"percent_change":245,"volume":723,"transactions":9,"vwap":774},"2025-05-20",{"date":1523,"open":571,"high":521,"low":571,"close":521,"change":1524,"percent_change":1525,"volume":693,"transactions":9,"vwap":521},"2025-05-19",0.057,0.28,{"date":1527,"open":628,"high":569,"low":774,"close":1528,"change":1205,"percent_change":107,"volume":809,"transactions":9,"vwap":1528},"2025-05-16",20.103,{"date":1530,"open":904,"high":481,"low":379,"close":481,"change":1371,"percent_change":1128,"volume":1531,"transactions":9,"vwap":481},"2025-05-15",475300,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1151,"percent_change":476,"volume":687,"transactions":9,"vwap":1534},"2025-05-14",20.049,{"date":1536,"open":773,"high":773,"low":773,"close":773,"change":1537,"percent_change":373,"volume":296,"transactions":9,"vwap":773},"2025-05-13",0.034,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":723,"transactions":9,"vwap":1540},"2025-05-12",20.041,0.091,0.46,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":296,"percent_change":296,"volume":723,"transactions":9,"vwap":1545},"2025-05-09",19.95,{"date":1547,"open":419,"high":646,"low":1545,"close":1545,"change":1548,"percent_change":453,"volume":1549,"transactions":9,"vwap":1545},"2025-05-08",0.022,10600,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1205,"percent_change":733,"volume":723,"transactions":9,"vwap":1552},"2025-05-07",19.928,{"date":1554,"open":333,"high":349,"low":1555,"close":1555,"change":537,"percent_change":1356,"volume":1556,"transactions":9,"vwap":1555},"2025-05-06",19.915,7200,{"date":1558,"open":349,"high":349,"low":349,"close":349,"change":296,"percent_change":296,"volume":723,"transactions":9,"vwap":349},"2025-05-05",{"date":1560,"open":349,"high":349,"low":349,"close":349,"change":1178,"percent_change":122,"volume":723,"transactions":9,"vwap":349},"2025-05-02",{"date":1562,"open":1545,"high":1545,"low":1563,"close":1563,"change":1564,"percent_change":1332,"volume":705,"transactions":9,"vwap":1563},"2025-05-01",19.881,-0.083,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":187,"percent_change":901,"volume":723,"transactions":9,"vwap":1567},"2025-04-30",19.964,{"date":1569,"open":398,"high":398,"low":398,"close":398,"change":1537,"percent_change":373,"volume":723,"transactions":9,"vwap":398},"2025-04-29",{"date":1571,"open":432,"high":432,"low":432,"close":432,"change":1572,"percent_change":343,"volume":296,"transactions":9,"vwap":432},"2025-04-28",0.009,{"date":1574,"open":917,"high":917,"low":917,"close":917,"change":1575,"percent_change":453,"volume":723,"transactions":9,"vwap":917},"2025-04-25",0.021,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":279,"percent_change":1579,"volume":723,"transactions":9,"vwap":1578},"2025-04-24",19.97,0.5,{"date":1581,"open":432,"high":432,"low":252,"close":252,"change":523,"percent_change":127,"volume":174,"transactions":9,"vwap":252},"2025-04-23",{"date":180,"open":1583,"high":295,"low":1583,"close":295,"change":107,"percent_change":803,"volume":1584,"transactions":9,"vwap":295},19.73,400000]