[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYZD":3,"homepage-market-summary":30,"stock-historical-HYZD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYZD","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},"WisdomTree Trust WisdomTree Interest Rate Hedged High Yield Bond Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.9113,1.32,"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},22.33,22.25,22.4,22.22,22.245,0.085,0.38,138387.77039,22.81,21.94,68927.271437856,44.8,3216,{"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",[99,104,109,114,119,124,129,134,139,144,148],{"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":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":23,"price":147,"is_up":11},"Utilities","XLU",39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},21.45,57607,21026517.859464,3.52,"2025-04-22",[181,184,193,203,211,219,230,240,251,260,269,279,288,298,308,317,325,334,342,351,360,369,375,382,390,397,405,413,421,427,436,443,452,458,468,476,482,490,497,505,513,520,528,535,543,552,560,568,576,582,589,597,605,612,620,627,635,643,649,655,658,662,665,668,672,675,679,683,687,690,694,698,702,706,709,712,715,719,722,725,728,731,734,737,740,743,746,752,758,761,764,768,771,775,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,831,834,837,840,843,846,849,852,855,858,861,864,867,872,877,882,886,894,900,906,912,919,922,926,930,935,939,942,946,950,954,958,961,964,967,970,973,976,979,982,985,988,990,993,995,997,1000,1003,1006,1009,1012,1015,1018,1021,1023,1026,1029,1032,1035,1038,1041,1044,1047,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1092,1095,1098,1101,1104,1107,1109,1112,1114,1116,1119,1122,1126,1132,1135,1138,1141,1143,1146,1148,1151,1154,1157,1159,1162,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1196,1198,1202,1205,1208,1211,1214,1217,1220,1223,1226,1230,1233,1236,1239,1242,1245,1248,1251,1256,1258,1261,1264,1267,1270,1273,1276,1279,1281,1284,1287,1290,1293,1297,1300,1302,1305,1308,1310,1312,1315,1317,1320,1323,1326,1329,1332,1335,1338,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1387,1390,1393,1396,1398,1402,1406,1409,1412,1415,1417,1419,1422,1425,1428,1431,1433,1435,1438,1440,1443,1446,1449,1452,1454,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1514,1517,1520,1522,1525,1527,1529,1533,1537,1540,1544,1546,1549,1552,1554,1557,1560,1563,1566,1573,1579,1584,1591,1595,1601,1606,1611,1616,1619,1626,1628,1633],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},445,22.3057,{"date":185,"open":20,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",22.44,22.1303,-0.125,-0.56,390300.39997,763,22.218,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":122,"volume":200,"transactions":201,"vwap":202},"2026-09-30",22.34,22.38,22.28,22.37,0.0568,151351.173911,355,22.3416,{"date":204,"open":186,"high":186,"low":197,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",22.3132,-0.0718,-0.32,281691.999675,692,22.3317,{"date":212,"open":186,"high":186,"low":195,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",22.385,-0.0169,-0.08,84691.61891,572,22.3852,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",22.49,22.5088,22.39,22.4019,-0.1931,-0.85,47891.89087,270,22.4325,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",22.69,22.55,22.595,-0.035,-0.15,56570.1013,282,22.6049,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",22.65,22.71,22.62,22.63,-0.0952,-0.42,224197.354467,809,22.6788,{"date":252,"open":253,"high":253,"low":242,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",22.74,22.7252,0.0252,0.11,66066.44899,437,22.7127,{"date":261,"open":232,"high":262,"low":233,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",22.76,22.7,0.0172,0.08,92402.71076,379,22.6999,{"date":270,"open":271,"high":272,"low":244,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",22.66,22.8,22.6828,0.0431,0.19,201813.59258,713,22.6764,{"date":280,"open":242,"high":232,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",22.6101,22.6397,0.0289,0.13,88048.52032,431,22.6404,{"date":289,"open":290,"high":245,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",22.59,22.565,22.6108,0.0445,0.2,70310.24938,136,22.6031,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",22.61,22.56,22.5663,-0.0156,-0.07,69497.09239,233,22.576,{"date":309,"open":300,"high":242,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",22.54,22.5819,-0.024,-0.11,151108.650588,575,22.5823,{"date":318,"open":290,"high":242,"low":319,"close":320,"change":321,"percent_change":294,"volume":322,"transactions":323,"vwap":324},"2026-09-11",22.57,22.6059,0.0459,42937.8225,204,22.6114,{"date":326,"open":327,"high":327,"low":328,"close":301,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",22.64,22.53,-0.0483,-0.21,105245.11654,272,22.6014,{"date":335,"open":327,"high":327,"low":233,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",22.6083,-0.0273,-0.12,43919.857159,442,22.6042,{"date":343,"open":244,"high":344,"low":300,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",22.67,22.6356,0.0346,0.15,37213.711867,207,22.639,{"date":352,"open":353,"high":244,"low":354,"close":355,"change":356,"percent_change":215,"volume":357,"transactions":358,"vwap":359},"2026-09-04",22.6,22.58,22.601,-0.0192,23170.43143,197,22.6003,{"date":361,"open":245,"high":327,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",22.585,22.6202,-0.0198,-0.09,42312.137803,611,22.6196,{"date":370,"open":290,"high":344,"low":290,"close":327,"change":112,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",-0.04,36822.599,260,22.6268,{"date":376,"open":353,"high":344,"low":353,"close":242,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",0.0095,0.04,62385.15005,259,22.6339,{"date":383,"open":353,"high":271,"low":353,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",22.6405,0.0051,0.02,74446.545601,477,22.6338,{"date":391,"open":327,"high":242,"low":353,"close":392,"change":393,"percent_change":386,"volume":394,"transactions":395,"vwap":396},"2026-08-28",22.6354,0.0044,56711.525379,509,22.6258,{"date":398,"open":244,"high":344,"low":300,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",22.631,0.0208,0.09,42149.858,352,22.6352,{"date":406,"open":244,"high":242,"low":233,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",22.6102,-0.0698,-0.31,51575.66,286,22.6124,{"date":414,"open":415,"high":416,"low":417,"close":415,"change":386,"percent_change":401,"volume":418,"transactions":419,"vwap":420},"2026-08-25",22.68,22.685,22.6401,46410.032343,224,22.6723,{"date":422,"open":244,"high":232,"low":244,"close":271,"change":423,"percent_change":378,"volume":424,"transactions":425,"vwap":426},"2026-08-24",0.0098,50203.5972,265,22.6438,{"date":428,"open":327,"high":271,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",22.5999,22.6502,0.05,0.22,47680.22251,338,22.6291,{"date":437,"open":415,"high":415,"low":290,"close":438,"change":439,"percent_change":313,"volume":440,"transactions":441,"vwap":442},"2026-08-20",22.6002,-0.0248,66374.03202,386,22.6142,{"date":444,"open":300,"high":445,"low":290,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",22.6399,22.625,-0.0104,-0.05,37184.2984,275,22.6193,{"date":453,"open":245,"high":327,"low":354,"close":392,"change":454,"percent_change":378,"volume":455,"transactions":456,"vwap":457},"2026-08-18",0.01,759756.47266,278,22.6163,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",22.6489,22.5838,22.6254,-0.005,-0.02,67012.79965,256,22.615,{"date":469,"open":353,"high":470,"low":354,"close":471,"change":472,"percent_change":401,"volume":473,"transactions":474,"vwap":475},"2026-08-14",22.6522,22.6304,0.0204,34659.6181,140,22.5982,{"date":477,"open":300,"high":245,"low":290,"close":300,"change":478,"percent_change":454,"volume":479,"transactions":480,"vwap":481},"2026-08-13",0.0022,36413.7106,281,22.6084,{"date":483,"open":300,"high":242,"low":301,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",22.6078,-0.0322,-0.14,154281.1687,288,22.624,{"date":491,"open":232,"high":232,"low":300,"close":327,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-11",-0.0072,-0.03,76816.687587,211,22.6366,{"date":498,"open":415,"high":499,"low":353,"close":500,"change":501,"percent_change":365,"volume":502,"transactions":503,"vwap":504},"2026-08-10",22.6813,22.6472,-0.0203,195529.5423,922,22.6378,{"date":506,"open":232,"high":232,"low":446,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",22.6675,0.053,0.23,63691.68498,425,22.6643,{"date":514,"open":415,"high":415,"low":310,"close":515,"change":516,"percent_change":112,"volume":517,"transactions":518,"vwap":519},"2026-08-06",22.6145,-0.0015,96964.298202,348,22.6052,{"date":521,"open":242,"high":242,"low":522,"close":523,"change":524,"percent_change":365,"volume":525,"transactions":526,"vwap":527},"2026-08-05",22.5801,22.616,-0.0215,42857.80053,242,22.6203,{"date":529,"open":310,"high":243,"low":310,"close":530,"change":531,"percent_change":378,"volume":532,"transactions":533,"vwap":534},"2026-08-04",22.6375,0.0089,251647.299987,1241,22.6337,{"date":536,"open":290,"high":271,"low":319,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-03",22.6286,0.0889,0.39,129592.833287,570,22.6206,{"date":544,"open":545,"high":301,"low":546,"close":547,"change":548,"percent_change":347,"volume":549,"transactions":550,"vwap":551},"2026-07-31",22.52,22.5,22.5397,0.0345,110964.638601,344,22.5379,{"date":553,"open":545,"high":344,"low":554,"close":555,"change":556,"percent_change":432,"volume":557,"transactions":558,"vwap":559},"2026-07-30",22.45,22.5052,0.0489,69983.19746,377,22.5037,{"date":561,"open":221,"high":290,"low":554,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-29",22.4563,-0.0287,-0.13,65640.78025,553,22.4891,{"date":569,"open":546,"high":570,"low":571,"close":572,"change":573,"percent_change":247,"volume":574,"transactions":419,"vwap":575},"2026-07-28",22.51,22.46,22.485,-0.095,40360.953307,22.4845,{"date":577,"open":245,"high":245,"low":301,"close":354,"change":578,"percent_change":448,"volume":579,"transactions":580,"vwap":581},"2026-07-27",-0.0116,63173.0385,215,22.5924,{"date":583,"open":300,"high":245,"low":310,"close":584,"change":585,"percent_change":313,"volume":586,"transactions":587,"vwap":588},"2026-07-24",22.5916,-0.0251,64216.2244,245,22.5864,{"date":590,"open":245,"high":271,"low":290,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-23",22.6167,-0.0129,-0.06,35409.6985,150,22.628,{"date":598,"open":244,"high":599,"low":244,"close":600,"change":601,"percent_change":371,"volume":602,"transactions":603,"vwap":604},"2026-07-22",22.6897,22.6296,-0.008,78421.4535,271,22.6529,{"date":606,"open":232,"high":232,"low":290,"close":607,"change":608,"percent_change":304,"volume":609,"transactions":610,"vwap":611},"2026-07-21",22.6376,-0.0154,54110.319428,228,22.6422,{"date":613,"open":327,"high":415,"low":244,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-20",22.653,0.0481,0.21,95463.156235,257,22.654,{"date":621,"open":271,"high":344,"low":622,"close":239,"change":623,"percent_change":304,"volume":624,"transactions":625,"vwap":626},"2026-07-17",22.5853,-0.0168,30263.2261,156,22.6293,{"date":628,"open":301,"high":629,"low":301,"close":630,"change":631,"percent_change":431,"volume":632,"transactions":633,"vwap":634},"2026-07-16",22.6599,22.6217,0.0123,51597.631,175,22.6205,{"date":636,"open":244,"high":327,"low":637,"close":638,"change":639,"percent_change":386,"volume":640,"transactions":641,"vwap":642},"2026-07-15",22.5501,22.6094,0.005,52168.7435,183,22.6088,{"date":644,"open":327,"high":242,"low":319,"close":645,"change":646,"percent_change":378,"volume":647,"transactions":434,"vwap":648},"2026-07-14",22.6044,0.0094,49535.765583,22.618,{"date":650,"open":354,"high":244,"low":354,"close":234,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":239},"2026-07-13",0.015,0.07,15948.944214,141,{"date":656,"open":354,"high":300,"low":301,"close":354,"change":454,"percent_change":378,"volume":657,"transactions":9,"vwap":354},"2026-07-10",34900,{"date":659,"open":353,"high":244,"low":233,"close":319,"change":660,"percent_change":660,"volume":661,"transactions":9,"vwap":319},"2026-07-09",0,38200,{"date":663,"open":301,"high":353,"low":310,"close":319,"change":454,"percent_change":378,"volume":664,"transactions":9,"vwap":319},"2026-07-08",512900,{"date":666,"open":328,"high":300,"low":545,"close":301,"change":660,"percent_change":660,"volume":667,"transactions":9,"vwap":301},"2026-07-07",32400,{"date":669,"open":546,"high":354,"low":670,"close":301,"change":386,"percent_change":401,"volume":671,"transactions":9,"vwap":301},"2026-07-06",22.48,12600,{"date":673,"open":319,"high":242,"low":328,"close":310,"change":112,"percent_change":371,"volume":674,"transactions":9,"vwap":310},"2026-07-02",259500,{"date":676,"open":546,"high":301,"low":221,"close":233,"change":378,"percent_change":677,"volume":678,"transactions":9,"vwap":233},"2026-07-01",0.18,186900,{"date":680,"open":681,"high":319,"low":681,"close":570,"change":378,"percent_change":677,"volume":682,"transactions":9,"vwap":570},"2026-06-30",22.42,46300,{"date":684,"open":353,"high":353,"low":186,"close":685,"change":660,"percent_change":660,"volume":686,"transactions":9,"vwap":685},"2026-06-29",22.47,67100,{"date":688,"open":221,"high":546,"low":186,"close":685,"change":660,"percent_change":660,"volume":689,"transactions":9,"vwap":685},"2026-06-26",22200,{"date":691,"open":244,"high":244,"low":681,"close":685,"change":564,"percent_change":692,"volume":693,"transactions":9,"vwap":685},"2026-06-25",-0.58,28400,{"date":695,"open":245,"high":344,"low":290,"close":353,"change":448,"percent_change":696,"volume":697,"transactions":9,"vwap":353},"2026-06-24",-0.22,33400,{"date":699,"open":354,"high":232,"low":354,"close":242,"change":371,"percent_change":700,"volume":701,"transactions":9,"vwap":242},"2026-06-23",-0.18,38900,{"date":703,"open":344,"high":263,"low":327,"close":232,"change":652,"percent_change":704,"volume":705,"transactions":9,"vwap":232},"2026-06-22",0.31,42000,{"date":707,"open":319,"high":415,"low":319,"close":244,"change":386,"percent_change":401,"volume":708,"transactions":9,"vwap":244},"2026-06-18",33900,{"date":710,"open":300,"high":245,"low":233,"close":353,"change":493,"percent_change":564,"volume":711,"transactions":9,"vwap":353},"2026-06-17",39900,{"date":713,"open":327,"high":344,"low":353,"close":245,"change":371,"percent_change":700,"volume":714,"transactions":9,"vwap":245},"2026-06-16",29900,{"date":716,"open":243,"high":717,"low":244,"close":344,"change":652,"percent_change":704,"volume":718,"transactions":9,"vwap":344},"2026-06-15",22.72,37900,{"date":720,"open":310,"high":327,"low":310,"close":353,"change":378,"percent_change":677,"volume":721,"transactions":9,"vwap":353},"2026-06-12",23000,{"date":723,"open":328,"high":327,"low":546,"close":301,"change":386,"percent_change":401,"volume":724,"transactions":9,"vwap":301},"2026-06-11",81000,{"date":726,"open":570,"high":290,"low":221,"close":310,"change":493,"percent_change":564,"volume":727,"transactions":9,"vwap":310},"2026-06-10",210800,{"date":729,"open":570,"high":244,"low":685,"close":319,"change":660,"percent_change":660,"volume":730,"transactions":9,"vwap":319},"2026-06-09",92500,{"date":732,"open":233,"high":271,"low":545,"close":319,"change":454,"percent_change":378,"volume":733,"transactions":9,"vwap":319},"2026-06-08",39000,{"date":735,"open":244,"high":244,"low":546,"close":301,"change":304,"percent_change":409,"volume":736,"transactions":9,"vwap":301},"2026-06-05",5900,{"date":738,"open":242,"high":242,"low":670,"close":245,"change":265,"percent_change":151,"volume":739,"transactions":9,"vwap":245},"2026-06-04",90300,{"date":741,"open":344,"high":344,"low":221,"close":233,"change":386,"percent_change":401,"volume":742,"transactions":9,"vwap":233},"2026-06-03",52900,{"date":744,"open":685,"high":327,"low":685,"close":328,"change":493,"percent_change":564,"volume":745,"transactions":9,"vwap":328},"2026-06-02",21000,{"date":747,"open":670,"high":354,"low":748,"close":301,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":301},"2026-06-01",22.43,0.14,0.62,52000,{"date":753,"open":354,"high":353,"low":754,"close":681,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":681},"2026-05-29",22.41,-0.1,-0.44,224300,{"date":759,"open":570,"high":344,"low":223,"close":545,"change":493,"percent_change":564,"volume":760,"transactions":9,"vwap":545},"2026-05-28",87900,{"date":762,"open":319,"high":354,"low":570,"close":233,"change":660,"percent_change":660,"volume":763,"transactions":9,"vwap":233},"2026-05-27",51000,{"date":765,"open":233,"high":354,"low":570,"close":233,"change":338,"percent_change":766,"volume":767,"transactions":9,"vwap":233},"2026-05-26",-0.53,81500,{"date":769,"open":242,"high":415,"low":242,"close":344,"change":378,"percent_change":677,"volume":770,"transactions":9,"vwap":344},"2026-05-22",16100,{"date":772,"open":328,"high":245,"low":328,"close":245,"change":107,"percent_change":773,"volume":774,"transactions":9,"vwap":245},"2026-05-21",0.27,21500,{"date":776,"open":301,"high":242,"low":545,"close":319,"change":777,"percent_change":284,"volume":778,"transactions":9,"vwap":319},"2026-05-20",0.03,63600,{"date":780,"open":353,"high":353,"low":546,"close":310,"change":112,"percent_change":371,"volume":781,"transactions":9,"vwap":310},"2026-05-19",71300,{"date":783,"open":301,"high":290,"low":328,"close":233,"change":464,"percent_change":365,"volume":784,"transactions":9,"vwap":233},"2026-05-18",64300,{"date":786,"open":290,"high":353,"low":301,"close":319,"change":112,"percent_change":371,"volume":787,"transactions":9,"vwap":319},"2026-05-15",52700,{"date":789,"open":570,"high":244,"low":670,"close":354,"change":431,"percent_change":432,"volume":790,"transactions":9,"vwap":354},"2026-05-14",105300,{"date":792,"open":319,"high":354,"low":748,"close":328,"change":464,"percent_change":365,"volume":793,"transactions":9,"vwap":328},"2026-05-13",56100,{"date":795,"open":301,"high":353,"low":328,"close":233,"change":660,"percent_change":660,"volume":796,"transactions":9,"vwap":233},"2026-05-12",30700,{"date":798,"open":221,"high":353,"low":221,"close":233,"change":112,"percent_change":371,"volume":799,"transactions":9,"vwap":233},"2026-05-11",44500,{"date":801,"open":570,"high":354,"low":685,"close":301,"change":378,"percent_change":677,"volume":802,"transactions":9,"vwap":301},"2026-05-08",27700,{"date":804,"open":310,"high":301,"low":546,"close":545,"change":448,"percent_change":696,"volume":805,"transactions":9,"vwap":545},"2026-05-07",32300,{"date":807,"open":319,"high":290,"low":546,"close":319,"change":386,"percent_change":401,"volume":808,"transactions":9,"vwap":319},"2026-05-06",95700,{"date":810,"open":328,"high":271,"low":221,"close":233,"change":378,"percent_change":677,"volume":811,"transactions":9,"vwap":233},"2026-05-05",33700,{"date":813,"open":310,"high":233,"low":221,"close":570,"change":660,"percent_change":660,"volume":814,"transactions":9,"vwap":570},"2026-05-04",11400,{"date":816,"open":221,"high":233,"low":571,"close":570,"change":112,"percent_change":371,"volume":817,"transactions":9,"vwap":570},"2026-05-01",96600,{"date":819,"open":221,"high":545,"low":554,"close":545,"change":107,"percent_change":773,"volume":820,"transactions":9,"vwap":545},"2026-04-30",13700,{"date":822,"open":221,"high":546,"low":186,"close":571,"change":660,"percent_change":660,"volume":823,"transactions":9,"vwap":571},"2026-04-29",25300,{"date":825,"open":301,"high":301,"low":186,"close":571,"change":448,"percent_change":696,"volume":826,"transactions":9,"vwap":571},"2026-04-28",54900,{"date":828,"open":571,"high":328,"low":554,"close":570,"change":215,"percent_change":829,"volume":830,"transactions":9,"vwap":570},"2026-04-27",-0.35,165300,{"date":832,"open":245,"high":245,"low":233,"close":290,"change":660,"percent_change":660,"volume":833,"transactions":9,"vwap":290},"2026-04-24",21600,{"date":835,"open":290,"high":300,"low":233,"close":290,"change":777,"percent_change":284,"volume":836,"transactions":9,"vwap":290},"2026-04-23",29000,{"date":838,"open":290,"high":245,"low":233,"close":301,"change":371,"percent_change":700,"volume":839,"transactions":9,"vwap":301},"2026-04-22",34800,{"date":841,"open":301,"high":327,"low":301,"close":353,"change":386,"percent_change":401,"volume":842,"transactions":9,"vwap":353},"2026-04-21",32000,{"date":844,"open":301,"high":353,"low":301,"close":354,"change":371,"percent_change":700,"volume":845,"transactions":9,"vwap":354},"2026-04-20",21100,{"date":847,"open":570,"high":245,"low":570,"close":244,"change":652,"percent_change":704,"volume":848,"transactions":9,"vwap":244},"2026-04-17",98700,{"date":850,"open":545,"high":233,"low":545,"close":233,"change":660,"percent_change":660,"volume":851,"transactions":9,"vwap":233},"2026-04-16",35500,{"date":853,"open":570,"high":354,"low":570,"close":233,"change":777,"percent_change":284,"volume":854,"transactions":9,"vwap":233},"2026-04-15",67300,{"date":856,"open":685,"high":310,"low":681,"close":545,"change":378,"percent_change":677,"volume":857,"transactions":9,"vwap":545},"2026-04-14",22800,{"date":859,"open":571,"high":570,"low":186,"close":670,"change":777,"percent_change":284,"volume":860,"transactions":9,"vwap":670},"2026-04-13",24200,{"date":862,"open":681,"high":328,"low":681,"close":554,"change":493,"percent_change":564,"volume":863,"transactions":9,"vwap":554},"2026-04-10",36600,{"date":865,"open":19,"high":221,"low":19,"close":670,"change":777,"percent_change":284,"volume":866,"transactions":9,"vwap":670},"2026-04-09",30200,{"date":868,"open":748,"high":571,"low":869,"close":554,"change":749,"percent_change":870,"volume":871,"transactions":9,"vwap":554},"2026-04-08",22.35,0.63,30900,{"date":873,"open":874,"high":875,"low":197,"close":874,"change":454,"percent_change":378,"volume":876,"transactions":9,"vwap":874},"2026-04-07",22.31,22.32,16200,{"date":878,"open":17,"high":869,"low":879,"close":880,"change":464,"percent_change":365,"volume":881,"transactions":9,"vwap":880},"2026-04-06",22.08,22.3,47600,{"date":883,"open":18,"high":195,"low":884,"close":875,"change":652,"percent_change":704,"volume":885,"transactions":9,"vwap":875},"2026-04-02",22.19,24600,{"date":887,"open":888,"high":889,"low":890,"close":18,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":18},"2026-04-01",22.11,22.26,22.1,0.24,1.09,59600,{"date":895,"open":896,"high":897,"low":26,"close":898,"change":371,"percent_change":700,"volume":899,"transactions":9,"vwap":898},"2026-03-31",22.059999,22.14,22.01,309200,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":371,"percent_change":700,"volume":905,"transactions":9,"vwap":904},"2026-03-30",22.15,22.030001,22.049999,35200,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":215,"percent_change":911,"volume":881,"transactions":9,"vwap":910},"2026-03-27",22.21,22.040001,22.09,-0.36,{"date":913,"open":20,"high":18,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-03-26",22.13,22.17,-0.2,-0.89,55600,{"date":920,"open":874,"high":748,"low":197,"close":198,"change":777,"percent_change":284,"volume":921,"transactions":9,"vwap":198},"2026-03-25",53500,{"date":923,"open":924,"high":546,"low":889,"close":195,"change":386,"percent_change":401,"volume":925,"transactions":9,"vwap":195},"2026-03-24",22.29,227700,{"date":927,"open":17,"high":195,"low":915,"close":875,"change":265,"percent_change":928,"volume":929,"transactions":9,"vwap":875},"2026-03-23",0.36,224200,{"date":931,"open":924,"high":924,"low":20,"close":932,"change":755,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-03-20",22.24,-0.45,30800,{"date":936,"open":908,"high":937,"low":884,"close":195,"change":378,"percent_change":677,"volume":938,"transactions":9,"vwap":195},"2026-03-19",22.36,405300,{"date":940,"open":197,"high":875,"low":889,"close":880,"change":660,"percent_change":660,"volume":941,"transactions":9,"vwap":880},"2026-03-18",22300,{"date":943,"open":944,"high":875,"low":20,"close":880,"change":107,"percent_change":773,"volume":945,"transactions":9,"vwap":880},"2026-03-17",22.27,25100,{"date":947,"open":948,"high":924,"low":884,"close":932,"change":660,"percent_change":660,"volume":949,"transactions":9,"vwap":932},"2026-03-16",22.23,36000,{"date":951,"open":875,"high":875,"low":952,"close":932,"change":493,"percent_change":564,"volume":953,"transactions":9,"vwap":932},"2026-03-13",22.2,17500,{"date":955,"open":875,"high":195,"low":18,"close":944,"change":365,"percent_change":956,"volume":957,"transactions":9,"vwap":944},"2026-03-12",-0.4,29300,{"date":959,"open":869,"high":223,"low":875,"close":937,"change":386,"percent_change":401,"volume":960,"transactions":9,"vwap":937},"2026-03-11",33200,{"date":962,"open":17,"high":198,"low":944,"close":195,"change":777,"percent_change":284,"volume":963,"transactions":9,"vwap":195},"2026-03-10",53700,{"date":965,"open":197,"high":875,"low":932,"close":874,"change":660,"percent_change":660,"volume":966,"transactions":9,"vwap":874},"2026-03-09",54200,{"date":968,"open":670,"high":670,"low":944,"close":874,"change":338,"percent_change":766,"volume":969,"transactions":9,"vwap":874},"2026-03-06",48400,{"date":971,"open":754,"high":685,"low":754,"close":748,"change":112,"percent_change":371,"volume":972,"transactions":9,"vwap":748},"2026-03-05",20900,{"date":974,"open":223,"high":186,"low":875,"close":186,"change":431,"percent_change":432,"volume":975,"transactions":9,"vwap":186},"2026-03-04",15200,{"date":977,"open":196,"high":19,"low":17,"close":223,"change":386,"percent_change":401,"volume":978,"transactions":9,"vwap":223},"2026-03-03",44300,{"date":980,"open":223,"high":19,"low":195,"close":198,"change":660,"percent_change":660,"volume":981,"transactions":9,"vwap":198},"2026-03-02",53800,{"date":983,"open":223,"high":685,"low":937,"close":198,"change":304,"percent_change":409,"volume":984,"transactions":9,"vwap":198},"2026-02-27",41400,{"date":986,"open":571,"high":546,"low":19,"close":186,"change":431,"percent_change":432,"volume":987,"transactions":9,"vwap":186},"2026-02-26",37800,{"date":989,"open":571,"high":670,"low":196,"close":223,"change":304,"percent_change":409,"volume":661,"transactions":9,"vwap":223},"2026-02-25",{"date":991,"open":221,"high":546,"low":748,"close":571,"change":215,"percent_change":829,"volume":992,"transactions":9,"vwap":571},"2026-02-24",24000,{"date":994,"open":244,"high":244,"low":545,"close":310,"change":371,"percent_change":700,"volume":770,"transactions":9,"vwap":310},"2026-02-23",{"date":996,"open":300,"high":244,"low":233,"close":354,"change":112,"percent_change":371,"volume":689,"transactions":9,"vwap":354},"2026-02-20",{"date":998,"open":353,"high":353,"low":233,"close":290,"change":378,"percent_change":677,"volume":999,"transactions":9,"vwap":290},"2026-02-19",15900,{"date":1001,"open":328,"high":319,"low":546,"close":233,"change":112,"percent_change":371,"volume":1002,"transactions":9,"vwap":233},"2026-02-18",13600,{"date":1004,"open":545,"high":301,"low":546,"close":301,"change":777,"percent_change":284,"volume":1005,"transactions":9,"vwap":301},"2026-02-17",53100,{"date":1007,"open":301,"high":244,"low":545,"close":328,"change":448,"percent_change":696,"volume":1008,"transactions":9,"vwap":328},"2026-02-13",118000,{"date":1010,"open":327,"high":327,"low":319,"close":354,"change":493,"percent_change":564,"volume":1011,"transactions":9,"vwap":354},"2026-02-12",83100,{"date":1013,"open":353,"high":327,"low":328,"close":300,"change":660,"percent_change":660,"volume":1014,"transactions":9,"vwap":300},"2026-02-11",103100,{"date":1016,"open":327,"high":271,"low":290,"close":300,"change":660,"percent_change":660,"volume":1017,"transactions":9,"vwap":300},"2026-02-10",55900,{"date":1019,"open":300,"high":244,"low":233,"close":300,"change":378,"percent_change":677,"volume":1020,"transactions":9,"vwap":300},"2026-02-09",50100,{"date":1022,"open":301,"high":354,"low":310,"close":319,"change":454,"percent_change":378,"volume":842,"transactions":9,"vwap":319},"2026-02-06",{"date":1024,"open":233,"high":300,"low":545,"close":301,"change":371,"percent_change":700,"volume":1025,"transactions":9,"vwap":301},"2026-02-05",63400,{"date":1027,"open":244,"high":245,"low":233,"close":353,"change":660,"percent_change":660,"volume":1028,"transactions":9,"vwap":353},"2026-02-04",32100,{"date":1030,"open":233,"high":327,"low":233,"close":353,"change":378,"percent_change":677,"volume":1031,"transactions":9,"vwap":353},"2026-02-03",37600,{"date":1033,"open":300,"high":245,"low":328,"close":301,"change":448,"percent_change":696,"volume":1034,"transactions":9,"vwap":301},"2026-02-02",85400,{"date":1036,"open":290,"high":300,"low":545,"close":300,"change":431,"percent_change":432,"volume":1037,"transactions":9,"vwap":300},"2026-01-30",284500,{"date":1039,"open":354,"high":245,"low":570,"close":301,"change":493,"percent_change":564,"volume":1040,"transactions":9,"vwap":301},"2026-01-29",51300,{"date":1042,"open":354,"high":244,"low":319,"close":290,"change":464,"percent_change":365,"volume":1043,"transactions":9,"vwap":290},"2026-01-28",45500,{"date":1045,"open":327,"high":271,"low":290,"close":300,"change":755,"percent_change":756,"volume":1046,"transactions":9,"vwap":300},"2026-01-27",64100,{"date":1048,"open":1049,"high":1049,"low":271,"close":243,"change":386,"percent_change":401,"volume":1050,"transactions":9,"vwap":243},"2026-01-26",22.75,50500,{"date":1052,"open":717,"high":25,"low":344,"close":232,"change":304,"percent_change":409,"volume":1053,"transactions":9,"vwap":232},"2026-01-23",40900,{"date":1055,"open":253,"high":262,"low":243,"close":262,"change":652,"percent_change":704,"volume":1056,"transactions":9,"vwap":262},"2026-01-22",42700,{"date":1058,"open":232,"high":243,"low":327,"close":232,"change":112,"percent_change":371,"volume":1059,"transactions":9,"vwap":232},"2026-01-21",46900,{"date":1061,"open":717,"high":253,"low":327,"close":263,"change":431,"percent_change":432,"volume":1062,"transactions":9,"vwap":263},"2026-01-20",32500,{"date":1064,"open":242,"high":263,"low":244,"close":242,"change":493,"percent_change":564,"volume":1065,"transactions":9,"vwap":242},"2026-01-16",123600,{"date":1067,"open":415,"high":263,"low":242,"close":415,"change":378,"percent_change":677,"volume":1068,"transactions":9,"vwap":415},"2026-01-15",19500,{"date":1070,"open":245,"high":717,"low":353,"close":327,"change":371,"percent_change":700,"volume":1071,"transactions":9,"vwap":327},"2026-01-14",53400,{"date":1073,"open":290,"high":415,"low":290,"close":415,"change":777,"percent_change":284,"volume":1074,"transactions":9,"vwap":415},"2026-01-13",59500,{"date":1076,"open":245,"high":232,"low":354,"close":242,"change":386,"percent_change":401,"volume":1077,"transactions":9,"vwap":242},"2026-01-12",179000,{"date":1079,"open":319,"high":327,"low":319,"close":245,"change":431,"percent_change":432,"volume":1080,"transactions":9,"vwap":245},"2026-01-09",25500,{"date":1082,"open":328,"high":244,"low":545,"close":354,"change":454,"percent_change":378,"volume":1083,"transactions":9,"vwap":354},"2026-01-08",110600,{"date":1085,"open":300,"high":300,"low":301,"close":319,"change":112,"percent_change":371,"volume":1086,"transactions":9,"vwap":319},"2026-01-07",28000,{"date":1088,"open":310,"high":300,"low":310,"close":354,"change":464,"percent_change":365,"volume":1089,"transactions":9,"vwap":354},"2026-01-06",37200,{"date":1091,"open":545,"high":244,"low":570,"close":353,"change":777,"percent_change":284,"volume":693,"transactions":9,"vwap":353},"2026-01-05",{"date":1093,"open":545,"high":353,"low":546,"close":319,"change":378,"percent_change":677,"volume":1094,"transactions":9,"vwap":319},"2026-01-02",35700,{"date":1096,"open":310,"high":301,"low":570,"close":328,"change":454,"percent_change":378,"volume":1097,"transactions":9,"vwap":328},"2025-12-31",20300,{"date":1099,"open":328,"high":310,"low":546,"close":545,"change":454,"percent_change":378,"volume":1100,"transactions":9,"vwap":545},"2025-12-30",20500,{"date":1102,"open":545,"high":328,"low":670,"close":570,"change":660,"percent_change":660,"volume":1103,"transactions":9,"vwap":570},"2025-12-29",30500,{"date":1105,"open":310,"high":310,"low":186,"close":570,"change":338,"percent_change":766,"volume":1106,"transactions":9,"vwap":570},"2025-12-26",7600,{"date":1108,"open":327,"high":242,"low":353,"close":245,"change":454,"percent_change":378,"volume":1106,"transactions":9,"vwap":245},"2025-12-24",{"date":1110,"open":233,"high":245,"low":233,"close":244,"change":378,"percent_change":677,"volume":1111,"transactions":9,"vwap":244},"2025-12-23",26500,{"date":1113,"open":290,"high":353,"low":546,"close":354,"change":660,"percent_change":660,"volume":802,"transactions":9,"vwap":354},"2025-12-22",{"date":1115,"open":290,"high":353,"low":685,"close":354,"change":107,"percent_change":773,"volume":863,"transactions":9,"vwap":354},"2025-12-19",{"date":1117,"open":354,"high":354,"low":670,"close":545,"change":454,"percent_change":378,"volume":1118,"transactions":9,"vwap":545},"2025-12-18",34100,{"date":1120,"open":545,"high":301,"low":685,"close":570,"change":660,"percent_change":660,"volume":1121,"transactions":9,"vwap":570},"2025-12-17",16000,{"date":1123,"open":685,"high":319,"low":685,"close":570,"change":1124,"percent_change":313,"volume":1125,"transactions":9,"vwap":570},"2025-12-16",-0.0254,62500,{"date":1127,"open":221,"high":301,"low":1128,"close":1129,"change":1130,"percent_change":256,"volume":1131,"transactions":9,"vwap":1129},"2025-12-15",22.4701,22.5354,0.0254,16764,{"date":1133,"open":670,"high":290,"low":670,"close":570,"change":660,"percent_change":660,"volume":1134,"transactions":9,"vwap":570},"2025-12-12",32200,{"date":1136,"open":319,"high":290,"low":685,"close":570,"change":112,"percent_change":371,"volume":1137,"transactions":9,"vwap":570},"2025-12-11",65000,{"date":1139,"open":353,"high":353,"low":221,"close":545,"change":371,"percent_change":700,"volume":1140,"transactions":9,"vwap":545},"2025-12-10",30400,{"date":1142,"open":300,"high":327,"low":546,"close":301,"change":378,"percent_change":677,"volume":905,"transactions":9,"vwap":301},"2025-12-09",{"date":1144,"open":353,"high":327,"low":546,"close":545,"change":660,"percent_change":660,"volume":1145,"transactions":9,"vwap":545},"2025-12-08",61300,{"date":1147,"open":301,"high":354,"low":221,"close":545,"change":777,"percent_change":284,"volume":667,"transactions":9,"vwap":545},"2025-12-05",{"date":1149,"open":546,"high":310,"low":571,"close":221,"change":112,"percent_change":371,"volume":1150,"transactions":9,"vwap":221},"2025-12-04",42300,{"date":1152,"open":748,"high":546,"low":681,"close":546,"change":386,"percent_change":401,"volume":1153,"transactions":9,"vwap":546},"2025-12-03",19000,{"date":1155,"open":748,"high":546,"low":681,"close":670,"change":386,"percent_change":401,"volume":1156,"transactions":9,"vwap":670},"2025-12-02",64900,{"date":1158,"open":546,"high":546,"low":554,"close":571,"change":112,"percent_change":371,"volume":689,"transactions":9,"vwap":571},"2025-12-01",{"date":1160,"open":546,"high":546,"low":19,"close":685,"change":386,"percent_change":401,"volume":1161,"transactions":9,"vwap":685},"2025-11-28",18300,{"date":1163,"open":685,"high":685,"low":19,"close":554,"change":107,"percent_change":773,"volume":1028,"transactions":9,"vwap":554},"2025-11-26",{"date":1165,"open":937,"high":681,"low":869,"close":223,"change":777,"percent_change":284,"volume":1166,"transactions":9,"vwap":223},"2025-11-25",26600,{"date":1168,"open":869,"high":198,"low":197,"close":937,"change":215,"percent_change":911,"volume":1169,"transactions":9,"vwap":937},"2025-11-24",47200,{"date":1171,"open":754,"high":554,"low":937,"close":186,"change":464,"percent_change":365,"volume":1172,"transactions":9,"vwap":186},"2025-11-21",34300,{"date":1174,"open":754,"high":221,"low":196,"close":571,"change":386,"percent_change":401,"volume":1175,"transactions":9,"vwap":571},"2025-11-20",13800,{"date":1177,"open":186,"high":685,"low":754,"close":186,"change":777,"percent_change":284,"volume":1178,"transactions":9,"vwap":186},"2025-11-19",25900,{"date":1180,"open":685,"high":221,"low":869,"close":754,"change":112,"percent_change":371,"volume":1181,"transactions":9,"vwap":754},"2025-11-18",66000,{"date":1183,"open":685,"high":221,"low":937,"close":681,"change":464,"percent_change":365,"volume":1184,"transactions":9,"vwap":681},"2025-11-17",49200,{"date":1186,"open":186,"high":221,"low":196,"close":186,"change":448,"percent_change":696,"volume":1187,"transactions":9,"vwap":186},"2025-11-14",56500,{"date":1189,"open":670,"high":545,"low":223,"close":221,"change":777,"percent_change":284,"volume":1190,"transactions":9,"vwap":221},"2025-11-13",57400,{"date":1192,"open":681,"high":328,"low":681,"close":571,"change":464,"percent_change":365,"volume":1193,"transactions":9,"vwap":571},"2025-11-12",57500,{"date":1195,"open":545,"high":310,"low":681,"close":670,"change":386,"percent_change":401,"volume":1166,"transactions":9,"vwap":670},"2025-11-11",{"date":1197,"open":195,"high":571,"low":195,"close":571,"change":401,"percent_change":127,"volume":1137,"transactions":9,"vwap":571},"2025-11-10",{"date":1199,"open":869,"high":748,"low":869,"close":198,"change":593,"percent_change":1200,"volume":1201,"transactions":9,"vwap":198},"2025-11-07",-0.27,38100,{"date":1203,"open":571,"high":221,"low":196,"close":748,"change":378,"percent_change":677,"volume":1204,"transactions":9,"vwap":748},"2025-11-06",25800,{"date":1206,"open":937,"high":186,"low":937,"close":223,"change":493,"percent_change":564,"volume":1207,"transactions":9,"vwap":223},"2025-11-05",98300,{"date":1209,"open":554,"high":554,"low":869,"close":681,"change":386,"percent_change":401,"volume":1210,"transactions":9,"vwap":681},"2025-11-04",89500,{"date":1212,"open":221,"high":546,"low":198,"close":19,"change":593,"percent_change":1200,"volume":1213,"transactions":9,"vwap":19},"2025-11-03",72000,{"date":1215,"open":328,"high":233,"low":681,"close":571,"change":493,"percent_change":564,"volume":1216,"transactions":9,"vwap":571},"2025-10-31",127100,{"date":1218,"open":301,"high":353,"low":554,"close":221,"change":464,"percent_change":365,"volume":1219,"transactions":9,"vwap":221},"2025-10-30",45000,{"date":1221,"open":354,"high":354,"low":221,"close":570,"change":493,"percent_change":564,"volume":1222,"transactions":9,"vwap":570},"2025-10-29",72900,{"date":1224,"open":354,"high":290,"low":685,"close":310,"change":755,"percent_change":756,"volume":1225,"transactions":9,"vwap":310},"2025-10-28",77400,{"date":1227,"open":232,"high":1228,"low":233,"close":327,"change":652,"percent_change":704,"volume":1229,"transactions":9,"vwap":327},"2025-10-27",22.79,48600,{"date":1231,"open":570,"high":354,"low":571,"close":319,"change":652,"percent_change":704,"volume":1232,"transactions":9,"vwap":319},"2025-10-24",62900,{"date":1234,"open":19,"high":327,"low":19,"close":546,"change":431,"percent_change":432,"volume":1235,"transactions":9,"vwap":546},"2025-10-23",57100,{"date":1237,"open":546,"high":328,"low":223,"close":554,"change":464,"percent_change":365,"volume":1238,"transactions":9,"vwap":554},"2025-10-22",169900,{"date":1240,"open":545,"high":545,"low":196,"close":685,"change":454,"percent_change":378,"volume":1241,"transactions":9,"vwap":685},"2025-10-21",82400,{"date":1243,"open":937,"high":221,"low":937,"close":571,"change":386,"percent_change":401,"volume":1244,"transactions":9,"vwap":571},"2025-10-20",25700,{"date":1246,"open":670,"high":670,"low":869,"close":186,"change":660,"percent_change":660,"volume":1247,"transactions":9,"vwap":186},"2025-10-17",21800,{"date":1249,"open":685,"high":670,"low":196,"close":186,"change":464,"percent_change":365,"volume":1250,"transactions":9,"vwap":186},"2025-10-16",42400,{"date":1252,"open":754,"high":685,"low":937,"close":571,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":571},"2025-10-15",0.1,0.45,36200,{"date":1257,"open":869,"high":223,"low":880,"close":937,"change":431,"percent_change":432,"volume":1028,"transactions":9,"vwap":937},"2025-10-14",{"date":1259,"open":196,"high":196,"low":889,"close":874,"change":215,"percent_change":911,"volume":1260,"transactions":9,"vwap":874},"2025-10-13",251600,{"date":1262,"open":681,"high":546,"low":17,"close":223,"change":215,"percent_change":911,"volume":1263,"transactions":9,"vwap":223},"2025-10-10",81400,{"date":1265,"open":353,"high":245,"low":186,"close":685,"change":448,"percent_change":696,"volume":1266,"transactions":9,"vwap":685},"2025-10-09",35100,{"date":1268,"open":244,"high":244,"low":221,"close":545,"change":464,"percent_change":365,"volume":1269,"transactions":9,"vwap":545},"2025-10-08",47900,{"date":1271,"open":242,"high":242,"low":570,"close":310,"change":464,"percent_change":365,"volume":1272,"transactions":9,"vwap":310},"2025-10-07",56900,{"date":1274,"open":570,"high":300,"low":570,"close":301,"change":660,"percent_change":660,"volume":1275,"transactions":9,"vwap":301},"2025-10-06",27100,{"date":1277,"open":570,"high":244,"low":570,"close":301,"change":112,"percent_change":371,"volume":1278,"transactions":9,"vwap":301},"2025-10-03",29800,{"date":1280,"open":546,"high":245,"low":546,"close":319,"change":378,"percent_change":677,"volume":1100,"transactions":9,"vwap":319},"2025-10-02",{"date":1282,"open":301,"high":354,"low":685,"close":328,"change":431,"percent_change":432,"volume":1283,"transactions":9,"vwap":328},"2025-10-01",146600,{"date":1285,"open":545,"high":233,"low":571,"close":670,"change":304,"percent_change":409,"volume":1286,"transactions":9,"vwap":670},"2025-09-30",19600,{"date":1288,"open":327,"high":327,"low":685,"close":233,"change":652,"percent_change":704,"volume":1289,"transactions":9,"vwap":233},"2025-09-29",50400,{"date":1291,"open":310,"high":245,"low":554,"close":670,"change":493,"percent_change":564,"volume":1292,"transactions":9,"vwap":670},"2025-09-26",36800,{"date":1294,"open":545,"high":310,"low":670,"close":570,"change":486,"percent_change":1295,"volume":1296,"transactions":9,"vwap":570},"2025-09-25",-0.62,26200,{"date":1298,"open":245,"high":415,"low":290,"close":242,"change":431,"percent_change":432,"volume":1299,"transactions":9,"vwap":242},"2025-09-24",18100,{"date":1301,"open":327,"high":327,"low":354,"close":353,"change":454,"percent_change":378,"volume":1204,"transactions":9,"vwap":353},"2025-09-23",{"date":1303,"open":319,"high":262,"low":319,"close":290,"change":386,"percent_change":401,"volume":1304,"transactions":9,"vwap":290},"2025-09-22",32800,{"date":1306,"open":263,"high":717,"low":233,"close":319,"change":371,"percent_change":700,"volume":1307,"transactions":9,"vwap":319},"2025-09-19",29700,{"date":1309,"open":301,"high":244,"low":328,"close":300,"change":107,"percent_change":773,"volume":714,"transactions":9,"vwap":300},"2025-09-18",{"date":1311,"open":300,"high":300,"low":570,"close":233,"change":493,"percent_change":564,"volume":845,"transactions":9,"vwap":233},"2025-09-17",{"date":1313,"open":300,"high":242,"low":328,"close":354,"change":386,"percent_change":401,"volume":1314,"transactions":9,"vwap":354},"2025-09-16",59800,{"date":1316,"open":328,"high":353,"low":545,"close":301,"change":454,"percent_change":378,"volume":787,"transactions":9,"vwap":301},"2025-09-15",{"date":1318,"open":545,"high":354,"low":546,"close":233,"change":660,"percent_change":660,"volume":1319,"transactions":9,"vwap":233},"2025-09-12",35600,{"date":1321,"open":19,"high":290,"low":19,"close":233,"change":749,"percent_change":750,"volume":1322,"transactions":9,"vwap":233},"2025-09-11",66700,{"date":1324,"open":19,"high":546,"low":196,"close":754,"change":112,"percent_change":371,"volume":1325,"transactions":9,"vwap":754},"2025-09-10",18400,{"date":1327,"open":570,"high":570,"low":19,"close":681,"change":454,"percent_change":378,"volume":1328,"transactions":9,"vwap":681},"2025-09-09",16400,{"date":1330,"open":223,"high":301,"low":223,"close":754,"change":464,"percent_change":365,"volume":1331,"transactions":9,"vwap":754},"2025-09-08",31500,{"date":1333,"open":221,"high":221,"low":196,"close":748,"change":660,"percent_change":660,"volume":1334,"transactions":9,"vwap":748},"2025-09-05",12700,{"date":1336,"open":19,"high":554,"low":195,"close":748,"change":454,"percent_change":378,"volume":1337,"transactions":9,"vwap":748},"2025-09-04",19900,{"date":1339,"open":748,"high":571,"low":875,"close":681,"change":660,"percent_change":660,"volume":1331,"transactions":9,"vwap":681},"2025-09-03",{"date":1341,"open":223,"high":546,"low":937,"close":681,"change":112,"percent_change":371,"volume":1342,"transactions":9,"vwap":681},"2025-09-02",26300,{"date":1344,"open":19,"high":545,"low":19,"close":748,"change":660,"percent_change":660,"volume":1345,"transactions":9,"vwap":748},"2025-08-29",40100,{"date":1347,"open":670,"high":570,"low":754,"close":748,"change":386,"percent_change":401,"volume":1348,"transactions":9,"vwap":748},"2025-08-28",22900,{"date":1350,"open":685,"high":221,"low":19,"close":754,"change":493,"percent_change":564,"volume":1351,"transactions":9,"vwap":754},"2025-08-27",21200,{"date":1353,"open":196,"high":685,"low":196,"close":186,"change":755,"percent_change":756,"volume":1354,"transactions":9,"vwap":186},"2025-08-26",27600,{"date":1356,"open":354,"high":354,"low":546,"close":310,"change":386,"percent_change":401,"volume":1357,"transactions":9,"vwap":310},"2025-08-25",40500,{"date":1359,"open":221,"high":310,"low":186,"close":545,"change":431,"percent_change":432,"volume":1360,"transactions":9,"vwap":545},"2025-08-22",14300,{"date":1362,"open":546,"high":328,"low":754,"close":685,"change":112,"percent_change":371,"volume":1363,"transactions":9,"vwap":685},"2025-08-21",34000,{"date":1365,"open":681,"high":233,"low":754,"close":670,"change":464,"percent_change":365,"volume":1366,"transactions":9,"vwap":670},"2025-08-20",12800,{"date":1368,"open":554,"high":301,"low":186,"close":546,"change":112,"percent_change":371,"volume":1369,"transactions":9,"vwap":546},"2025-08-19",19400,{"date":1371,"open":328,"high":301,"low":186,"close":570,"change":386,"percent_change":401,"volume":1372,"transactions":9,"vwap":570},"2025-08-18",292000,{"date":1374,"open":328,"high":328,"low":748,"close":221,"change":386,"percent_change":401,"volume":1375,"transactions":9,"vwap":221},"2025-08-15",6300,{"date":1377,"open":221,"high":546,"low":754,"close":685,"change":454,"percent_change":378,"volume":1378,"transactions":9,"vwap":685},"2025-08-14",14000,{"date":1380,"open":223,"high":221,"low":223,"close":571,"change":378,"percent_change":677,"volume":1381,"transactions":9,"vwap":571},"2025-08-13",17900,{"date":1383,"open":670,"high":670,"low":198,"close":681,"change":454,"percent_change":378,"volume":1384,"transactions":9,"vwap":681},"2025-08-12",28500,{"date":1386,"open":221,"high":221,"low":869,"close":754,"change":378,"percent_change":677,"volume":839,"transactions":9,"vwap":754},"2025-08-11",{"date":1388,"open":681,"high":681,"low":880,"close":198,"change":378,"percent_change":677,"volume":1389,"transactions":9,"vwap":198},"2025-08-08",79400,{"date":1391,"open":196,"high":223,"low":944,"close":17,"change":777,"percent_change":284,"volume":1392,"transactions":9,"vwap":17},"2025-08-07",17200,{"date":1394,"open":17,"high":17,"low":197,"close":880,"change":386,"percent_change":401,"volume":1395,"transactions":9,"vwap":880},"2025-08-06",24700,{"date":1397,"open":932,"high":875,"low":20,"close":197,"change":386,"percent_change":401,"volume":1381,"transactions":9,"vwap":197},"2025-08-05",{"date":1399,"open":944,"high":924,"low":1400,"close":889,"change":454,"percent_change":378,"volume":1401,"transactions":9,"vwap":889},"2025-08-04",22.18,28600,{"date":1403,"open":17,"high":17,"low":932,"close":18,"change":313,"percent_change":1404,"volume":1405,"transactions":9,"vwap":18},"2025-08-01",-0.49,15700,{"date":1407,"open":19,"high":19,"low":17,"close":937,"change":660,"percent_change":660,"volume":1408,"transactions":9,"vwap":937},"2025-07-31",19800,{"date":1410,"open":223,"high":754,"low":17,"close":937,"change":371,"percent_change":700,"volume":1411,"transactions":9,"vwap":937},"2025-07-30",17300,{"date":1413,"open":748,"high":554,"low":195,"close":19,"change":112,"percent_change":371,"volume":1414,"transactions":9,"vwap":19},"2025-07-29",18700,{"date":1416,"open":748,"high":554,"low":198,"close":754,"change":755,"percent_change":756,"volume":1331,"transactions":9,"vwap":754},"2025-07-28",{"date":1418,"open":570,"high":310,"low":670,"close":570,"change":112,"percent_change":371,"volume":999,"transactions":9,"vwap":570},"2025-07-25",{"date":1420,"open":570,"high":310,"low":221,"close":545,"change":386,"percent_change":401,"volume":1421,"transactions":9,"vwap":545},"2025-07-24",10900,{"date":1423,"open":186,"high":570,"low":754,"close":546,"change":454,"percent_change":378,"volume":1424,"transactions":9,"vwap":546},"2025-07-23",56400,{"date":1426,"open":19,"high":221,"low":19,"close":221,"change":378,"percent_change":677,"volume":1427,"transactions":9,"vwap":221},"2025-07-22",14800,{"date":1429,"open":186,"high":670,"low":196,"close":554,"change":454,"percent_change":378,"volume":1430,"transactions":9,"vwap":554},"2025-07-21",69800,{"date":1432,"open":196,"high":685,"low":196,"close":186,"change":378,"percent_change":677,"volume":1286,"transactions":9,"vwap":186},"2025-07-18",{"date":1434,"open":754,"high":554,"low":875,"close":19,"change":454,"percent_change":378,"volume":1062,"transactions":9,"vwap":19},"2025-07-17",{"date":1436,"open":685,"high":685,"low":869,"close":223,"change":454,"percent_change":378,"volume":1437,"transactions":9,"vwap":223},"2025-07-16",11500,{"date":1439,"open":196,"high":221,"low":869,"close":196,"change":464,"percent_change":365,"volume":1299,"transactions":9,"vwap":196},"2025-07-15",{"date":1441,"open":196,"high":221,"low":869,"close":19,"change":112,"percent_change":371,"volume":1442,"transactions":9,"vwap":19},"2025-07-14",20800,{"date":1444,"open":198,"high":685,"low":937,"close":754,"change":386,"percent_change":401,"volume":1445,"transactions":9,"vwap":754},"2025-07-11",15000,{"date":1447,"open":19,"high":670,"low":869,"close":223,"change":660,"percent_change":660,"volume":1448,"transactions":9,"vwap":223},"2025-07-10",27000,{"date":1450,"open":196,"high":570,"low":198,"close":223,"change":464,"percent_change":365,"volume":1451,"transactions":9,"vwap":223},"2025-07-09",15500,{"date":1453,"open":301,"high":301,"low":19,"close":754,"change":593,"percent_change":1200,"volume":1232,"transactions":9,"vwap":754},"2025-07-08",{"date":1455,"open":546,"high":354,"low":554,"close":685,"change":464,"percent_change":365,"volume":871,"transactions":9,"vwap":685},"2025-07-07",{"date":1457,"open":748,"high":570,"low":748,"close":221,"change":660,"percent_change":660,"volume":1458,"transactions":9,"vwap":221},"2025-07-03",7800,{"date":1460,"open":670,"high":570,"low":198,"close":221,"change":378,"percent_change":677,"volume":1461,"transactions":9,"vwap":221},"2025-07-02",40200,{"date":1463,"open":681,"high":571,"low":19,"close":554,"change":107,"percent_change":773,"volume":1464,"transactions":9,"vwap":554},"2025-07-01",27900,{"date":1466,"open":17,"high":681,"low":875,"close":223,"change":431,"percent_change":432,"volume":1467,"transactions":9,"vwap":223},"2025-06-30",39600,{"date":1469,"open":196,"high":223,"low":944,"close":195,"change":652,"percent_change":704,"volume":1470,"transactions":9,"vwap":195},"2025-06-27",18900,{"date":1472,"open":196,"high":196,"low":944,"close":944,"change":454,"percent_change":378,"volume":1473,"transactions":9,"vwap":944},"2025-06-26",23400,{"date":1475,"open":889,"high":937,"low":948,"close":889,"change":338,"percent_change":1476,"volume":851,"transactions":9,"vwap":889},"2025-06-25",-0.54,{"date":1478,"open":19,"high":754,"low":944,"close":196,"change":112,"percent_change":371,"volume":1479,"transactions":9,"vwap":196},"2025-06-24",17800,{"date":1481,"open":223,"high":223,"low":197,"close":223,"change":652,"percent_change":704,"volume":1482,"transactions":9,"vwap":223},"2025-06-23",40300,{"date":1484,"open":754,"high":681,"low":197,"close":875,"change":386,"percent_change":401,"volume":1485,"transactions":9,"vwap":875},"2025-06-20",34400,{"date":1487,"open":195,"high":223,"low":889,"close":880,"change":593,"percent_change":1200,"volume":1488,"transactions":9,"vwap":880},"2025-06-18",11800,{"date":1490,"open":223,"high":748,"low":197,"close":937,"change":378,"percent_change":677,"volume":1491,"transactions":9,"vwap":937},"2025-06-17",30600,{"date":1493,"open":223,"high":19,"low":197,"close":875,"change":378,"percent_change":677,"volume":1494,"transactions":9,"vwap":875},"2025-06-16",32600,{"date":1496,"open":328,"high":328,"low":889,"close":197,"change":493,"percent_change":564,"volume":1497,"transactions":9,"vwap":197},"2025-06-13",26100,{"date":1499,"open":875,"high":19,"low":880,"close":874,"change":313,"percent_change":1404,"volume":1500,"transactions":9,"vwap":874},"2025-06-12",23100,{"date":1502,"open":754,"high":554,"low":874,"close":681,"change":256,"percent_change":52,"volume":1503,"transactions":9,"vwap":681},"2025-06-11",51500,{"date":1505,"open":197,"high":681,"low":944,"close":874,"change":448,"percent_change":696,"volume":1506,"transactions":9,"vwap":874},"2025-06-10",42800,{"date":1508,"open":924,"high":748,"low":924,"close":937,"change":431,"percent_change":432,"volume":1509,"transactions":9,"vwap":937},"2025-06-09",15800,{"date":1511,"open":869,"high":937,"low":20,"close":874,"change":1512,"percent_change":1513,"volume":1325,"transactions":9,"vwap":874},"2025-06-06",0.12,0.54,{"date":1515,"open":924,"high":875,"low":1400,"close":884,"change":215,"percent_change":911,"volume":1516,"transactions":9,"vwap":884},"2025-06-05",38000,{"date":1518,"open":924,"high":17,"low":884,"close":944,"change":431,"percent_change":509,"volume":1519,"transactions":9,"vwap":944},"2025-06-04",13300,{"date":1521,"open":932,"high":197,"low":897,"close":20,"change":386,"percent_change":401,"volume":671,"transactions":9,"vwap":20},"2025-06-03",{"date":1523,"open":20,"high":20,"low":1524,"close":952,"change":464,"percent_change":365,"volume":1354,"transactions":9,"vwap":952},"2025-06-02",22.12,{"date":1526,"open":914,"high":889,"low":888,"close":20,"change":777,"percent_change":749,"volume":1500,"transactions":9,"vwap":20},"2025-05-30",{"date":1528,"open":20,"high":889,"low":888,"close":884,"change":386,"percent_change":401,"volume":845,"transactions":9,"vwap":884},"2025-05-29",{"date":1530,"open":879,"high":20,"low":879,"close":915,"change":284,"percent_change":1531,"volume":1532,"transactions":9,"vwap":915},"2025-05-28",0.59,17000,{"date":1534,"open":1524,"high":1524,"low":1535,"close":909,"change":365,"percent_change":1536,"volume":1319,"transactions":9,"vwap":909},"2025-05-27",21.98,-0.41,{"date":1538,"open":915,"high":915,"low":904,"close":914,"change":493,"percent_change":486,"volume":1539,"transactions":9,"vwap":914},"2025-05-23",42900,{"date":1541,"open":952,"high":20,"low":890,"close":1542,"change":660,"percent_change":660,"volume":1543,"transactions":9,"vwap":1542},"2025-05-22",22.16,55300,{"date":1545,"open":915,"high":944,"low":914,"close":1542,"change":371,"percent_change":700,"volume":941,"transactions":9,"vwap":1542},"2025-05-21",{"date":1547,"open":915,"high":197,"low":1542,"close":952,"change":593,"percent_change":1200,"volume":1548,"transactions":9,"vwap":952},"2025-05-20",28700,{"date":1550,"open":1400,"high":197,"low":1542,"close":889,"change":777,"percent_change":284,"volume":1551,"transactions":9,"vwap":889},"2025-05-19",13100,{"date":1553,"open":924,"high":924,"low":897,"close":948,"change":431,"percent_change":509,"volume":1411,"transactions":9,"vwap":948},"2025-05-16",{"date":1555,"open":932,"high":197,"low":1542,"close":1400,"change":304,"percent_change":409,"volume":1556,"transactions":9,"vwap":1400},"2025-05-15",25600,{"date":1558,"open":195,"high":195,"low":20,"close":18,"change":464,"percent_change":365,"volume":1559,"transactions":9,"vwap":18},"2025-05-14",14600,{"date":1561,"open":18,"high":944,"low":1400,"close":944,"change":378,"percent_change":677,"volume":1562,"transactions":9,"vwap":944},"2025-05-13",44400,{"date":1564,"open":910,"high":932,"low":896,"close":948,"change":773,"percent_change":1565,"volume":1424,"transactions":9,"vwap":948},"2025-05-12",1.23,{"date":1567,"open":1568,"high":896,"low":1569,"close":1570,"change":265,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-05-09",21.99,21.92,21.96,0.37,16600,{"date":1574,"open":1575,"high":26,"low":1576,"close":1577,"change":454,"percent_change":431,"volume":1578,"transactions":9,"vwap":1577},"2025-05-08",21.8,21.78,21.88,41200,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":777,"percent_change":749,"volume":957,"transactions":9,"vwap":1583},"2025-05-07",21.9,21.77,21.87,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":112,"percent_change":448,"volume":1590,"transactions":9,"vwap":1589},"2025-05-06",21.83,21.91,21.79,21.84,38300,{"date":1592,"open":1581,"high":1581,"low":1586,"close":1593,"change":493,"percent_change":486,"volume":1594,"transactions":9,"vwap":1593},"2025-05-05",21.85,39700,{"date":1596,"open":1575,"high":1597,"low":1598,"close":1577,"change":677,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1577},"2025-05-02",21.89,21.67,0.83,36100,{"date":1602,"open":1598,"high":1603,"low":1604,"close":1605,"change":454,"percent_change":431,"volume":1319,"transactions":9,"vwap":1605},"2025-05-01",21.72,21.56,21.7,{"date":1607,"open":1588,"high":1588,"low":1608,"close":1609,"change":493,"percent_change":486,"volume":1610,"transactions":9,"vwap":1609},"2025-04-30",21.61,21.69,25000,{"date":1612,"open":1613,"high":1589,"low":1605,"close":1603,"change":313,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1603},"2025-04-29",21.76,-0.5,17700,{"date":1617,"open":1618,"high":1618,"low":1603,"close":1586,"change":454,"percent_change":431,"volume":1578,"transactions":9,"vwap":1586},"2025-04-28",21.86,{"date":1620,"open":1621,"high":1589,"low":1622,"close":1621,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1621},"2025-04-25",21.82,21.71,-0.16,-0.73,108800,{"date":1627,"open":1589,"high":1535,"low":1621,"close":1535,"change":677,"percent_change":1599,"volume":1615,"transactions":9,"vwap":1535},"2025-04-24",{"date":1629,"open":1593,"high":1583,"low":1630,"close":1575,"change":509,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1575},"2025-04-23",21.68,1.07,96300,{"date":179,"open":1634,"high":1635,"low":175,"close":1636,"change":112,"percent_change":448,"volume":1342,"transactions":9,"vwap":1636},21.58,21.64,21.57]