[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PHYL":3,"homepage-market-summary":30,"stock-historical-PHYL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PHYL","2026-10-06",{"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},"PGIM Active High Yield Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.3619,2.478,"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},33.66,33.61,33.72,33.585,33.51,0.15,0.45,224356.50179,35.76,33.27,210841.95287156574,15.7,2016,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,54,60,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":23,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},35.83,173364,63277930.170763,-2.6,"2025-04-24",[183,186,196,207,215,224,232,243,251,262,273,282,292,299,310,317,326,334,344,352,361,371,379,387,393,400,411,420,430,437,445,455,464,472,480,488,494,501,507,513,522,532,540,547,554,563,573,581,589,596,602,610,616,623,629,636,644,652,659,667,674,681,685,689,693,697,702,706,709,712,719,724,730,734,738,743,749,754,757,760,763,768,772,775,778,783,786,789,792,795,799,804,810,813,816,819,824,827,830,834,837,840,843,846,849,853,857,860,864,867,870,875,880,886,890,893,899,903,908,912,915,918,922,926,929,932,937,940,942,945,948,952,955,959,964,968,971,973,976,979,982,985,988,991,995,998,1001,1004,1007,1012,1015,1018,1021,1028,1034,1038,1041,1045,1049,1053,1056,1059,1062,1065,1068,1072,1077,1081,1086,1091,1096,1101,1106,1110,1116,1120,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1165,1168,1171,1175,1178,1181,1184,1187,1191,1194,1197,1200,1204,1207,1211,1213,1216,1219,1222,1224,1226,1229,1232,1236,1239,1242,1245,1248,1250,1253,1256,1259,1262,1265,1269,1272,1275,1279,1283,1286,1289,1292,1296,1299,1302,1306,1309,1312,1315,1318,1321,1323,1326,1329,1332,1335,1338,1341,1345,1348,1351,1354,1357,1359,1362,1366,1370,1373,1376,1379,1383,1387,1391,1395,1398,1400,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1435,1438,1441,1443,1446,1449,1452,1455,1457,1460,1463,1465,1467,1470,1473,1475,1477,1479,1481,1484,1487,1490,1493,1496,1499,1502,1505,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1563,1566,1569,1572,1575,1577,1580,1583,1586,1589,1592,1594,1597,1600,1602,1605,1608,1611,1613,1616,1618,1620,1623,1626,1629,1632,1635,1638,1641,1644,1647,1652,1655,1659,1663,1668,1672,1675,1678,1681,1684,1687,1691],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1276,33.652,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",33.43,33.52,33.4126,0.03,0.09,213753.839361,1398,33.4645,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",33.6,33.635,33.435,33.48,0.02,0.06,200894.970506,1501,33.5266,{"date":208,"open":209,"high":210,"low":26,"close":211,"change":191,"percent_change":192,"volume":212,"transactions":213,"vwap":214},"2026-10-01",33.39,33.505,33.46,305043.82095,2548,33.4167,{"date":216,"open":217,"high":218,"low":188,"close":188,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",33.56,33.5899,-0.29,-0.86,309527.238749,1037,33.4697,{"date":225,"open":226,"high":226,"low":18,"close":19,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",33.81,-0.07,-0.21,156309.12866,843,33.6882,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",33.82,33.845,33.735,33.79,-0.16,-0.47,142827.44651,1069,33.7896,{"date":244,"open":245,"high":246,"low":247,"close":245,"change":202,"percent_change":203,"volume":248,"transactions":249,"vwap":250},"2026-09-25",33.95,33.955,33.84,140176.334885,1060,33.9052,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",34,34.05,33.91,33.93,-0.13,-0.38,212297.32814,787,33.9717,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",34.23,34.24,34.0201,34.06,-0.25,-0.73,188670.79676,1200,34.0901,{"date":274,"open":275,"high":276,"low":277,"close":275,"change":278,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",34.31,34.3299,34.264371,0,130811.64343,1109,34.2963,{"date":283,"open":284,"high":285,"low":286,"close":275,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",34.29,34.32636,34.275,0.08,0.23,141061.49085,1067,34.303,{"date":293,"open":265,"high":265,"low":294,"close":264,"change":295,"percent_change":268,"volume":296,"transactions":297,"vwap":298},"2026-09-18",34.19,-0.085,109711.923406,596,34.2167,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",34.26,34.32,34.255,34.315,0.13,0.38,105367.26874,749,34.2992,{"date":311,"open":312,"high":284,"low":313,"close":314,"change":191,"percent_change":192,"volume":315,"transactions":222,"vwap":316},"2026-09-16",34.21,34.155,34.185,206403.925997,34.2281,{"date":318,"open":319,"high":320,"low":321,"close":313,"change":227,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",34.17,34.22,34.15,-0.2,115703.46608,878,34.1808,{"date":327,"open":301,"high":284,"low":328,"close":329,"change":330,"percent_change":227,"volume":331,"transactions":332,"vwap":333},"2026-09-14",34.175,34.225,-0.025,186317.24399,1165,34.2469,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",34.36,34.3775,34.25,-0.04,-0.12,189546.26713,1119,34.3106,{"date":345,"open":346,"high":347,"low":284,"close":284,"change":348,"percent_change":72,"volume":349,"transactions":350,"vwap":351},"2026-09-10",34.34,34.3677,-0.175,141042.50942,930,34.3301,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":227,"percent_change":322,"volume":358,"transactions":359,"vwap":360},"2026-09-09",34.48,34.5099,34.445,34.465,111495.71584,800,34.4735,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":151,"volume":368,"transactions":369,"vwap":370},"2026-09-08",34.53,34.55,34.5,34.535,0.015,184360.467,1093,34.5341,{"date":372,"open":373,"high":364,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":366},"2026-09-04",34.51,34.52,-0.02,-0.06,155740.8987,815,{"date":380,"open":381,"high":382,"low":366,"close":383,"change":202,"percent_change":203,"volume":384,"transactions":385,"vwap":386},"2026-09-03",34.56,34.58,34.54,133734.151506,810,34.5624,{"date":388,"open":374,"high":383,"low":389,"close":374,"change":367,"percent_change":151,"volume":390,"transactions":391,"vwap":392},"2026-09-02",34.4999,656679.7497,927,34.537,{"date":394,"open":364,"high":382,"low":395,"close":396,"change":295,"percent_change":268,"volume":397,"transactions":398,"vwap":399},"2026-09-01",34.4901,34.505,129384.6478,1116,34.5365,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",34.57,34.616242,34.545,34.59,-0.19,-0.55,125817.6812,948,34.5799,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",34.9,34.78,-0.105,-0.3,91641.1288,758,34.8217,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":191,"volume":427,"transactions":428,"vwap":429},"2026-08-27",34.88,34.92,34.86,34.885,0.01,101720.52834,613,34.8949,{"date":431,"open":422,"high":422,"low":432,"close":433,"change":330,"percent_change":227,"volume":434,"transactions":435,"vwap":436},"2026-08-26",34.835,34.875,88711.1981,709,34.8595,{"date":438,"open":424,"high":439,"low":440,"close":413,"change":192,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",34.905,34.82,0.26,168562.86222,723,34.8766,{"date":446,"open":447,"high":440,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",34.77,34.7633,34.81,0.025,0.07,176683.7146,752,34.8025,{"date":456,"open":414,"high":457,"low":458,"close":459,"change":460,"percent_change":426,"volume":461,"transactions":462,"vwap":463},"2026-08-21",34.8,34.7502,34.785,0.005,103800.45286,667,34.7738,{"date":465,"open":466,"high":467,"low":468,"close":414,"change":376,"percent_change":111,"volume":469,"transactions":470,"vwap":471},"2026-08-20",34.76,34.795,34.73,107667.1069,773,34.7604,{"date":473,"open":449,"high":424,"low":457,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",34.84,0.065,0.19,159709.37684,832,34.8291,{"date":481,"open":466,"high":482,"low":483,"close":484,"change":330,"percent_change":227,"volume":485,"transactions":486,"vwap":487},"2026-08-18",34.79,34.735,34.775,122821.295739,887,34.7603,{"date":489,"open":449,"high":440,"low":482,"close":457,"change":339,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",-0.11,63352.0568,562,34.8068,{"date":495,"open":424,"high":422,"low":440,"close":474,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",-0.035,-0.1,73603.83944,686,34.8479,{"date":502,"open":440,"high":413,"low":440,"close":433,"change":503,"percent_change":106,"volume":504,"transactions":505,"vwap":506},"2026-08-13",0.085,87446.02568,893,34.8695,{"date":508,"open":449,"high":422,"low":447,"close":482,"change":509,"percent_change":81,"volume":510,"transactions":511,"vwap":512},"2026-08-12",0.05,116585.78999,790,34.791,{"date":514,"open":515,"high":466,"low":516,"close":515,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",34.74,34.715,-0.005,-0.01,146676.61376,657,34.7412,{"date":523,"open":466,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",34.767,34.71,34.745,-0.075,-0.22,98414.980903,853,34.7381,{"date":533,"open":414,"high":440,"low":534,"close":440,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",34.765,0.1,0.29,164299.9969,1087,34.7875,{"date":541,"open":414,"high":414,"low":542,"close":543,"change":339,"percent_change":340,"volume":544,"transactions":545,"vwap":546},"2026-08-06",34.68,34.72,153077.681247,1195,34.7126,{"date":548,"open":549,"high":447,"low":550,"close":466,"change":278,"percent_change":278,"volume":551,"transactions":552,"vwap":553},"2026-08-05",34.75,34.725,155228.999301,978,34.742,{"date":555,"open":556,"high":467,"low":557,"close":466,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",34.67,34.665,0.115,0.33,134228.503407,1405,34.7566,{"date":564,"open":382,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",34.66,34.575,34.645,0.105,0.3,124668.7992,1684,34.6313,{"date":574,"open":374,"high":381,"low":575,"close":383,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",34.44,-0.23,-0.66,140214.70198,1300,34.5015,{"date":582,"open":525,"high":484,"low":583,"close":447,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",34.705,0.12,0.35,134869.3159,860,34.7501,{"date":590,"open":525,"high":414,"low":591,"close":592,"change":227,"percent_change":322,"volume":593,"transactions":594,"vwap":595},"2026-07-29",34.62,34.65,224357.352833,1239,34.6667,{"date":597,"open":598,"high":526,"low":556,"close":543,"change":450,"percent_change":451,"volume":599,"transactions":600,"vwap":601},"2026-07-28",34.7,99260.629627,542,34.7201,{"date":603,"open":598,"high":468,"low":604,"close":605,"change":606,"percent_change":535,"volume":607,"transactions":608,"vwap":609},"2026-07-27",34.675,34.695,0.035,193449.2179,1243,34.6991,{"date":611,"open":565,"high":483,"low":592,"close":565,"change":340,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-24",-0.35,1470698.8248,2891,34.704,{"date":617,"open":565,"high":414,"low":618,"close":414,"change":518,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",34.63,-0.03,766798.6439,1704,34.7433,{"date":624,"open":625,"high":474,"low":482,"close":482,"change":227,"percent_change":322,"volume":626,"transactions":627,"vwap":628},"2026-07-22",34.83,123036.74796,630,34.8083,{"date":630,"open":631,"high":631,"low":632,"close":424,"change":339,"percent_change":490,"volume":633,"transactions":634,"vwap":635},"2026-07-21",34.89,34.8401,123565.1989,703,34.8618,{"date":637,"open":638,"high":639,"low":640,"close":413,"change":278,"percent_change":278,"volume":641,"transactions":642,"vwap":643},"2026-07-20",34.91,34.925,34.865,131287.13,799,34.8937,{"date":645,"open":413,"high":646,"low":631,"close":413,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-17",34.96,-0.05,-0.14,390039.2142,644,34.8699,{"date":653,"open":654,"high":646,"low":413,"close":655,"change":375,"percent_change":376,"volume":656,"transactions":657,"vwap":658},"2026-07-16",34.93,34.95,122564.45482,767,34.9396,{"date":660,"open":413,"high":661,"low":413,"close":662,"change":663,"percent_change":441,"volume":664,"transactions":665,"vwap":666},"2026-07-15",34.9799,34.97,0.091,140309.601456,744,34.9471,{"date":668,"open":424,"high":413,"low":432,"close":669,"change":670,"percent_change":441,"volume":671,"transactions":672,"vwap":673},"2026-07-14",34.879,0.089,228847.9219,693,34.8732,{"date":675,"open":422,"high":422,"low":459,"close":482,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-13",-0.09,-0.26,166693.80646,742,34.8307,{"date":682,"open":654,"high":683,"low":422,"close":422,"change":647,"percent_change":648,"volume":684,"transactions":9,"vwap":422},"2026-07-10",34.94,81800,{"date":686,"open":638,"high":662,"low":413,"close":654,"change":203,"percent_change":687,"volume":688,"transactions":9,"vwap":654},"2026-07-09",0.17,112400,{"date":690,"open":474,"high":413,"low":625,"close":691,"change":227,"percent_change":322,"volume":692,"transactions":9,"vwap":691},"2026-07-08",34.87,118900,{"date":694,"open":662,"high":695,"low":423,"close":683,"change":227,"percent_change":322,"volume":696,"transactions":9,"vwap":683},"2026-07-07",34.99,93600,{"date":698,"open":654,"high":699,"low":654,"close":700,"change":509,"percent_change":81,"volume":701,"transactions":9,"vwap":700},"2026-07-06",35.02,35.0099983,85300,{"date":703,"open":655,"high":704,"low":638,"close":646,"change":191,"percent_change":192,"volume":705,"transactions":9,"vwap":646},"2026-07-02",34.98,567800,{"date":707,"open":422,"high":654,"low":691,"close":654,"change":509,"percent_change":81,"volume":708,"transactions":9,"vwap":654},"2026-07-01",166500,{"date":710,"open":638,"high":683,"low":691,"close":422,"change":268,"percent_change":171,"volume":711,"transactions":9,"vwap":422},"2026-06-30",151500,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":203,"percent_change":687,"volume":718,"transactions":9,"vwap":717},"2026-06-29",35.11,35.15,35.09,35.13,106100,{"date":720,"open":721,"high":717,"low":721,"close":722,"change":375,"percent_change":376,"volume":723,"transactions":9,"vwap":722},"2026-06-26",35.029999,35.07,89300,{"date":725,"open":726,"high":727,"low":728,"close":716,"change":191,"percent_change":192,"volume":729,"transactions":9,"vwap":716},"2026-06-25",35.080002,35.12,35.049999,134600,{"date":731,"open":722,"high":716,"low":699,"close":732,"change":509,"percent_change":81,"volume":733,"transactions":9,"vwap":732},"2026-06-24",35.060001,152400,{"date":735,"open":695,"high":736,"low":704,"close":700,"change":518,"percent_change":619,"volume":737,"transactions":9,"vwap":700},"2026-06-23",35.040001,126700,{"date":739,"open":699,"high":736,"low":740,"close":699,"change":741,"percent_change":576,"volume":742,"transactions":9,"vwap":699},"2026-06-22",35,-0.08,159200,{"date":744,"open":722,"high":727,"low":728,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-18",35.099998,0.11,0.31,95500,{"date":750,"open":732,"high":751,"low":662,"close":695,"change":257,"percent_change":752,"volume":753,"transactions":9,"vwap":695},"2026-06-17",35.14,-0.37,108700,{"date":755,"open":714,"high":751,"low":745,"close":727,"change":202,"percent_change":203,"volume":756,"transactions":9,"vwap":727},"2026-06-16",139000,{"date":758,"open":727,"high":715,"low":716,"close":745,"change":203,"percent_change":687,"volume":759,"transactions":9,"vwap":745},"2026-06-15",132600,{"date":761,"open":722,"high":726,"low":740,"close":736,"change":278,"percent_change":278,"volume":762,"transactions":9,"vwap":736},"2026-06-12",100900,{"date":764,"open":631,"high":728,"low":691,"close":736,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":736},"2026-06-11",0.2,0.57,91500,{"date":769,"open":770,"high":631,"low":625,"close":474,"change":227,"percent_change":322,"volume":771,"transactions":9,"vwap":474},"2026-06-10",34.85,93100,{"date":773,"open":631,"high":655,"low":625,"close":638,"change":203,"percent_change":687,"volume":774,"transactions":9,"vwap":638},"2026-06-09",320100,{"date":776,"open":422,"high":422,"low":474,"close":770,"change":426,"percent_change":191,"volume":777,"transactions":9,"vwap":770},"2026-06-08",69700,{"date":779,"open":413,"high":654,"low":449,"close":474,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":474},"2026-06-05",-0.15,-0.43,152000,{"date":784,"open":646,"high":740,"low":655,"close":695,"change":203,"percent_change":687,"volume":785,"transactions":9,"vwap":695},"2026-06-04",87200,{"date":787,"open":654,"high":655,"low":413,"close":654,"change":676,"percent_change":677,"volume":788,"transactions":9,"vwap":654},"2026-06-03",119300,{"date":790,"open":740,"high":699,"low":704,"close":699,"change":426,"percent_change":191,"volume":791,"transactions":9,"vwap":699},"2026-06-02",131100,{"date":793,"open":646,"high":700,"low":423,"close":700,"change":375,"percent_change":376,"volume":794,"transactions":9,"vwap":700},"2026-06-01",170900,{"date":796,"open":704,"high":736,"low":662,"close":721,"change":238,"percent_change":797,"volume":798,"transactions":9,"vwap":721},"2026-05-29",-0.45,112500,{"date":800,"open":745,"high":801,"low":745,"close":802,"change":191,"percent_change":192,"volume":803,"transactions":9,"vwap":802},"2026-05-28",35.22,35.19,95700,{"date":805,"open":806,"high":807,"low":717,"close":808,"change":375,"percent_change":376,"volume":809,"transactions":9,"vwap":808},"2026-05-27",35.17,35.18,35.16,98900,{"date":811,"open":751,"high":802,"low":727,"close":807,"change":287,"percent_change":288,"volume":812,"transactions":9,"vwap":807},"2026-05-26",124000,{"date":814,"open":727,"high":727,"low":732,"close":745,"change":151,"percent_change":746,"volume":815,"transactions":9,"vwap":745},"2026-05-22",97000,{"date":817,"open":646,"high":722,"low":683,"close":732,"change":278,"percent_change":278,"volume":818,"transactions":9,"vwap":732},"2026-05-21",113400,{"date":820,"open":424,"high":732,"low":424,"close":732,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":732},"2026-05-20",0.21,0.6,128200,{"date":825,"open":424,"high":631,"low":449,"close":770,"change":227,"percent_change":322,"volume":826,"transactions":9,"vwap":770},"2026-05-19",105500,{"date":828,"open":646,"high":695,"low":691,"close":423,"change":518,"percent_change":619,"volume":829,"transactions":9,"vwap":423},"2026-05-18",109800,{"date":831,"open":646,"high":700,"low":654,"close":654,"change":238,"percent_change":832,"volume":833,"transactions":9,"vwap":654},"2026-05-15",-0.46,97200,{"date":835,"open":727,"high":715,"low":716,"close":716,"change":426,"percent_change":191,"volume":836,"transactions":9,"vwap":716},"2026-05-14",93500,{"date":838,"open":728,"high":716,"low":700,"close":726,"change":191,"percent_change":192,"volume":839,"transactions":9,"vwap":726},"2026-05-13",156200,{"date":841,"open":699,"high":722,"low":704,"close":728,"change":227,"percent_change":322,"volume":842,"transactions":9,"vwap":728},"2026-05-12",90100,{"date":844,"open":751,"high":806,"low":714,"close":727,"change":619,"percent_change":676,"volume":845,"transactions":9,"vwap":727},"2026-05-11",142900,{"date":847,"open":727,"high":808,"low":745,"close":715,"change":203,"percent_change":687,"volume":848,"transactions":9,"vwap":715},"2026-05-08",83400,{"date":850,"open":851,"high":801,"low":716,"close":716,"change":340,"percent_change":852,"volume":701,"transactions":9,"vwap":716},"2026-05-07",35.21,-0.34,{"date":854,"open":727,"high":801,"low":727,"close":851,"change":305,"percent_change":855,"volume":856,"transactions":9,"vwap":851},"2026-05-06",0.37,271400,{"date":858,"open":732,"high":714,"low":732,"close":726,"change":191,"percent_change":192,"volume":859,"transactions":9,"vwap":726},"2026-05-05",566600,{"date":861,"open":714,"high":717,"low":740,"close":728,"change":490,"percent_change":862,"volume":863,"transactions":9,"vwap":728},"2026-05-04",-0.31,127900,{"date":865,"open":714,"high":801,"low":714,"close":808,"change":203,"percent_change":687,"volume":866,"transactions":9,"vwap":808},"2026-05-01",147500,{"date":868,"open":699,"high":714,"low":740,"close":745,"change":490,"percent_change":862,"volume":869,"transactions":9,"vwap":745},"2026-04-30",90500,{"date":871,"open":872,"high":873,"low":806,"close":851,"change":257,"percent_change":752,"volume":874,"transactions":9,"vwap":851},"2026-04-29",35.26,35.27,96000,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":619,"percent_change":741,"volume":879,"transactions":9,"vwap":878},"2026-04-28",35.3,35.34,67600,{"date":881,"open":882,"high":883,"low":884,"close":883,"change":202,"percent_change":203,"volume":885,"transactions":9,"vwap":883},"2026-04-27",35.33,35.37,35.31,114600,{"date":887,"open":877,"high":883,"low":873,"close":888,"change":151,"percent_change":746,"volume":889,"transactions":9,"vwap":888},"2026-04-24",35.35,121200,{"date":891,"open":884,"high":883,"low":714,"close":884,"change":339,"percent_change":490,"volume":892,"transactions":9,"vwap":884},"2026-04-23",89800,{"date":894,"open":895,"high":896,"low":897,"close":888,"change":287,"percent_change":288,"volume":898,"transactions":9,"vwap":888},"2026-04-22",35.32,35.36,35.28,143700,{"date":900,"open":888,"high":888,"low":901,"close":873,"change":490,"percent_change":862,"volume":902,"transactions":9,"vwap":873},"2026-04-21",35.25,291500,{"date":904,"open":905,"high":906,"low":888,"close":905,"change":278,"percent_change":278,"volume":907,"transactions":9,"vwap":905},"2026-04-20",35.38,35.39,80400,{"date":909,"open":882,"high":910,"low":882,"close":905,"change":584,"percent_change":80,"volume":911,"transactions":9,"vwap":905},"2026-04-17",35.42,109900,{"date":913,"open":884,"high":895,"low":801,"close":872,"change":339,"percent_change":490,"volume":914,"transactions":9,"vwap":872},"2026-04-16",110000,{"date":916,"open":897,"high":884,"low":872,"close":877,"change":278,"percent_change":278,"volume":917,"transactions":9,"vwap":877},"2026-04-15",74900,{"date":919,"open":851,"high":882,"low":728,"close":877,"change":535,"percent_change":920,"volume":921,"transactions":9,"vwap":877},"2026-04-14",0.28,79600,{"date":923,"open":728,"high":924,"low":728,"close":924,"change":746,"percent_change":747,"volume":925,"transactions":9,"vwap":924},"2026-04-13",35.2,84200,{"date":927,"open":924,"high":924,"low":722,"close":716,"change":227,"percent_change":322,"volume":928,"transactions":9,"vwap":716},"2026-04-10",192100,{"date":930,"open":717,"high":801,"low":722,"close":808,"change":192,"percent_change":441,"volume":931,"transactions":9,"vwap":808},"2026-04-09",133000,{"date":933,"open":807,"high":802,"low":699,"close":722,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":722},"2026-04-08",0.18,0.52,106000,{"date":938,"open":422,"high":631,"low":466,"close":631,"change":278,"percent_change":278,"volume":939,"transactions":9,"vwap":631},"2026-04-07",103800,{"date":941,"open":440,"high":413,"low":449,"close":631,"change":287,"percent_change":288,"volume":842,"transactions":9,"vwap":631},"2026-04-06",{"date":943,"open":556,"high":770,"low":565,"close":449,"change":287,"percent_change":288,"volume":944,"transactions":9,"vwap":449},"2026-04-02",553000,{"date":946,"open":549,"high":447,"low":598,"close":468,"change":535,"percent_change":536,"volume":947,"transactions":9,"vwap":468},"2026-04-01",408300,{"date":949,"open":365,"high":592,"low":950,"close":618,"change":509,"percent_change":81,"volume":951,"transactions":9,"vwap":618},"2026-03-31",34.49,135400,{"date":953,"open":592,"high":556,"low":383,"close":382,"change":509,"percent_change":81,"volume":954,"transactions":9,"vwap":382},"2026-03-30",87500,{"date":956,"open":363,"high":402,"low":957,"close":363,"change":497,"percent_change":219,"volume":958,"transactions":9,"vwap":363},"2026-03-27",34.47,180800,{"date":960,"open":468,"high":625,"low":961,"close":618,"change":228,"percent_change":962,"volume":963,"transactions":9,"vwap":618},"2026-03-26",34.6,-0.6,81300,{"date":965,"open":424,"high":423,"low":625,"close":474,"change":746,"percent_change":966,"volume":967,"transactions":9,"vwap":474},"2026-03-25",0.32,68500,{"date":969,"open":447,"high":440,"low":543,"close":468,"change":676,"percent_change":677,"volume":970,"transactions":9,"vwap":468},"2026-03-24",146000,{"date":972,"open":414,"high":654,"low":525,"close":440,"change":687,"percent_change":52,"volume":791,"transactions":9,"vwap":440},"2026-03-23",{"date":974,"open":691,"high":691,"low":961,"close":592,"change":268,"percent_change":65,"volume":975,"transactions":9,"vwap":592},"2026-03-20",149600,{"date":977,"open":525,"high":413,"low":542,"close":413,"change":426,"percent_change":191,"volume":978,"transactions":9,"vwap":413},"2026-03-19",183800,{"date":980,"open":740,"high":700,"low":691,"close":631,"change":238,"percent_change":832,"volume":981,"transactions":9,"vwap":631},"2026-03-18",82300,{"date":983,"open":655,"high":728,"low":655,"close":728,"change":687,"percent_change":52,"volume":984,"transactions":9,"vwap":728},"2026-03-17",212200,{"date":986,"open":422,"high":646,"low":422,"close":422,"change":746,"percent_change":966,"volume":987,"transactions":9,"vwap":422},"2026-03-16",133600,{"date":989,"open":413,"high":683,"low":515,"close":447,"change":340,"percent_change":852,"volume":990,"transactions":9,"vwap":447},"2026-03-13",157500,{"date":992,"open":736,"high":736,"low":422,"close":631,"change":528,"percent_change":993,"volume":994,"transactions":9,"vwap":631},"2026-03-12",-0.63,173700,{"date":996,"open":751,"high":808,"low":716,"close":714,"change":741,"percent_change":576,"volume":997,"transactions":9,"vwap":714},"2026-03-11",190200,{"date":999,"open":802,"high":877,"low":802,"close":802,"change":619,"percent_change":676,"volume":1000,"transactions":9,"vwap":802},"2026-03-10",134200,{"date":1002,"open":662,"high":801,"low":646,"close":801,"change":746,"percent_change":747,"volume":1003,"transactions":9,"vwap":801},"2026-03-09",105400,{"date":1005,"open":751,"high":924,"low":716,"close":714,"change":340,"percent_change":852,"volume":1006,"transactions":9,"vwap":714},"2026-03-06",176800,{"date":1008,"open":1009,"high":878,"low":801,"close":1010,"change":490,"percent_change":862,"volume":1011,"transactions":9,"vwap":1010},"2026-03-05",35.29,35.23,220300,{"date":1013,"open":877,"high":878,"low":897,"close":878,"change":451,"percent_change":765,"volume":1014,"transactions":9,"vwap":878},"2026-03-04",232100,{"date":1016,"open":851,"high":884,"low":802,"close":873,"change":227,"percent_change":322,"volume":1017,"transactions":9,"vwap":873},"2026-03-03",148200,{"date":1019,"open":873,"high":906,"low":872,"close":878,"change":677,"percent_change":269,"volume":1020,"transactions":9,"vwap":878},"2026-03-02",158300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":375,"percent_change":376,"volume":1027,"transactions":9,"vwap":1026},"2026-02-27",35.57,35.64,35.56,35.6,183200,{"date":1029,"open":1030,"high":1024,"low":1031,"close":1032,"change":202,"percent_change":203,"volume":1033,"transactions":9,"vwap":1032},"2026-02-26",35.63,35.58,35.62,218800,{"date":1035,"open":1026,"high":1036,"low":1026,"close":1026,"change":278,"percent_change":278,"volume":1037,"transactions":9,"vwap":1026},"2026-02-25",35.66,213300,{"date":1039,"open":1026,"high":1032,"low":1023,"close":1026,"change":339,"percent_change":490,"volume":1040,"transactions":9,"vwap":1026},"2026-02-24",165100,{"date":1042,"open":1030,"high":1036,"low":1043,"close":1024,"change":375,"percent_change":376,"volume":1044,"transactions":9,"vwap":1024},"2026-02-23",35.61,165500,{"date":1046,"open":1043,"high":1047,"low":1043,"close":1036,"change":191,"percent_change":287,"volume":1048,"transactions":9,"vwap":1036},"2026-02-20",35.68,173200,{"date":1050,"open":1026,"high":1030,"low":1051,"close":1030,"change":202,"percent_change":203,"volume":1052,"transactions":9,"vwap":1030},"2026-02-19",35.59,199200,{"date":1054,"open":1023,"high":1030,"low":1023,"close":1043,"change":151,"percent_change":746,"volume":1055,"transactions":9,"vwap":1043},"2026-02-18",130600,{"date":1057,"open":1026,"high":1043,"low":1025,"close":1023,"change":619,"percent_change":741,"volume":1058,"transactions":9,"vwap":1023},"2026-02-17",357600,{"date":1060,"open":1023,"high":1024,"low":1023,"close":1026,"change":278,"percent_change":278,"volume":1061,"transactions":9,"vwap":1026},"2026-02-13",158000,{"date":1063,"open":1026,"high":1024,"low":1023,"close":1026,"change":375,"percent_change":376,"volume":1064,"transactions":9,"vwap":1026},"2026-02-12",170200,{"date":1066,"open":1051,"high":1030,"low":1051,"close":1032,"change":191,"percent_change":287,"volume":1067,"transactions":9,"vwap":1032},"2026-02-11",231800,{"date":1069,"open":1030,"high":1070,"low":1051,"close":1051,"change":278,"percent_change":278,"volume":1071,"transactions":9,"vwap":1051},"2026-02-10",35.67,145800,{"date":1073,"open":1074,"high":1030,"low":1075,"close":1051,"change":151,"percent_change":746,"volume":1076,"transactions":9,"vwap":1051},"2026-02-09",35.55,35.54,216900,{"date":1078,"open":1079,"high":1074,"low":1079,"close":1074,"change":535,"percent_change":920,"volume":1080,"transactions":9,"vwap":1074},"2026-02-06",35.49,384300,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1083,"change":518,"percent_change":619,"volume":1085,"transactions":9,"vwap":1083},"2026-02-05",35.45,35.5,214600,{"date":1087,"open":1079,"high":1088,"low":1083,"close":1089,"change":376,"percent_change":111,"volume":1090,"transactions":9,"vwap":1089},"2026-02-04",35.51,35.46,249000,{"date":1092,"open":1079,"high":1074,"low":1093,"close":1094,"change":191,"percent_change":287,"volume":1095,"transactions":9,"vwap":1094},"2026-02-03",35.44,35.52,162300,{"date":1097,"open":1098,"high":1094,"low":1089,"close":1079,"change":228,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1079},"2026-02-02",35.47,-0.59,147800,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":278,"percent_change":278,"volume":762,"transactions":9,"vwap":1105},"2026-01-30",35.65,35.71,35.7,{"date":1107,"open":1108,"high":1105,"low":1024,"close":1105,"change":375,"percent_change":376,"volume":1109,"transactions":9,"vwap":1105},"2026-01-29",35.69,163600,{"date":1111,"open":1112,"high":1113,"low":1105,"close":1114,"change":375,"percent_change":376,"volume":1115,"transactions":9,"vwap":1114},"2026-01-28",35.74,35.75,35.72,133700,{"date":1117,"open":1118,"high":25,"low":1118,"close":1112,"change":518,"percent_change":619,"volume":1119,"transactions":9,"vwap":1112},"2026-01-27",35.73,107700,{"date":1121,"open":1118,"high":25,"low":1114,"close":1113,"change":202,"percent_change":203,"volume":856,"transactions":9,"vwap":1113},"2026-01-26",{"date":1123,"open":1114,"high":1112,"low":1108,"close":1118,"change":375,"percent_change":376,"volume":1124,"transactions":9,"vwap":1118},"2026-01-23",99200,{"date":1126,"open":1113,"high":25,"low":1105,"close":1113,"change":203,"percent_change":687,"volume":1127,"transactions":9,"vwap":1113},"2026-01-22",209900,{"date":1129,"open":1043,"high":1104,"low":1043,"close":1108,"change":203,"percent_change":687,"volume":1130,"transactions":9,"vwap":1108},"2026-01-21",103600,{"date":1132,"open":1023,"high":1036,"low":1025,"close":1030,"change":741,"percent_change":528,"volume":1133,"transactions":9,"vwap":1030},"2026-01-20",128500,{"date":1135,"open":1105,"high":1114,"low":1047,"close":1104,"change":191,"percent_change":287,"volume":1136,"transactions":9,"vwap":1104},"2026-01-16",108800,{"date":1138,"open":1108,"high":1105,"low":1070,"close":1047,"change":375,"percent_change":376,"volume":1139,"transactions":9,"vwap":1047},"2026-01-15",124300,{"date":1141,"open":1103,"high":1105,"low":1030,"close":1105,"change":202,"percent_change":203,"volume":1142,"transactions":9,"vwap":1105},"2026-01-14",65300,{"date":1144,"open":1070,"high":1105,"low":1103,"close":1047,"change":151,"percent_change":746,"volume":1145,"transactions":9,"vwap":1047},"2026-01-13",104900,{"date":1147,"open":1051,"high":1036,"low":1051,"close":1024,"change":426,"percent_change":191,"volume":1148,"transactions":9,"vwap":1024},"2026-01-12",151800,{"date":1150,"open":1043,"high":1103,"low":1043,"close":1030,"change":191,"percent_change":287,"volume":1151,"transactions":9,"vwap":1030},"2026-01-09",461000,{"date":1153,"open":1074,"high":1043,"low":1074,"close":1026,"change":426,"percent_change":191,"volume":1154,"transactions":9,"vwap":1026},"2026-01-08",145500,{"date":1156,"open":1030,"high":1030,"low":1051,"close":1051,"change":518,"percent_change":619,"volume":1157,"transactions":9,"vwap":1051},"2026-01-07",53300,{"date":1159,"open":1051,"high":1030,"low":1031,"close":1026,"change":191,"percent_change":287,"volume":1160,"transactions":9,"vwap":1026},"2026-01-06",6399400,{"date":1162,"open":1163,"high":1023,"low":1163,"close":1023,"change":287,"percent_change":288,"volume":1164,"transactions":9,"vwap":1023},"2026-01-05",35.48,103300,{"date":1166,"open":1088,"high":1088,"low":1163,"close":1079,"change":426,"percent_change":191,"volume":1167,"transactions":9,"vwap":1079},"2026-01-02",112700,{"date":1169,"open":1088,"high":1075,"low":1163,"close":1163,"change":339,"percent_change":490,"volume":1170,"transactions":9,"vwap":1163},"2025-12-31",101000,{"date":1172,"open":1163,"high":1075,"low":1163,"close":1094,"change":648,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1094},"2025-12-30",-0.39,80900,{"date":1176,"open":1024,"high":1113,"low":1043,"close":1036,"change":202,"percent_change":203,"volume":1177,"transactions":9,"vwap":1036},"2025-12-29",395400,{"date":1179,"open":1032,"high":1103,"low":1032,"close":1024,"change":426,"percent_change":191,"volume":1180,"transactions":9,"vwap":1024},"2025-12-26",34400,{"date":1182,"open":1023,"high":1030,"low":1025,"close":1030,"change":287,"percent_change":288,"volume":1183,"transactions":9,"vwap":1030},"2025-12-24",65900,{"date":1185,"open":1084,"high":1025,"low":1084,"close":1074,"change":191,"percent_change":287,"volume":1186,"transactions":9,"vwap":1074},"2025-12-23",6354200,{"date":1188,"open":1094,"high":1189,"low":1079,"close":1094,"change":202,"percent_change":203,"volume":1190,"transactions":9,"vwap":1094},"2025-12-22",35.53,133200,{"date":1192,"open":1094,"high":1074,"low":1079,"close":1084,"change":278,"percent_change":278,"volume":1193,"transactions":9,"vwap":1084},"2025-12-19",115800,{"date":1195,"open":1163,"high":1084,"low":1083,"close":1084,"change":287,"percent_change":288,"volume":1196,"transactions":9,"vwap":1084},"2025-12-18",130500,{"date":1198,"open":1089,"high":1089,"low":905,"close":910,"change":375,"percent_change":376,"volume":1199,"transactions":9,"vwap":910},"2025-12-17",100200,{"date":1201,"open":1202,"high":1083,"low":1202,"close":1093,"change":426,"percent_change":191,"volume":1203,"transactions":9,"vwap":1093},"2025-12-16",35.4,1525300,{"date":1205,"open":1083,"high":1083,"low":1202,"close":1206,"change":202,"percent_change":203,"volume":1174,"transactions":9,"vwap":1206},"2025-12-15",35.43,{"date":1208,"open":910,"high":1206,"low":905,"close":1209,"change":339,"percent_change":490,"volume":1210,"transactions":9,"vwap":1209},"2025-12-12",35.41,108100,{"date":1212,"open":1089,"high":1098,"low":1206,"close":1083,"change":202,"percent_change":203,"volume":696,"transactions":9,"vwap":1083},"2025-12-11",{"date":1214,"open":878,"high":1083,"low":884,"close":1206,"change":192,"percent_change":1215,"volume":1000,"transactions":9,"vwap":1206},"2025-12-10",0.25,{"date":1217,"open":896,"high":905,"low":882,"close":878,"change":647,"percent_change":648,"volume":1218,"transactions":9,"vwap":878},"2025-12-09",102700,{"date":1220,"open":1083,"high":1083,"low":888,"close":906,"change":647,"percent_change":648,"volume":1221,"transactions":9,"vwap":906},"2025-12-08",87000,{"date":1223,"open":1098,"high":1098,"low":910,"close":1093,"change":278,"percent_change":278,"volume":981,"transactions":9,"vwap":1093},"2025-12-05",{"date":1225,"open":1209,"high":1093,"low":905,"close":1093,"change":426,"percent_change":191,"volume":911,"transactions":9,"vwap":1093},"2025-12-04",{"date":1227,"open":1202,"high":1089,"low":1202,"close":1206,"change":509,"percent_change":81,"volume":1228,"transactions":9,"vwap":1206},"2025-12-03",91900,{"date":1230,"open":878,"high":905,"low":895,"close":905,"change":151,"percent_change":746,"volume":1231,"transactions":9,"vwap":905},"2025-12-02",79400,{"date":1233,"open":895,"high":888,"low":1009,"close":878,"change":268,"percent_change":1234,"volume":1235,"transactions":9,"vwap":878},"2025-12-01",-0.7,73300,{"date":1237,"open":1032,"high":1032,"low":1023,"close":1051,"change":202,"percent_change":203,"volume":1238,"transactions":9,"vwap":1051},"2025-11-28",32100,{"date":1240,"open":1189,"high":1023,"low":1088,"close":1023,"change":203,"percent_change":687,"volume":1241,"transactions":9,"vwap":1023},"2025-11-26",74300,{"date":1243,"open":1206,"high":1088,"low":906,"close":1088,"change":584,"percent_change":80,"volume":1244,"transactions":9,"vwap":1088},"2025-11-25",142700,{"date":1246,"open":896,"high":906,"low":882,"close":906,"change":451,"percent_change":765,"volume":1247,"transactions":9,"vwap":906},"2025-11-24",74600,{"date":1249,"open":897,"high":895,"low":1010,"close":895,"change":584,"percent_change":80,"volume":885,"transactions":9,"vwap":895},"2025-11-21",{"date":1251,"open":895,"high":878,"low":924,"close":924,"change":518,"percent_change":619,"volume":1252,"transactions":9,"vwap":924},"2025-11-20",235600,{"date":1254,"open":801,"high":901,"low":802,"close":851,"change":426,"percent_change":191,"volume":1255,"transactions":9,"vwap":851},"2025-11-19",160200,{"date":1257,"open":806,"high":851,"low":808,"close":924,"change":375,"percent_change":376,"volume":1258,"transactions":9,"vwap":924},"2025-11-18",106800,{"date":1260,"open":1010,"high":897,"low":806,"close":801,"change":339,"percent_change":490,"volume":1261,"transactions":9,"vwap":801},"2025-11-17",89000,{"date":1263,"open":801,"high":884,"low":851,"close":872,"change":375,"percent_change":376,"volume":1264,"transactions":9,"vwap":872},"2025-11-14",83800,{"date":1266,"open":896,"high":883,"low":872,"close":897,"change":780,"percent_change":1267,"volume":1268,"transactions":9,"vwap":897},"2025-11-13",-0.42,190700,{"date":1270,"open":1163,"high":1163,"low":1202,"close":1206,"change":375,"percent_change":376,"volume":1271,"transactions":9,"vwap":1206},"2025-11-12",179100,{"date":1273,"open":1209,"high":1098,"low":1209,"close":1083,"change":202,"percent_change":203,"volume":1274,"transactions":9,"vwap":1083},"2025-11-11",75500,{"date":1276,"open":883,"high":1206,"low":888,"close":1206,"change":22,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1206},"2025-11-10",0.43,95600,{"date":1280,"open":897,"high":877,"low":1281,"close":897,"change":518,"percent_change":619,"volume":1282,"transactions":9,"vwap":897},"2025-11-07",35.24,76600,{"date":1284,"open":895,"high":895,"low":873,"close":1009,"change":426,"percent_change":191,"volume":1285,"transactions":9,"vwap":1009},"2025-11-06",95800,{"date":1287,"open":872,"high":897,"low":1281,"close":897,"change":426,"percent_change":191,"volume":1288,"transactions":9,"vwap":897},"2025-11-05",70900,{"date":1290,"open":851,"high":873,"low":802,"close":873,"change":278,"percent_change":278,"volume":1291,"transactions":9,"vwap":873},"2025-11-04",144400,{"date":1293,"open":906,"high":906,"low":872,"close":873,"change":862,"percent_change":1294,"volume":1295,"transactions":9,"vwap":873},"2025-11-03",-0.87,128900,{"date":1297,"open":1051,"high":1043,"low":1075,"close":1031,"change":191,"percent_change":287,"volume":1298,"transactions":9,"vwap":1031},"2025-10-31",119400,{"date":1300,"open":1074,"high":1043,"low":1075,"close":1074,"change":676,"percent_change":268,"volume":1301,"transactions":9,"vwap":1074},"2025-10-30",103100,{"date":1303,"open":1104,"high":25,"low":1030,"close":1024,"change":497,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1024},"2025-10-29",-0.28,82800,{"date":1307,"open":1113,"high":25,"low":1104,"close":1112,"change":278,"percent_change":278,"volume":1308,"transactions":9,"vwap":1112},"2025-10-28",259200,{"date":1310,"open":1104,"high":1113,"low":1070,"close":1112,"change":192,"percent_change":1215,"volume":1311,"transactions":9,"vwap":1112},"2025-10-27",88300,{"date":1313,"open":1043,"high":1103,"low":1026,"close":1103,"change":746,"percent_change":747,"volume":1314,"transactions":9,"vwap":1103},"2025-10-24",75800,{"date":1316,"open":1189,"high":1031,"low":1094,"close":1075,"change":518,"percent_change":619,"volume":1317,"transactions":9,"vwap":1075},"2025-10-23",245300,{"date":1319,"open":1023,"high":1023,"low":1084,"close":1074,"change":518,"percent_change":619,"volume":1320,"transactions":9,"vwap":1074},"2025-10-22",171900,{"date":1322,"open":1031,"high":1026,"low":1075,"close":1025,"change":278,"percent_change":278,"volume":823,"transactions":9,"vwap":1025},"2025-10-21",{"date":1324,"open":1094,"high":1023,"low":1094,"close":1025,"change":203,"percent_change":687,"volume":1325,"transactions":9,"vwap":1025},"2025-10-20",78400,{"date":1327,"open":1089,"high":1084,"low":1209,"close":1084,"change":191,"percent_change":287,"volume":1328,"transactions":9,"vwap":1084},"2025-10-17",90700,{"date":1330,"open":1189,"high":1189,"low":1206,"close":1098,"change":339,"percent_change":490,"volume":1331,"transactions":9,"vwap":1098},"2025-10-16",87400,{"date":1333,"open":1084,"high":1094,"low":1206,"close":1088,"change":535,"percent_change":920,"volume":1334,"transactions":9,"vwap":1088},"2025-10-15",171700,{"date":1336,"open":873,"high":1093,"low":1010,"close":1209,"change":203,"percent_change":687,"volume":1337,"transactions":9,"vwap":1209},"2025-10-14",281400,{"date":1339,"open":1281,"high":888,"low":1281,"close":888,"change":687,"percent_change":45,"volume":1340,"transactions":9,"vwap":888},"2025-10-13",56200,{"date":1342,"open":905,"high":906,"low":807,"close":807,"change":406,"percent_change":1343,"volume":1344,"transactions":9,"vwap":807},"2025-10-10",-0.54,140900,{"date":1346,"open":1084,"high":1084,"low":895,"close":883,"change":490,"percent_change":862,"volume":1347,"transactions":9,"vwap":883},"2025-10-09",135900,{"date":1349,"open":1025,"high":1025,"low":1098,"close":1163,"change":647,"percent_change":648,"volume":1350,"transactions":9,"vwap":1163},"2025-10-08",219300,{"date":1352,"open":1023,"high":1023,"low":1094,"close":1189,"change":375,"percent_change":376,"volume":1353,"transactions":9,"vwap":1189},"2025-10-07",52500,{"date":1355,"open":1031,"high":1031,"low":1075,"close":1074,"change":278,"percent_change":278,"volume":1356,"transactions":9,"vwap":1074},"2025-10-06",73100,{"date":1358,"open":1043,"high":1043,"low":1074,"close":1074,"change":741,"percent_change":528,"volume":1011,"transactions":9,"vwap":1074},"2025-10-03",{"date":1360,"open":1032,"high":1030,"low":1023,"close":1030,"change":509,"percent_change":81,"volume":1361,"transactions":9,"vwap":1030},"2025-10-02",102900,{"date":1363,"open":1075,"high":1026,"low":1094,"close":1031,"change":111,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1031},"2025-10-01",-0.48,492300,{"date":1367,"open":25,"high":1368,"low":1114,"close":1113,"change":518,"percent_change":619,"volume":1369,"transactions":9,"vwap":1113},"2025-09-30",35.77,74100,{"date":1371,"open":1113,"high":1368,"low":1112,"close":25,"change":151,"percent_change":746,"volume":1372,"transactions":9,"vwap":25},"2025-09-29",43100,{"date":1374,"open":1047,"high":1118,"low":1070,"close":1114,"change":151,"percent_change":746,"volume":1375,"transactions":9,"vwap":1114},"2025-09-26",101800,{"date":1377,"open":25,"high":25,"low":1103,"close":1047,"change":741,"percent_change":528,"volume":1378,"transactions":9,"vwap":1047},"2025-09-25",67500,{"date":1380,"open":1381,"high":1381,"low":1113,"close":25,"change":339,"percent_change":490,"volume":1382,"transactions":9,"vwap":25},"2025-09-24",35.81,88400,{"date":1384,"open":177,"high":177,"low":1385,"close":1385,"change":278,"percent_change":278,"volume":1386,"transactions":9,"vwap":1385},"2025-09-23",35.8,562900,{"date":1388,"open":1112,"high":1389,"low":1112,"close":1385,"change":426,"percent_change":191,"volume":1390,"transactions":9,"vwap":1385},"2025-09-22",35.82,73800,{"date":1392,"open":1381,"high":1381,"low":1368,"close":1393,"change":278,"percent_change":278,"volume":1394,"transactions":9,"vwap":1393},"2025-09-19",35.79,92200,{"date":1396,"open":25,"high":1381,"low":1104,"close":1393,"change":203,"percent_change":687,"volume":1397,"transactions":9,"vwap":1393},"2025-09-18",77400,{"date":1399,"open":1381,"high":1381,"low":1104,"close":1118,"change":376,"percent_change":111,"volume":777,"transactions":9,"vwap":1118},"2025-09-17",{"date":1401,"open":1385,"high":1385,"low":1402,"close":1393,"change":202,"percent_change":203,"volume":1403,"transactions":9,"vwap":1393},"2025-09-16",35.78,59100,{"date":1405,"open":1368,"high":1402,"low":1112,"close":1368,"change":151,"percent_change":746,"volume":1406,"transactions":9,"vwap":1368},"2025-09-15",49300,{"date":1408,"open":1112,"high":1112,"low":1104,"close":1118,"change":518,"percent_change":619,"volume":1409,"transactions":9,"vwap":1118},"2025-09-12",78800,{"date":1411,"open":1108,"high":1112,"low":1108,"close":1112,"change":192,"percent_change":1215,"volume":1412,"transactions":9,"vwap":1112},"2025-09-11",108400,{"date":1414,"open":1103,"high":1047,"low":1030,"close":1103,"change":191,"percent_change":287,"volume":1415,"transactions":9,"vwap":1103},"2025-09-10",45600,{"date":1417,"open":1036,"high":1105,"low":1031,"close":1032,"change":339,"percent_change":490,"volume":1418,"transactions":9,"vwap":1032},"2025-09-09",62300,{"date":1420,"open":1108,"high":1108,"low":1030,"close":1036,"change":191,"percent_change":287,"volume":1421,"transactions":9,"vwap":1036},"2025-09-08",56700,{"date":1423,"open":1024,"high":1070,"low":1030,"close":1030,"change":287,"percent_change":288,"volume":1424,"transactions":9,"vwap":1030},"2025-09-05",49600,{"date":1426,"open":1189,"high":1025,"low":1084,"close":1074,"change":451,"percent_change":765,"volume":1427,"transactions":9,"vwap":1074},"2025-09-04",57600,{"date":1429,"open":1083,"high":1163,"low":1209,"close":1163,"change":203,"percent_change":687,"volume":1430,"transactions":9,"vwap":1163},"2025-09-03",54100,{"date":1432,"open":905,"high":910,"low":878,"close":910,"change":1304,"percent_change":1433,"volume":1434,"transactions":9,"vwap":910},"2025-09-02",-0.78,50100,{"date":1436,"open":1112,"high":1112,"low":1108,"close":1105,"change":375,"percent_change":376,"volume":1437,"transactions":9,"vwap":1105},"2025-08-29",45100,{"date":1439,"open":1113,"high":1113,"low":1104,"close":1114,"change":518,"percent_change":619,"volume":1440,"transactions":9,"vwap":1114},"2025-08-28",68800,{"date":1442,"open":1036,"high":1118,"low":1036,"close":1118,"change":509,"percent_change":81,"volume":914,"transactions":9,"vwap":1118},"2025-08-27",{"date":1444,"open":1030,"high":1047,"low":1032,"close":1047,"change":287,"percent_change":88,"volume":1445,"transactions":9,"vwap":1047},"2025-08-26",51200,{"date":1447,"open":1024,"high":1024,"low":1051,"close":1026,"change":278,"percent_change":278,"volume":1448,"transactions":9,"vwap":1026},"2025-08-25",61900,{"date":1450,"open":1206,"high":1036,"low":1202,"close":1026,"change":476,"percent_change":1451,"volume":1164,"transactions":9,"vwap":1026},"2025-08-22",0.54,{"date":1453,"open":1093,"high":1093,"low":1202,"close":1209,"change":619,"percent_change":741,"volume":1454,"transactions":9,"vwap":1209},"2025-08-21",77200,{"date":1456,"open":1089,"high":1089,"low":1206,"close":1093,"change":518,"percent_change":619,"volume":1314,"transactions":9,"vwap":1093},"2025-08-20",{"date":1458,"open":1098,"high":1098,"low":1206,"close":1083,"change":278,"percent_change":278,"volume":1459,"transactions":9,"vwap":1083},"2025-08-19",70700,{"date":1461,"open":1163,"high":1163,"low":1093,"close":1083,"change":278,"percent_change":278,"volume":1462,"transactions":9,"vwap":1083},"2025-08-18",56600,{"date":1464,"open":1084,"high":1084,"low":1093,"close":1083,"change":376,"percent_change":111,"volume":1353,"transactions":9,"vwap":1083},"2025-08-15",{"date":1466,"open":1088,"high":1094,"low":1089,"close":1088,"change":339,"percent_change":490,"volume":1347,"transactions":9,"vwap":1088},"2025-08-14",{"date":1468,"open":1088,"high":1074,"low":1163,"close":1074,"change":305,"percent_change":855,"volume":1469,"transactions":9,"vwap":1074},"2025-08-13",81200,{"date":1471,"open":1202,"high":1206,"low":888,"close":910,"change":151,"percent_change":746,"volume":1472,"transactions":9,"vwap":910},"2025-08-12",58400,{"date":1474,"open":906,"high":1209,"low":888,"close":905,"change":202,"percent_change":203,"volume":836,"transactions":9,"vwap":905},"2025-08-11",{"date":1476,"open":896,"high":905,"low":878,"close":896,"change":518,"percent_change":619,"volume":1142,"transactions":9,"vwap":896},"2025-08-08",{"date":1478,"open":910,"high":910,"low":888,"close":883,"change":518,"percent_change":619,"volume":762,"transactions":9,"vwap":883},"2025-08-07",{"date":1480,"open":896,"high":906,"low":882,"close":905,"change":191,"percent_change":287,"volume":990,"transactions":9,"vwap":905},"2025-08-06",{"date":1482,"open":905,"high":905,"low":895,"close":888,"change":375,"percent_change":376,"volume":1483,"transactions":9,"vwap":888},"2025-08-05",65100,{"date":1485,"open":1009,"high":883,"low":897,"close":883,"change":584,"percent_change":80,"volume":1486,"transactions":9,"vwap":883},"2025-08-04",137900,{"date":1488,"open":851,"high":872,"low":924,"close":901,"change":228,"percent_change":1099,"volume":1489,"transactions":9,"vwap":901},"2025-08-01",70200,{"date":1491,"open":1083,"high":1098,"low":1202,"close":1089,"change":151,"percent_change":746,"volume":1492,"transactions":9,"vwap":1089},"2025-07-31",32000,{"date":1494,"open":1083,"high":1089,"low":1209,"close":910,"change":647,"percent_change":648,"volume":1495,"transactions":9,"vwap":910},"2025-07-30",61400,{"date":1497,"open":1163,"high":1084,"low":1083,"close":1098,"change":202,"percent_change":203,"volume":1498,"transactions":9,"vwap":1098},"2025-07-29",175000,{"date":1500,"open":1098,"high":1098,"low":1093,"close":1083,"change":278,"percent_change":278,"volume":1501,"transactions":9,"vwap":1083},"2025-07-28",83100,{"date":1503,"open":1098,"high":1098,"low":1209,"close":1083,"change":202,"percent_change":203,"volume":1504,"transactions":9,"vwap":1083},"2025-07-25",55400,{"date":1506,"open":906,"high":1098,"low":906,"close":1206,"change":518,"percent_change":619,"volume":885,"transactions":9,"vwap":1206},"2025-07-24",{"date":1508,"open":1202,"high":1083,"low":1202,"close":1093,"change":191,"percent_change":287,"volume":1509,"transactions":9,"vwap":1093},"2025-07-23",75600,{"date":1511,"open":1209,"high":1209,"low":896,"close":1209,"change":151,"percent_change":746,"volume":1512,"transactions":9,"vwap":1209},"2025-07-22",43500,{"date":1514,"open":882,"high":906,"low":882,"close":883,"change":451,"percent_change":765,"volume":1515,"transactions":9,"vwap":883},"2025-07-21",47200,{"date":1517,"open":1009,"high":877,"low":873,"close":877,"change":451,"percent_change":765,"volume":1518,"transactions":9,"vwap":877},"2025-07-18",54500,{"date":1520,"open":806,"high":901,"low":806,"close":1010,"change":202,"percent_change":203,"volume":1521,"transactions":9,"vwap":1010},"2025-07-17",56500,{"date":1523,"open":808,"high":851,"low":745,"close":851,"change":451,"percent_change":765,"volume":1524,"transactions":9,"vwap":851},"2025-07-16",68000,{"date":1526,"open":872,"high":872,"low":717,"close":751,"change":676,"percent_change":677,"volume":1527,"transactions":9,"vwap":751},"2025-07-15",60900,{"date":1529,"open":807,"high":1010,"low":806,"close":1010,"change":426,"percent_change":191,"volume":1530,"transactions":9,"vwap":1010},"2025-07-14",35600,{"date":1532,"open":1010,"high":1010,"low":806,"close":801,"change":376,"percent_change":111,"volume":1533,"transactions":9,"vwap":801},"2025-07-11",28700,{"date":1535,"open":1281,"high":1009,"low":1010,"close":897,"change":518,"percent_change":619,"volume":1536,"transactions":9,"vwap":897},"2025-07-10",61200,{"date":1538,"open":1010,"high":1009,"low":1010,"close":1009,"change":287,"percent_change":288,"volume":1539,"transactions":9,"vwap":1009},"2025-07-09",154300,{"date":1541,"open":1010,"high":1281,"low":807,"close":851,"change":339,"percent_change":490,"volume":1542,"transactions":9,"vwap":851},"2025-07-08",46600,{"date":1544,"open":877,"high":1206,"low":1281,"close":901,"change":676,"percent_change":268,"volume":1545,"transactions":9,"vwap":901},"2025-07-07",350000,{"date":1547,"open":888,"high":888,"low":877,"close":878,"change":202,"percent_change":203,"volume":1548,"transactions":9,"vwap":878},"2025-07-03",47400,{"date":1550,"open":1281,"high":882,"low":1010,"close":895,"change":202,"percent_change":203,"volume":1551,"transactions":9,"vwap":895},"2025-07-02",67800,{"date":1553,"open":901,"high":884,"low":901,"close":877,"change":406,"percent_change":1343,"volume":1554,"transactions":9,"vwap":877},"2025-07-01",85200,{"date":1556,"open":1163,"high":1088,"low":1093,"close":1079,"change":451,"percent_change":765,"volume":1557,"transactions":9,"vwap":1079},"2025-06-30",72100,{"date":1559,"open":1206,"high":1083,"low":1202,"close":910,"change":278,"percent_change":278,"volume":1560,"transactions":9,"vwap":910},"2025-06-27",50000,{"date":1562,"open":905,"high":1093,"low":896,"close":910,"change":451,"percent_change":765,"volume":917,"transactions":9,"vwap":910},"2025-06-26",{"date":1564,"open":882,"high":883,"low":1009,"close":888,"change":202,"percent_change":203,"volume":1565,"transactions":9,"vwap":888},"2025-06-25",62700,{"date":1567,"open":1010,"high":878,"low":1010,"close":882,"change":305,"percent_change":855,"volume":1568,"transactions":9,"vwap":882},"2025-06-24",52000,{"date":1570,"open":751,"high":851,"low":717,"close":924,"change":203,"percent_change":687,"volume":1571,"transactions":9,"vwap":924},"2025-06-23",58700,{"date":1573,"open":722,"high":751,"low":728,"close":751,"change":192,"percent_change":441,"volume":1574,"transactions":9,"vwap":751},"2025-06-20",31400,{"date":1576,"open":721,"high":745,"low":695,"close":728,"change":426,"percent_change":191,"volume":1378,"transactions":9,"vwap":728},"2025-06-18",{"date":1578,"open":721,"high":726,"low":662,"close":736,"change":518,"percent_change":619,"volume":1579,"transactions":9,"vwap":736},"2025-06-17",86000,{"date":1581,"open":699,"high":728,"low":695,"close":728,"change":192,"percent_change":441,"volume":1582,"transactions":9,"vwap":728},"2025-06-16",74400,{"date":1584,"open":662,"high":740,"low":683,"close":646,"change":676,"percent_change":677,"volume":1585,"transactions":9,"vwap":646},"2025-06-13",109600,{"date":1587,"open":704,"high":728,"low":704,"close":728,"change":191,"percent_change":192,"volume":1588,"transactions":9,"vwap":728},"2025-06-12",69000,{"date":1590,"open":740,"high":736,"low":740,"close":699,"change":151,"percent_change":746,"volume":1591,"transactions":9,"vwap":699},"2025-06-11",65800,{"date":1593,"open":695,"high":695,"low":413,"close":704,"change":509,"percent_change":81,"volume":1418,"transactions":9,"vwap":704},"2025-06-10",{"date":1595,"open":638,"high":683,"low":422,"close":654,"change":203,"percent_change":687,"volume":1596,"transactions":9,"vwap":654},"2025-06-09",61300,{"date":1598,"open":654,"high":654,"low":440,"close":691,"change":375,"percent_change":376,"volume":1599,"transactions":9,"vwap":691},"2025-06-06",44400,{"date":1601,"open":646,"high":646,"low":424,"close":631,"change":518,"percent_change":619,"volume":1596,"transactions":9,"vwap":631},"2025-06-05",{"date":1603,"open":422,"high":683,"low":422,"close":413,"change":203,"percent_change":687,"volume":1604,"transactions":9,"vwap":413},"2025-06-04",171300,{"date":1606,"open":625,"high":631,"low":414,"close":474,"change":192,"percent_change":441,"volume":1607,"transactions":9,"vwap":474},"2025-06-03",88700,{"date":1609,"open":447,"high":414,"low":525,"close":549,"change":528,"percent_change":993,"volume":1610,"transactions":9,"vwap":549},"2025-06-02",48200,{"date":1612,"open":662,"high":704,"low":638,"close":662,"change":191,"percent_change":192,"volume":1136,"transactions":9,"vwap":662},"2025-05-30",{"date":1614,"open":700,"high":700,"low":683,"close":683,"change":151,"percent_change":746,"volume":1615,"transactions":9,"vwap":683},"2025-05-29",160300,{"date":1617,"open":655,"high":655,"low":770,"close":413,"change":518,"percent_change":619,"volume":1501,"transactions":9,"vwap":413},"2025-05-28",{"date":1619,"open":449,"high":423,"low":457,"close":638,"change":476,"percent_change":158,"volume":892,"transactions":9,"vwap":638},"2025-05-27",{"date":1621,"open":592,"high":515,"low":618,"close":543,"change":426,"percent_change":191,"volume":1622,"transactions":9,"vwap":543},"2025-05-23",59800,{"date":1624,"open":618,"high":466,"low":618,"close":525,"change":151,"percent_change":584,"volume":1625,"transactions":9,"vwap":525},"2025-05-22",55100,{"date":1627,"open":468,"high":414,"low":592,"close":556,"change":340,"percent_change":852,"volume":1628,"transactions":9,"vwap":556},"2025-05-21",103500,{"date":1630,"open":440,"high":422,"low":549,"close":482,"change":647,"percent_change":648,"volume":1631,"transactions":9,"vwap":482},"2025-05-20",163900,{"date":1633,"open":447,"high":691,"low":466,"close":474,"change":339,"percent_change":490,"volume":1634,"transactions":9,"vwap":474},"2025-05-19",285200,{"date":1636,"open":638,"high":638,"low":474,"close":422,"change":191,"percent_change":192,"volume":1637,"transactions":9,"vwap":422},"2025-05-16",124100,{"date":1639,"open":466,"high":424,"low":549,"close":770,"change":192,"percent_change":441,"volume":1640,"transactions":9,"vwap":770},"2025-05-15",196400,{"date":1642,"open":770,"high":631,"low":466,"close":466,"change":490,"percent_change":1643,"volume":1274,"transactions":9,"vwap":466},"2025-05-14",-0.32,{"date":1645,"open":449,"high":631,"low":466,"close":691,"change":305,"percent_change":855,"volume":1646,"transactions":9,"vwap":691},"2025-05-13",362000,{"date":1648,"open":1649,"high":414,"low":618,"close":515,"change":441,"percent_change":1650,"volume":1651,"transactions":9,"vwap":515},"2025-05-12",34.69,0.75,83900,{"date":1653,"open":365,"high":381,"low":354,"close":354,"change":191,"percent_change":192,"volume":1654,"transactions":9,"vwap":354},"2025-05-09",51700,{"date":1656,"open":374,"high":364,"low":1657,"close":1657,"change":339,"percent_change":340,"volume":1658,"transactions":9,"vwap":1657},"2025-05-08",34.45,31500,{"date":1660,"open":354,"high":363,"low":1661,"close":950,"change":151,"percent_change":584,"volume":1662,"transactions":9,"vwap":950},"2025-05-07",34.46,55200,{"date":1664,"open":1665,"high":383,"low":1666,"close":1657,"change":518,"percent_change":619,"volume":1667,"transactions":9,"vwap":1657},"2025-05-06",34.42,34.39,30500,{"date":1669,"open":1665,"high":363,"low":1670,"close":1661,"change":518,"percent_change":619,"volume":1671,"transactions":9,"vwap":1661},"2025-05-05",34.38,29000,{"date":1673,"open":1661,"high":374,"low":1665,"close":957,"change":451,"percent_change":765,"volume":1674,"transactions":9,"vwap":957},"2025-05-02",117300,{"date":1676,"open":1661,"high":354,"low":336,"close":1677,"change":268,"percent_change":65,"volume":1625,"transactions":9,"vwap":1677},"2025-05-01",34.4,{"date":1679,"open":556,"high":542,"low":383,"close":592,"change":490,"percent_change":1643,"volume":1680,"transactions":9,"vwap":592},"2025-04-30",40600,{"date":1682,"open":542,"high":466,"low":556,"close":466,"change":535,"percent_change":536,"volume":1683,"transactions":9,"vwap":466},"2025-04-29",41400,{"date":1685,"open":543,"high":543,"low":383,"close":565,"change":376,"percent_change":111,"volume":1686,"transactions":9,"vwap":565},"2025-04-28",94800,{"date":1688,"open":405,"high":543,"low":364,"close":543,"change":1689,"percent_change":136,"volume":1690,"transactions":9,"vwap":543},"2025-04-25",0.16,49000,{"date":181,"open":1692,"high":381,"low":1677,"close":381,"change":305,"percent_change":306,"volume":1693,"transactions":9,"vwap":381},34.43,42900]