[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHYD":3,"homepage-market-summary":30,"stock-historical-SHYD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SHYD","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Short High Yield Muni ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.503,0.7668,"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},21.89,21.94,21.98,21.79,21.93,-0.04,-0.18,546015.688385,24.030001,21.75,116325.78475330556,6.1,3202,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},104901,38288697.757833,-1.44,"2025-04-25",[182,185,192,202,212,221,230,239,247,257,267,277,285,294,302,313,320,328,335,340,346,354,362,369,376,382,390,400,407,415,421,427,432,438,444,451,456,464,472,479,484,490,496,502,509,514,520,527,533,538,543,549,557,562,567,573,579,586,590,597,605,611,616,619,623,626,630,633,637,641,647,653,657,661,664,667,672,675,678,682,685,689,692,695,698,701,704,707,710,713,716,719,722,725,730,733,736,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,790,792,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,859,863,866,869,872,875,878,881,884,887,890,892,895,898,901,905,909,914,920,925,930,934,937,941,944,947,950,954,959,964,967,971,974,977,980,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1040,1043,1046,1049,1052,1055,1059,1062,1065,1067,1070,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1104,1107,1110,1112,1115,1118,1121,1124,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1218,1221,1224,1227,1230,1233,1236,1239,1242,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1273,1276,1279,1282,1285,1290,1292,1295,1298,1301,1304,1306,1309,1312,1315,1318,1320,1323,1327,1332,1335,1338,1341,1344,1347,1350,1353,1356,1360,1363,1366,1370,1374,1377,1381,1384,1388,1392,1395,1399,1403,1406,1409,1412,1415,1418,1421,1424,1426,1429,1432,1434,1437,1441,1444,1447,1450,1453,1456,1459,1462,1466,1469,1471,1474,1477,1480,1483,1485,1488,1491,1494,1497,1500,1502,1505,1507,1510,1513,1516,1520,1523,1526,1531,1535,1537,1539,1542,1546,1550,1554,1558,1562,1565,1569,1572],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1621,21.8868,{"date":186,"open":187,"high":187,"low":17,"close":21,"change":188,"percent_change":116,"volume":189,"transactions":190,"vwap":191},"2026-10-06",22.04,-0.07,881183.1114,2206,21.9529,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",22.07,21.88,22,0.02,0.09,722751.87532,1682,21.9367,{"date":203,"open":204,"high":205,"low":206,"close":19,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",22.06,22.1,21.9237,-0.03,-0.14,511757.4366,963,22.0122,{"date":213,"open":21,"high":214,"low":215,"close":216,"change":198,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",22.05,21.91,22.01,0.41,410402.17507,897,21.9856,{"date":222,"open":215,"high":18,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",21.855,21.92,0.17,0.78,202900.37547,735,21.9076,{"date":231,"open":232,"high":233,"low":26,"close":26,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",21.82,21.9,-0.13,-0.59,604910.51492,1713,21.792,{"date":240,"open":196,"high":196,"low":241,"close":195,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",21.8279,-0.11,-0.5,684564.5848,806,21.8821,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",22.13,21.97,21.99,-0.1,-0.45,266945.8726,517,22.0093,{"date":258,"open":259,"high":260,"low":214,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",22.17,22.1746,22.09,-0.09,-0.41,205700.19568,440,22.1046,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",22.3,22.0801,22.18,-0.08,-0.36,887554.99833,551,22.1742,{"date":278,"open":279,"high":280,"low":281,"close":279,"change":207,"percent_change":234,"volume":282,"transactions":283,"vwap":284},"2026-09-22",22.26,22.32,22.23,218632.854384,578,22.2708,{"date":286,"open":287,"high":288,"low":279,"close":289,"change":290,"percent_change":22,"volume":291,"transactions":292,"vwap":293},"2026-09-21",22.31,22.33,22.29,-0.01,172202.10415,401,22.2881,{"date":295,"open":269,"high":296,"low":297,"close":269,"change":298,"percent_change":38,"volume":299,"transactions":300,"vwap":301},"2026-09-18",22.3499,22.2615,-0.05,131537.14545,649,22.2952,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",22.38,22.3999,22.3003,22.35,0.05,0.22,99059.929152,263,22.3446,{"date":314,"open":315,"high":315,"low":316,"close":269,"change":145,"percent_change":262,"volume":317,"transactions":318,"vwap":319},"2026-09-16",22.36,22.2743,126397.34679,473,22.3098,{"date":321,"open":322,"high":315,"low":281,"close":280,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",22.24,0.04,0.18,500258.70414,639,22.3122,{"date":329,"open":280,"high":315,"low":330,"close":331,"change":145,"percent_change":262,"volume":332,"transactions":333,"vwap":334},"2026-09-14",22.275,22.28,130095.7739,658,22.3229,{"date":336,"open":287,"high":337,"low":289,"close":269,"change":290,"percent_change":22,"volume":338,"transactions":339,"vwap":312},"2026-09-11",22.39,149655.5306,418,{"date":341,"open":342,"high":342,"low":322,"close":287,"change":272,"percent_change":273,"volume":343,"transactions":344,"vwap":345},"2026-09-10",22.41,106044.387538,360,22.3199,{"date":347,"open":348,"high":349,"low":304,"close":337,"change":242,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",22.48,22.5099,-0.49,82645.1585,260,22.4322,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":290,"percent_change":22,"volume":359,"transactions":360,"vwap":361},"2026-09-08",22.56,22.465,22.5,170527.553638,450,22.5051,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":290,"percent_change":22,"volume":366,"transactions":367,"vwap":368},"2026-09-04",22.55,22.51,96112.5872,266,22.5338,{"date":370,"open":371,"high":371,"low":365,"close":372,"change":207,"percent_change":234,"volume":373,"transactions":374,"vwap":375},"2026-09-03",22.58,22.52,99599.006824,411,22.5549,{"date":377,"open":372,"high":364,"low":372,"close":364,"change":378,"percent_change":323,"volume":379,"transactions":380,"vwap":381},"2026-09-02",0.01,130904.90545,296,22.5405,{"date":383,"open":364,"high":371,"low":372,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",22.54,-0.115,-0.51,99811.56909,218,22.5392,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":242,"volume":397,"transactions":398,"vwap":399},"2026-08-31",22.64,22.67,22.62,22.655,-0.025,57140.526385,193,22.6529,{"date":401,"open":402,"high":402,"low":392,"close":403,"change":207,"percent_change":234,"volume":404,"transactions":405,"vwap":406},"2026-08-28",22.72,22.68,58174.283981,182,22.6713,{"date":408,"open":409,"high":409,"low":410,"close":409,"change":411,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",22.71,22.675,0,73517.4487,274,22.702,{"date":416,"open":409,"high":409,"low":417,"close":409,"change":411,"percent_change":411,"volume":418,"transactions":419,"vwap":420},"2026-08-26",22.6828,55967.890003,195,22.6992,{"date":422,"open":423,"high":409,"low":392,"close":409,"change":323,"percent_change":324,"volume":424,"transactions":425,"vwap":426},"2026-08-25",22.7,44288.973004,244,22.6746,{"date":428,"open":423,"high":423,"low":394,"close":393,"change":145,"percent_change":262,"volume":429,"transactions":430,"vwap":431},"2026-08-24",84749.7894,342,22.6762,{"date":433,"open":402,"high":402,"low":394,"close":434,"change":290,"percent_change":22,"volume":435,"transactions":436,"vwap":437},"2026-08-21",22.69,108738.2185,243,22.6642,{"date":439,"open":403,"high":423,"low":440,"close":423,"change":411,"percent_change":411,"volume":441,"transactions":442,"vwap":443},"2026-08-20",22.665,92233.8517,228,22.6928,{"date":445,"open":393,"high":409,"low":393,"close":423,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",0.03,0.13,96513.39556,352,22.6972,{"date":452,"open":423,"high":423,"low":395,"close":393,"change":207,"percent_change":234,"volume":453,"transactions":454,"vwap":455},"2026-08-18",100695.01485,327,22.6703,{"date":457,"open":458,"high":459,"low":460,"close":423,"change":145,"percent_change":262,"volume":461,"transactions":462,"vwap":463},"2026-08-17",22.75,22.7599,22.667,22266.460093,175,22.7234,{"date":465,"open":466,"high":467,"low":468,"close":402,"change":207,"percent_change":234,"volume":469,"transactions":470,"vwap":471},"2026-08-14",22.73,22.765,22.66,52518.0962,146,22.7345,{"date":473,"open":474,"high":475,"low":402,"close":458,"change":446,"percent_change":447,"volume":476,"transactions":477,"vwap":478},"2026-08-13",22.74,22.7699,110041.21707,256,22.7452,{"date":480,"open":481,"high":475,"low":403,"close":402,"change":446,"percent_change":447,"volume":482,"transactions":454,"vwap":483},"2026-08-12",22.705,55366.6972,22.7139,{"date":485,"open":474,"high":474,"low":486,"close":434,"change":378,"percent_change":323,"volume":487,"transactions":488,"vwap":489},"2026-08-11",22.65,98477.31412,391,22.6833,{"date":491,"open":492,"high":492,"low":486,"close":403,"change":298,"percent_change":38,"volume":493,"transactions":494,"vwap":495},"2026-08-10",22.76,228502.550033,323,22.6655,{"date":497,"open":403,"high":492,"low":498,"close":466,"change":197,"percent_change":198,"volume":499,"transactions":500,"vwap":501},"2026-08-07",22.671,130324.953586,594,22.7264,{"date":503,"open":409,"high":504,"low":505,"close":409,"change":197,"percent_change":198,"volume":506,"transactions":507,"vwap":508},"2026-08-06",22.7399,22.6547,77908.522277,368,22.698,{"date":510,"open":393,"high":423,"low":392,"close":434,"change":323,"percent_change":324,"volume":511,"transactions":512,"vwap":513},"2026-08-05",92777.1818,408,22.685,{"date":515,"open":403,"high":434,"low":516,"close":486,"change":197,"percent_change":198,"volume":517,"transactions":518,"vwap":519},"2026-08-04",22.59,120133.782248,230,22.635,{"date":521,"open":393,"high":393,"low":522,"close":523,"change":298,"percent_change":38,"volume":524,"transactions":525,"vwap":526},"2026-08-03",22.5901,22.63,105835.3877,231,22.6212,{"date":528,"open":434,"high":423,"low":529,"close":403,"change":411,"percent_change":411,"volume":530,"transactions":531,"vwap":532},"2026-07-31",22.645,57281.45127,194,22.683,{"date":534,"open":393,"high":423,"low":486,"close":403,"change":145,"percent_change":262,"volume":535,"transactions":536,"vwap":537},"2026-07-30",27901.6236,165,22.6853,{"date":539,"open":409,"high":402,"low":393,"close":423,"change":411,"percent_change":411,"volume":540,"transactions":541,"vwap":542},"2026-07-29",25670.8064,127,22.7037,{"date":544,"open":423,"high":409,"low":545,"close":423,"change":197,"percent_change":198,"volume":546,"transactions":547,"vwap":548},"2026-07-28",22.61,63937.504014,223,22.6727,{"date":550,"open":551,"high":552,"low":551,"close":403,"change":198,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-27",22.6,22.6982,0.4,28766.789011,181,22.6602,{"date":558,"open":356,"high":468,"low":356,"close":516,"change":207,"percent_change":234,"volume":559,"transactions":560,"vwap":561},"2026-07-24",57395.1466,145,22.6306,{"date":563,"open":409,"high":409,"low":516,"close":394,"change":272,"percent_change":150,"volume":564,"transactions":565,"vwap":566},"2026-07-23",56698.699092,254,22.6114,{"date":568,"open":569,"high":569,"low":403,"close":423,"change":22,"percent_change":23,"volume":570,"transactions":571,"vwap":572},"2026-07-22",22.77,79224.9724,221,22.7246,{"date":574,"open":492,"high":575,"low":466,"close":474,"change":207,"percent_change":234,"volume":576,"transactions":577,"vwap":578},"2026-07-21",22.7836,67601.7386,238,22.7534,{"date":580,"open":581,"high":582,"low":458,"close":569,"change":411,"percent_change":411,"volume":583,"transactions":584,"vwap":585},"2026-07-20",22.8,22.81,35999.475062,233,22.7707,{"date":587,"open":582,"high":582,"low":492,"close":569,"change":411,"percent_change":411,"volume":588,"transactions":419,"vwap":589},"2026-07-17",34193.2867,22.7805,{"date":591,"open":592,"high":582,"low":593,"close":569,"change":145,"percent_change":262,"volume":594,"transactions":595,"vwap":596},"2026-07-16",22.78,22.7401,52871.181458,268,22.7708,{"date":598,"open":599,"high":599,"low":569,"close":600,"change":601,"percent_change":145,"volume":602,"transactions":603,"vwap":604},"2026-07-15",22.83,22.79,-0.005,59776.3213,445,22.7924,{"date":606,"open":607,"high":607,"low":600,"close":608,"change":601,"percent_change":145,"volume":609,"transactions":518,"vwap":610},"2026-07-14",22.86,22.795,93309.8173,22.7967,{"date":612,"open":599,"high":613,"low":600,"close":581,"change":207,"percent_change":234,"volume":614,"transactions":367,"vwap":615},"2026-07-13",22.84,56726.005235,22.8073,{"date":617,"open":582,"high":599,"low":581,"close":599,"change":378,"percent_change":323,"volume":618,"transactions":9,"vwap":599},"2026-07-10",37400,{"date":620,"open":599,"high":613,"low":592,"close":621,"change":378,"percent_change":323,"volume":622,"transactions":9,"vwap":621},"2026-07-09",22.82,104600,{"date":624,"open":607,"high":607,"low":600,"close":582,"change":145,"percent_change":262,"volume":625,"transactions":9,"vwap":582},"2026-07-08",146700,{"date":627,"open":628,"high":607,"low":581,"close":599,"change":411,"percent_change":411,"volume":629,"transactions":9,"vwap":599},"2026-07-07",22.85,100700,{"date":631,"open":613,"high":628,"low":581,"close":599,"change":446,"percent_change":447,"volume":632,"transactions":9,"vwap":599},"2026-07-06",67400,{"date":634,"open":635,"high":635,"low":492,"close":581,"change":323,"percent_change":324,"volume":636,"transactions":9,"vwap":581},"2026-07-02",22.88,42400,{"date":638,"open":607,"high":607,"low":492,"close":492,"change":208,"percent_change":639,"volume":640,"transactions":9,"vwap":492},"2026-07-01",-0.61,107200,{"date":642,"open":643,"high":644,"low":607,"close":645,"change":197,"percent_change":198,"volume":646,"transactions":9,"vwap":645},"2026-06-30",22.91,22.95,22.9,91700,{"date":648,"open":649,"high":650,"low":628,"close":635,"change":22,"percent_change":651,"volume":652,"transactions":9,"vwap":635},"2026-06-29",22.89,22.93,-0.17,124300,{"date":654,"open":643,"high":655,"low":635,"close":655,"change":323,"percent_change":225,"volume":656,"transactions":9,"vwap":655},"2026-06-26",22.92,36000,{"date":658,"open":659,"high":659,"low":628,"close":635,"change":411,"percent_change":411,"volume":660,"transactions":9,"vwap":635},"2026-06-25",22.94,168600,{"date":662,"open":649,"high":650,"low":635,"close":635,"change":411,"percent_change":411,"volume":663,"transactions":9,"vwap":635},"2026-06-24",58000,{"date":665,"open":621,"high":649,"low":621,"close":635,"change":411,"percent_change":411,"volume":666,"transactions":9,"vwap":635},"2026-06-23",203800,{"date":668,"open":621,"high":635,"low":600,"close":635,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":635},"2026-06-22",0.08,0.35,276500,{"date":673,"open":635,"high":635,"low":581,"close":581,"change":145,"percent_change":262,"volume":674,"transactions":9,"vwap":581},"2026-06-18",299700,{"date":676,"open":649,"high":649,"low":621,"close":621,"change":22,"percent_change":651,"volume":677,"transactions":9,"vwap":621},"2026-06-17",49700,{"date":679,"open":680,"high":680,"low":582,"close":607,"change":323,"percent_change":324,"volume":681,"transactions":9,"vwap":607},"2026-06-16",22.87,50200,{"date":683,"open":628,"high":628,"low":581,"close":621,"change":446,"percent_change":447,"volume":684,"transactions":9,"vwap":621},"2026-06-15",34200,{"date":686,"open":582,"high":687,"low":492,"close":600,"change":145,"percent_change":262,"volume":688,"transactions":9,"vwap":600},"2026-06-12",23.19,75400,{"date":690,"open":582,"high":582,"low":458,"close":582,"change":197,"percent_change":198,"volume":691,"transactions":9,"vwap":582},"2026-06-11",104000,{"date":693,"open":599,"high":599,"low":402,"close":600,"change":290,"percent_change":22,"volume":694,"transactions":9,"vwap":600},"2026-06-10",95900,{"date":696,"open":621,"high":621,"low":492,"close":581,"change":411,"percent_change":411,"volume":697,"transactions":9,"vwap":581},"2026-06-09",44500,{"date":699,"open":492,"high":582,"low":492,"close":581,"change":411,"percent_change":411,"volume":700,"transactions":9,"vwap":581},"2026-06-08",77400,{"date":702,"open":581,"high":581,"low":592,"close":581,"change":411,"percent_change":411,"volume":703,"transactions":9,"vwap":581},"2026-06-05",64900,{"date":705,"open":581,"high":582,"low":569,"close":581,"change":308,"percent_change":309,"volume":706,"transactions":9,"vwap":581},"2026-06-04",89700,{"date":708,"open":569,"high":600,"low":466,"close":458,"change":145,"percent_change":262,"volume":709,"transactions":9,"vwap":458},"2026-06-03",127900,{"date":711,"open":458,"high":592,"low":458,"close":569,"change":446,"percent_change":447,"volume":712,"transactions":9,"vwap":569},"2026-06-02",513200,{"date":714,"open":569,"high":569,"low":423,"close":474,"change":298,"percent_change":38,"volume":715,"transactions":9,"vwap":474},"2026-06-01",48200,{"date":717,"open":600,"high":600,"low":402,"close":600,"change":308,"percent_change":309,"volume":718,"transactions":9,"vwap":600},"2026-05-29",87500,{"date":720,"open":403,"high":458,"low":403,"close":474,"change":446,"percent_change":447,"volume":721,"transactions":9,"vwap":474},"2026-05-28",133400,{"date":723,"open":466,"high":466,"low":403,"close":409,"change":197,"percent_change":198,"volume":724,"transactions":9,"vwap":409},"2026-05-27",49600,{"date":726,"open":486,"high":409,"low":392,"close":434,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":434},"2026-05-26",0.12,0.53,217500,{"date":731,"open":371,"high":394,"low":732,"close":732,"change":411,"percent_change":411,"volume":629,"transactions":9,"vwap":732},"2026-05-22",22.57,{"date":734,"open":516,"high":551,"low":356,"close":732,"change":145,"percent_change":262,"volume":735,"transactions":9,"vwap":732},"2026-05-21",67000,{"date":737,"open":738,"high":551,"low":738,"close":516,"change":446,"percent_change":447,"volume":739,"transactions":9,"vwap":516},"2026-05-20",22.53,57900,{"date":741,"open":732,"high":551,"low":738,"close":356,"change":22,"percent_change":23,"volume":742,"transactions":9,"vwap":356},"2026-05-19",81900,{"date":744,"open":394,"high":523,"low":732,"close":551,"change":378,"percent_change":323,"volume":745,"transactions":9,"vwap":551},"2026-05-18",95000,{"date":747,"open":468,"high":468,"low":364,"close":516,"change":272,"percent_change":150,"volume":748,"transactions":9,"vwap":516},"2026-05-15",105600,{"date":750,"open":393,"high":409,"low":486,"close":393,"change":378,"percent_change":323,"volume":751,"transactions":9,"vwap":393},"2026-05-14",201200,{"date":753,"open":468,"high":409,"low":468,"close":468,"change":22,"percent_change":23,"volume":754,"transactions":9,"vwap":468},"2026-05-13",103900,{"date":756,"open":409,"high":466,"low":403,"close":423,"change":298,"percent_change":38,"volume":757,"transactions":9,"vwap":423},"2026-05-12",45800,{"date":759,"open":492,"high":492,"low":409,"close":458,"change":378,"percent_change":323,"volume":760,"transactions":9,"vwap":458},"2026-05-11",61200,{"date":762,"open":474,"high":458,"low":403,"close":474,"change":378,"percent_change":323,"volume":763,"transactions":9,"vwap":474},"2026-05-08",70000,{"date":765,"open":423,"high":458,"low":393,"close":466,"change":197,"percent_change":198,"volume":766,"transactions":9,"vwap":466},"2026-05-07",90100,{"date":768,"open":474,"high":474,"low":423,"close":409,"change":197,"percent_change":198,"volume":769,"transactions":9,"vwap":409},"2026-05-06",194400,{"date":771,"open":434,"high":423,"low":468,"close":434,"change":411,"percent_change":411,"volume":772,"transactions":9,"vwap":434},"2026-05-05",64000,{"date":774,"open":423,"high":423,"low":468,"close":434,"change":411,"percent_change":411,"volume":775,"transactions":9,"vwap":434},"2026-05-04",233200,{"date":777,"open":403,"high":423,"low":394,"close":434,"change":145,"percent_change":262,"volume":778,"transactions":9,"vwap":434},"2026-05-01",43300,{"date":780,"open":393,"high":492,"low":393,"close":409,"change":323,"percent_change":324,"volume":781,"transactions":9,"vwap":409},"2026-04-30",75900,{"date":783,"open":393,"high":474,"low":393,"close":393,"change":22,"percent_change":23,"volume":784,"transactions":9,"vwap":393},"2026-04-29",90500,{"date":786,"open":466,"high":592,"low":393,"close":409,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":409},"2026-04-28",-0.06,-0.26,248600,{"date":791,"open":569,"high":600,"low":474,"close":569,"change":378,"percent_change":323,"volume":618,"transactions":9,"vwap":569},"2026-04-27",{"date":793,"open":599,"high":599,"low":474,"close":492,"change":446,"percent_change":447,"volume":663,"transactions":9,"vwap":492},"2026-04-24",{"date":795,"open":466,"high":569,"low":402,"close":466,"change":411,"percent_change":411,"volume":796,"transactions":9,"vwap":466},"2026-04-23",50000,{"date":798,"open":621,"high":621,"low":486,"close":466,"change":323,"percent_change":324,"volume":799,"transactions":9,"vwap":466},"2026-04-22",75000,{"date":801,"open":402,"high":474,"low":393,"close":434,"change":22,"percent_change":23,"volume":802,"transactions":9,"vwap":434},"2026-04-21",66400,{"date":804,"open":409,"high":458,"low":434,"close":466,"change":446,"percent_change":447,"volume":805,"transactions":9,"vwap":466},"2026-04-20",41700,{"date":807,"open":468,"high":466,"low":468,"close":423,"change":323,"percent_change":324,"volume":808,"transactions":9,"vwap":423},"2026-04-17",59000,{"date":810,"open":393,"high":434,"low":732,"close":468,"change":378,"percent_change":323,"volume":811,"transactions":9,"vwap":468},"2026-04-16",107700,{"date":813,"open":392,"high":581,"low":392,"close":486,"change":145,"percent_change":262,"volume":814,"transactions":9,"vwap":486},"2026-04-15",70700,{"date":816,"open":468,"high":474,"low":468,"close":393,"change":145,"percent_change":262,"volume":817,"transactions":9,"vwap":393},"2026-04-14",90800,{"date":819,"open":523,"high":458,"low":523,"close":434,"change":411,"percent_change":411,"volume":820,"transactions":9,"vwap":434},"2026-04-13",88900,{"date":822,"open":569,"high":569,"low":393,"close":434,"change":207,"percent_change":234,"volume":823,"transactions":9,"vwap":434},"2026-04-10",136100,{"date":825,"open":409,"high":474,"low":403,"close":402,"change":446,"percent_change":447,"volume":826,"transactions":9,"vwap":402},"2026-04-09",137200,{"date":828,"open":458,"high":492,"low":486,"close":434,"change":308,"percent_change":309,"volume":829,"transactions":9,"vwap":434},"2026-04-08",69700,{"date":831,"open":434,"high":434,"low":364,"close":392,"change":411,"percent_change":411,"volume":832,"transactions":9,"vwap":392},"2026-04-07",77600,{"date":834,"open":523,"high":486,"low":356,"close":392,"change":411,"percent_change":411,"volume":835,"transactions":9,"vwap":392},"2026-04-06",120800,{"date":837,"open":551,"high":486,"low":732,"close":392,"change":446,"percent_change":447,"volume":838,"transactions":9,"vwap":392},"2026-04-02",79200,{"date":840,"open":468,"high":468,"low":516,"close":545,"change":298,"percent_change":38,"volume":841,"transactions":9,"vwap":545},"2026-04-01",61400,{"date":843,"open":403,"high":434,"low":523,"close":468,"change":323,"percent_change":324,"volume":844,"transactions":9,"vwap":468},"2026-03-31",80700,{"date":846,"open":393,"high":393,"low":356,"close":394,"change":378,"percent_change":323,"volume":847,"transactions":9,"vwap":394},"2026-03-30",215600,{"date":849,"open":551,"high":523,"low":738,"close":545,"change":145,"percent_change":262,"volume":850,"transactions":9,"vwap":545},"2026-03-27",140900,{"date":852,"open":394,"high":392,"low":364,"close":523,"change":145,"percent_change":262,"volume":853,"transactions":9,"vwap":523},"2026-03-26",79900,{"date":855,"open":486,"high":468,"low":732,"close":486,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":486},"2026-03-25",0.11,0.49,282900,{"date":860,"open":409,"high":409,"low":738,"close":384,"change":861,"percent_change":53,"volume":862,"transactions":9,"vwap":384},"2026-03-24",-0.15,58600,{"date":864,"open":423,"high":474,"low":403,"close":434,"change":308,"percent_change":309,"volume":865,"transactions":9,"vwap":434},"2026-03-23",37200,{"date":867,"open":592,"high":600,"low":392,"close":392,"change":861,"percent_change":53,"volume":868,"transactions":9,"vwap":392},"2026-03-20",147600,{"date":870,"open":592,"high":628,"low":423,"close":600,"change":207,"percent_change":234,"volume":871,"transactions":9,"vwap":600},"2026-03-19",80400,{"date":873,"open":635,"high":649,"low":466,"close":621,"change":22,"percent_change":651,"volume":874,"transactions":9,"vwap":621},"2026-03-18",123000,{"date":876,"open":649,"high":649,"low":613,"close":607,"change":411,"percent_change":411,"volume":877,"transactions":9,"vwap":607},"2026-03-17",94800,{"date":879,"open":649,"high":649,"low":613,"close":607,"change":197,"percent_change":198,"volume":880,"transactions":9,"vwap":607},"2026-03-16",25600,{"date":882,"open":628,"high":628,"low":582,"close":613,"change":308,"percent_change":309,"volume":883,"transactions":9,"vwap":613},"2026-03-13",57400,{"date":885,"open":600,"high":680,"low":600,"close":600,"change":22,"percent_change":23,"volume":886,"transactions":9,"vwap":600},"2026-03-12",38100,{"date":888,"open":645,"high":655,"low":599,"close":599,"change":272,"percent_change":150,"volume":889,"transactions":9,"vwap":599},"2026-03-11",68700,{"date":891,"open":649,"high":650,"low":649,"close":643,"change":290,"percent_change":22,"volume":681,"transactions":9,"vwap":643},"2026-03-10",{"date":893,"open":643,"high":650,"low":680,"close":655,"change":446,"percent_change":447,"volume":894,"transactions":9,"vwap":655},"2026-03-09",64400,{"date":896,"open":628,"high":650,"low":628,"close":649,"change":145,"percent_change":262,"volume":897,"transactions":9,"vwap":649},"2026-03-06",17400,{"date":899,"open":643,"high":659,"low":635,"close":643,"change":145,"percent_change":262,"volume":900,"transactions":9,"vwap":643},"2026-03-05",111900,{"date":902,"open":649,"high":644,"low":680,"close":650,"change":72,"percent_change":903,"volume":904,"transactions":9,"vwap":650},"2026-03-04",0.31,91200,{"date":906,"open":650,"high":659,"low":607,"close":607,"change":262,"percent_change":907,"volume":908,"transactions":9,"vwap":607},"2026-03-03",-0.39,71700,{"date":910,"open":911,"high":912,"low":659,"close":644,"change":208,"percent_change":639,"volume":913,"transactions":9,"vwap":644},"2026-03-02",23.02,23.030001,138000,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":290,"percent_change":22,"volume":919,"transactions":9,"vwap":918},"2026-02-27",23.12,23.13,23.09,82200,{"date":921,"open":916,"high":916,"low":922,"close":923,"change":197,"percent_change":198,"volume":924,"transactions":9,"vwap":923},"2026-02-26",23.07,23.1,36900,{"date":926,"open":918,"high":927,"low":928,"close":928,"change":290,"percent_change":22,"volume":929,"transactions":9,"vwap":928},"2026-02-25",23.11,23.08,46900,{"date":931,"open":25,"high":25,"low":932,"close":918,"change":378,"percent_change":323,"volume":933,"transactions":9,"vwap":918},"2026-02-24",23.049999,113600,{"date":935,"open":927,"high":927,"low":922,"close":928,"change":411,"percent_change":411,"volume":936,"transactions":9,"vwap":928},"2026-02-23",47400,{"date":938,"open":922,"high":918,"low":939,"close":928,"change":378,"percent_change":323,"volume":940,"transactions":9,"vwap":928},"2026-02-20",23.059999,59200,{"date":942,"open":918,"high":918,"low":911,"close":922,"change":290,"percent_change":22,"volume":943,"transactions":9,"vwap":922},"2026-02-19",139900,{"date":945,"open":922,"high":928,"low":932,"close":928,"change":197,"percent_change":198,"volume":946,"transactions":9,"vwap":928},"2026-02-18",73900,{"date":948,"open":918,"high":918,"low":932,"close":939,"change":411,"percent_change":411,"volume":949,"transactions":9,"vwap":939},"2026-02-17",46600,{"date":951,"open":922,"high":928,"low":952,"close":939,"change":197,"percent_change":198,"volume":953,"transactions":9,"vwap":939},"2026-02-13",23.040001,72000,{"date":955,"open":956,"high":952,"low":957,"close":952,"change":323,"percent_change":225,"volume":958,"transactions":9,"vwap":952},"2026-02-12",23.01,22.99,30400,{"date":960,"open":911,"high":911,"low":961,"close":962,"change":411,"percent_change":411,"volume":963,"transactions":9,"vwap":962},"2026-02-11",22.98,23,27500,{"date":965,"open":962,"high":912,"low":961,"close":962,"change":378,"percent_change":323,"volume":966,"transactions":9,"vwap":962},"2026-02-10",41300,{"date":968,"open":957,"high":962,"low":969,"close":957,"change":378,"percent_change":323,"volume":970,"transactions":9,"vwap":957},"2026-02-09",22.97,70900,{"date":972,"open":912,"high":912,"low":644,"close":961,"change":323,"percent_change":225,"volume":973,"transactions":9,"vwap":961},"2026-02-06",100500,{"date":975,"open":961,"high":912,"low":650,"close":659,"change":272,"percent_change":150,"volume":976,"transactions":9,"vwap":659},"2026-02-05",97000,{"date":978,"open":962,"high":912,"low":961,"close":911,"change":197,"percent_change":198,"volume":979,"transactions":9,"vwap":911},"2026-02-04",99800,{"date":981,"open":982,"high":962,"low":644,"close":962,"change":197,"percent_change":198,"volume":983,"transactions":9,"vwap":962},"2026-02-03",22.96,88500,{"date":985,"open":962,"high":923,"low":659,"close":961,"change":787,"percent_change":788,"volume":986,"transactions":9,"vwap":961},"2026-02-02",94300,{"date":988,"open":932,"high":939,"low":962,"close":952,"change":378,"percent_change":323,"volume":989,"transactions":9,"vwap":952},"2026-01-30",171100,{"date":991,"open":957,"high":952,"low":957,"close":912,"change":323,"percent_change":225,"volume":992,"transactions":9,"vwap":912},"2026-01-29",136800,{"date":994,"open":911,"high":912,"low":969,"close":957,"change":411,"percent_change":411,"volume":995,"transactions":9,"vwap":957},"2026-01-28",116100,{"date":997,"open":961,"high":952,"low":961,"close":957,"change":207,"percent_change":234,"volume":998,"transactions":9,"vwap":957},"2026-01-27",86100,{"date":1000,"open":911,"high":911,"low":961,"close":911,"change":411,"percent_change":411,"volume":1001,"transactions":9,"vwap":911},"2026-01-26",49400,{"date":1003,"open":956,"high":911,"low":982,"close":911,"change":446,"percent_change":447,"volume":1004,"transactions":9,"vwap":911},"2026-01-23",158300,{"date":1006,"open":956,"high":956,"low":969,"close":957,"change":290,"percent_change":22,"volume":1007,"transactions":9,"vwap":957},"2026-01-22",189700,{"date":1009,"open":911,"high":911,"low":659,"close":962,"change":411,"percent_change":411,"volume":1010,"transactions":9,"vwap":962},"2026-01-21",88000,{"date":1012,"open":952,"high":952,"low":969,"close":962,"change":145,"percent_change":262,"volume":1013,"transactions":9,"vwap":962},"2026-01-20",237200,{"date":1015,"open":956,"high":932,"low":962,"close":911,"change":378,"percent_change":323,"volume":1016,"transactions":9,"vwap":911},"2026-01-16",91100,{"date":1018,"open":912,"high":932,"low":962,"close":956,"change":145,"percent_change":262,"volume":1019,"transactions":9,"vwap":956},"2026-01-15",55100,{"date":1021,"open":911,"high":912,"low":969,"close":912,"change":446,"percent_change":447,"volume":1022,"transactions":9,"vwap":912},"2026-01-14",91800,{"date":1024,"open":911,"high":911,"low":982,"close":962,"change":411,"percent_change":411,"volume":1025,"transactions":9,"vwap":962},"2026-01-13",79000,{"date":1027,"open":912,"high":912,"low":957,"close":962,"change":290,"percent_change":22,"volume":1028,"transactions":9,"vwap":962},"2026-01-12",46300,{"date":1030,"open":911,"high":911,"low":650,"close":956,"change":197,"percent_change":198,"volume":1031,"transactions":9,"vwap":956},"2026-01-09",96700,{"date":1033,"open":961,"high":956,"low":644,"close":957,"change":411,"percent_change":411,"volume":1034,"transactions":9,"vwap":957},"2026-01-08",66300,{"date":1036,"open":655,"high":962,"low":655,"close":957,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":957},"2026-01-07",0.06,0.26,66900,{"date":1041,"open":655,"high":650,"low":635,"close":650,"change":308,"percent_change":309,"volume":1042,"transactions":9,"vwap":650},"2026-01-06",140500,{"date":1044,"open":635,"high":957,"low":635,"close":635,"change":411,"percent_change":411,"volume":1045,"transactions":9,"vwap":635},"2026-01-05",244000,{"date":1047,"open":649,"high":659,"low":613,"close":635,"change":207,"percent_change":234,"volume":1048,"transactions":9,"vwap":635},"2026-01-02",185100,{"date":1050,"open":655,"high":650,"low":635,"close":643,"change":197,"percent_change":198,"volume":1051,"transactions":9,"vwap":643},"2025-12-31",188400,{"date":1053,"open":969,"high":969,"low":628,"close":649,"change":290,"percent_change":22,"volume":1054,"transactions":9,"vwap":649},"2025-12-30",365700,{"date":1056,"open":962,"high":962,"low":645,"close":645,"change":252,"percent_change":1057,"volume":1058,"transactions":9,"vwap":645},"2025-12-29",-0.43,107800,{"date":1060,"open":928,"high":928,"low":961,"close":962,"change":145,"percent_change":262,"volume":1061,"transactions":9,"vwap":962},"2025-12-26",126500,{"date":1063,"open":957,"high":932,"low":644,"close":911,"change":446,"percent_change":447,"volume":1064,"transactions":9,"vwap":911},"2025-12-24",56300,{"date":1066,"open":961,"high":957,"low":643,"close":957,"change":446,"percent_change":447,"volume":706,"transactions":9,"vwap":957},"2025-12-23",{"date":1068,"open":659,"high":961,"low":643,"close":982,"change":308,"percent_change":309,"volume":1069,"transactions":9,"vwap":982},"2025-12-22",142900,{"date":1071,"open":635,"high":643,"low":613,"close":643,"change":323,"percent_change":225,"volume":622,"transactions":9,"vwap":643},"2025-12-19",{"date":1073,"open":635,"high":635,"low":599,"close":680,"change":197,"percent_change":198,"volume":1074,"transactions":9,"vwap":680},"2025-12-18",114900,{"date":1076,"open":607,"high":607,"low":599,"close":628,"change":411,"percent_change":411,"volume":1077,"transactions":9,"vwap":628},"2025-12-17",83600,{"date":1079,"open":607,"high":607,"low":600,"close":628,"change":323,"percent_change":324,"volume":1080,"transactions":9,"vwap":628},"2025-12-16",95200,{"date":1082,"open":599,"high":628,"low":581,"close":582,"change":411,"percent_change":411,"volume":1083,"transactions":9,"vwap":582},"2025-12-15",104800,{"date":1085,"open":621,"high":613,"low":582,"close":582,"change":290,"percent_change":22,"volume":1086,"transactions":9,"vwap":582},"2025-12-12",217100,{"date":1088,"open":581,"high":621,"low":581,"close":621,"change":446,"percent_change":447,"volume":1089,"transactions":9,"vwap":621},"2025-12-11",108300,{"date":1091,"open":599,"high":599,"low":569,"close":600,"change":378,"percent_change":323,"volume":1092,"transactions":9,"vwap":600},"2025-12-10",36400,{"date":1094,"open":582,"high":621,"low":592,"close":592,"change":145,"percent_change":262,"volume":1095,"transactions":9,"vwap":592},"2025-12-09",87900,{"date":1097,"open":492,"high":582,"low":492,"close":581,"change":145,"percent_change":262,"volume":1098,"transactions":9,"vwap":581},"2025-12-08",176900,{"date":1100,"open":582,"high":621,"low":581,"close":621,"change":378,"percent_change":323,"volume":1101,"transactions":9,"vwap":621},"2025-12-05",176200,{"date":1103,"open":581,"high":655,"low":569,"close":582,"change":290,"percent_change":22,"volume":829,"transactions":9,"vwap":582},"2025-12-04",{"date":1105,"open":613,"high":613,"low":581,"close":621,"change":446,"percent_change":447,"volume":1106,"transactions":9,"vwap":621},"2025-12-03",34400,{"date":1108,"open":613,"high":613,"low":592,"close":600,"change":207,"percent_change":234,"volume":1109,"transactions":9,"vwap":600},"2025-12-02",57000,{"date":1111,"open":582,"high":599,"low":600,"close":621,"change":22,"percent_change":651,"volume":1080,"transactions":9,"vwap":621},"2025-12-01",{"date":1113,"open":607,"high":607,"low":582,"close":607,"change":787,"percent_change":788,"volume":1114,"transactions":9,"vwap":607},"2025-11-28",12400,{"date":1116,"open":680,"high":655,"low":680,"close":655,"change":378,"percent_change":323,"volume":1117,"transactions":9,"vwap":655},"2025-11-26",64200,{"date":1119,"open":635,"high":643,"low":635,"close":643,"change":378,"percent_change":323,"volume":1120,"transactions":9,"vwap":643},"2025-11-25",82900,{"date":1122,"open":645,"high":645,"low":621,"close":645,"change":1037,"percent_change":1038,"volume":1123,"transactions":9,"vwap":645},"2025-11-24",69900,{"date":1125,"open":599,"high":649,"low":599,"close":613,"change":290,"percent_change":22,"volume":805,"transactions":9,"vwap":613},"2025-11-21",{"date":1127,"open":621,"high":607,"low":592,"close":628,"change":1037,"percent_change":1038,"volume":1128,"transactions":9,"vwap":628},"2025-11-20",95500,{"date":1130,"open":600,"high":599,"low":600,"close":600,"change":145,"percent_change":262,"volume":1131,"transactions":9,"vwap":600},"2025-11-19",72400,{"date":1133,"open":621,"high":607,"low":592,"close":582,"change":446,"percent_change":447,"volume":1134,"transactions":9,"vwap":582},"2025-11-18",42600,{"date":1136,"open":621,"high":599,"low":592,"close":592,"change":411,"percent_change":411,"volume":1137,"transactions":9,"vwap":592},"2025-11-17",48100,{"date":1139,"open":592,"high":628,"low":592,"close":592,"change":290,"percent_change":22,"volume":1140,"transactions":9,"vwap":592},"2025-11-14",46700,{"date":1142,"open":599,"high":607,"low":600,"close":600,"change":411,"percent_change":411,"volume":1143,"transactions":9,"vwap":600},"2025-11-13",48800,{"date":1145,"open":582,"high":635,"low":592,"close":600,"change":272,"percent_change":150,"volume":1146,"transactions":9,"vwap":600},"2025-11-12",55400,{"date":1148,"open":635,"high":635,"low":581,"close":680,"change":308,"percent_change":309,"volume":1149,"transactions":9,"vwap":680},"2025-11-11",63700,{"date":1151,"open":582,"high":599,"low":592,"close":621,"change":323,"percent_change":324,"volume":1152,"transactions":9,"vwap":621},"2025-11-10",86900,{"date":1154,"open":592,"high":613,"low":458,"close":592,"change":411,"percent_change":411,"volume":1155,"transactions":9,"vwap":592},"2025-11-07",43000,{"date":1157,"open":592,"high":592,"low":466,"close":592,"change":308,"percent_change":309,"volume":1158,"transactions":9,"vwap":592},"2025-11-06",39600,{"date":1160,"open":581,"high":581,"low":466,"close":466,"change":207,"percent_change":234,"volume":1161,"transactions":9,"vwap":466},"2025-11-05",53900,{"date":1163,"open":458,"high":621,"low":458,"close":492,"change":290,"percent_change":22,"volume":1164,"transactions":9,"vwap":492},"2025-11-04",63800,{"date":1166,"open":621,"high":621,"low":458,"close":569,"change":121,"percent_change":1167,"volume":1140,"transactions":9,"vwap":569},"2025-11-03",-0.52,{"date":1169,"open":649,"high":645,"low":607,"close":649,"change":197,"percent_change":198,"volume":1170,"transactions":9,"vwap":649},"2025-10-31",70400,{"date":1172,"open":613,"high":680,"low":582,"close":680,"change":323,"percent_change":324,"volume":1173,"transactions":9,"vwap":680},"2025-10-30",65100,{"date":1175,"open":635,"high":643,"low":582,"close":599,"change":145,"percent_change":262,"volume":1176,"transactions":9,"vwap":599},"2025-10-29",71900,{"date":1178,"open":628,"high":680,"low":582,"close":628,"change":411,"percent_change":411,"volume":1179,"transactions":9,"vwap":628},"2025-10-28",43800,{"date":1181,"open":621,"high":628,"low":492,"close":628,"change":378,"percent_change":323,"volume":1182,"transactions":9,"vwap":628},"2025-10-27",38900,{"date":1184,"open":581,"high":628,"low":592,"close":613,"change":72,"percent_change":903,"volume":1185,"transactions":9,"vwap":613},"2025-10-24",91300,{"date":1187,"open":582,"high":621,"low":492,"close":569,"change":298,"percent_change":38,"volume":1188,"transactions":9,"vwap":569},"2025-10-23",38000,{"date":1190,"open":582,"high":628,"low":458,"close":621,"change":145,"percent_change":262,"volume":1191,"transactions":9,"vwap":621},"2025-10-22",40600,{"date":1193,"open":581,"high":613,"low":458,"close":613,"change":308,"percent_change":309,"volume":1194,"transactions":9,"vwap":613},"2025-10-21",100600,{"date":1196,"open":582,"high":582,"low":402,"close":600,"change":290,"percent_change":22,"volume":1197,"transactions":9,"vwap":600},"2025-10-20",98300,{"date":1199,"open":581,"high":621,"low":466,"close":581,"change":446,"percent_change":447,"volume":1200,"transactions":9,"vwap":581},"2025-10-17",46200,{"date":1202,"open":581,"high":613,"low":551,"close":569,"change":411,"percent_change":411,"volume":1203,"transactions":9,"vwap":569},"2025-10-16",315400,{"date":1205,"open":592,"high":581,"low":466,"close":569,"change":446,"percent_change":447,"volume":1206,"transactions":9,"vwap":569},"2025-10-15",72200,{"date":1208,"open":409,"high":582,"low":423,"close":474,"change":787,"percent_change":788,"volume":1209,"transactions":9,"vwap":474},"2025-10-14",65000,{"date":1211,"open":592,"high":582,"low":402,"close":581,"change":378,"percent_change":323,"volume":1212,"transactions":9,"vwap":581},"2025-10-13",89000,{"date":1214,"open":600,"high":581,"low":434,"close":600,"change":411,"percent_change":411,"volume":1215,"transactions":9,"vwap":600},"2025-10-10",170500,{"date":1217,"open":599,"high":599,"low":402,"close":600,"change":145,"percent_change":262,"volume":1019,"transactions":9,"vwap":600},"2025-10-09",{"date":1219,"open":582,"high":680,"low":592,"close":582,"change":308,"percent_change":309,"volume":1220,"transactions":9,"vwap":582},"2025-10-08",51500,{"date":1222,"open":628,"high":628,"low":402,"close":492,"change":787,"percent_change":788,"volume":1223,"transactions":9,"vwap":492},"2025-10-07",144400,{"date":1225,"open":607,"high":607,"low":492,"close":621,"change":378,"percent_change":323,"volume":1226,"transactions":9,"vwap":621},"2025-10-06",131900,{"date":1228,"open":680,"high":680,"low":492,"close":582,"change":207,"percent_change":234,"volume":1229,"transactions":9,"vwap":582},"2025-10-03",95800,{"date":1231,"open":649,"high":649,"low":582,"close":613,"change":290,"percent_change":22,"volume":1232,"transactions":9,"vwap":613},"2025-10-02",122900,{"date":1234,"open":645,"high":650,"low":613,"close":628,"change":298,"percent_change":38,"volume":1235,"transactions":9,"vwap":628},"2025-10-01",128200,{"date":1237,"open":645,"high":962,"low":645,"close":645,"change":290,"percent_change":22,"volume":1238,"transactions":9,"vwap":645},"2025-09-30",143600,{"date":1240,"open":644,"high":644,"low":645,"close":643,"change":411,"percent_change":411,"volume":1241,"transactions":9,"vwap":643},"2025-09-29",292700,{"date":1243,"open":644,"high":982,"low":645,"close":643,"change":411,"percent_change":411,"volume":781,"transactions":9,"vwap":643},"2025-09-26",{"date":1245,"open":650,"high":961,"low":645,"close":643,"change":290,"percent_change":22,"volume":1246,"transactions":9,"vwap":643},"2025-09-25",39400,{"date":1248,"open":644,"high":957,"low":655,"close":655,"change":22,"percent_change":651,"volume":1249,"transactions":9,"vwap":655},"2025-09-24",41400,{"date":1251,"open":961,"high":957,"low":650,"close":982,"change":197,"percent_change":198,"volume":1252,"transactions":9,"vwap":982},"2025-09-23",24900,{"date":1254,"open":969,"high":957,"low":655,"close":659,"change":290,"percent_change":22,"volume":1255,"transactions":9,"vwap":659},"2025-09-22",68600,{"date":1257,"open":961,"high":957,"low":643,"close":644,"change":197,"percent_change":198,"volume":1258,"transactions":9,"vwap":644},"2025-09-19",84800,{"date":1260,"open":969,"high":962,"low":655,"close":650,"change":272,"percent_change":150,"volume":1261,"transactions":9,"vwap":650},"2025-09-18",99200,{"date":1263,"open":956,"high":932,"low":644,"close":956,"change":197,"percent_change":198,"volume":1264,"transactions":9,"vwap":956},"2025-09-17",76500,{"date":1266,"open":659,"high":962,"low":649,"close":957,"change":411,"percent_change":411,"volume":1267,"transactions":9,"vwap":957},"2025-09-16",83700,{"date":1269,"open":982,"high":957,"low":645,"close":957,"change":72,"percent_change":903,"volume":1270,"transactions":9,"vwap":957},"2025-09-15",65700,{"date":1272,"open":961,"high":961,"low":645,"close":655,"change":298,"percent_change":38,"volume":808,"transactions":9,"vwap":655},"2025-09-12",{"date":1274,"open":655,"high":969,"low":635,"close":969,"change":446,"percent_change":447,"volume":1275,"transactions":9,"vwap":969},"2025-09-11",56700,{"date":1277,"open":650,"high":659,"low":680,"close":659,"change":1037,"percent_change":1038,"volume":1278,"transactions":9,"vwap":659},"2025-09-10",94700,{"date":1280,"open":643,"high":643,"low":581,"close":635,"change":378,"percent_change":323,"volume":1281,"transactions":9,"vwap":635},"2025-09-09",74700,{"date":1283,"open":581,"high":635,"low":466,"close":680,"change":323,"percent_change":324,"volume":1284,"transactions":9,"vwap":680},"2025-09-08",59700,{"date":1286,"open":582,"high":599,"low":569,"close":599,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":599},"2025-09-05",0.2,0.88,144000,{"date":1291,"open":393,"high":466,"low":523,"close":523,"change":22,"percent_change":23,"volume":940,"transactions":9,"vwap":523},"2025-09-04",{"date":1293,"open":403,"high":423,"low":551,"close":393,"change":290,"percent_change":22,"volume":1294,"transactions":9,"vwap":393},"2025-09-03",98200,{"date":1296,"open":403,"high":403,"low":392,"close":403,"change":207,"percent_change":234,"volume":1297,"transactions":9,"vwap":403},"2025-09-02",59400,{"date":1299,"open":409,"high":466,"low":486,"close":409,"change":446,"percent_change":447,"volume":1300,"transactions":9,"vwap":409},"2025-08-29",48900,{"date":1302,"open":474,"high":474,"low":403,"close":403,"change":378,"percent_change":323,"volume":1303,"transactions":9,"vwap":403},"2025-08-28",85100,{"date":1305,"open":393,"high":466,"low":394,"close":393,"change":290,"percent_change":22,"volume":1209,"transactions":9,"vwap":393},"2025-08-27",{"date":1307,"open":403,"high":466,"low":545,"close":403,"change":378,"percent_change":323,"volume":1308,"transactions":9,"vwap":403},"2025-08-26",84100,{"date":1310,"open":394,"high":423,"low":394,"close":393,"change":145,"percent_change":262,"volume":1311,"transactions":9,"vwap":393},"2025-08-25",56500,{"date":1313,"open":423,"high":402,"low":551,"close":434,"change":323,"percent_change":324,"volume":1314,"transactions":9,"vwap":434},"2025-08-22",93500,{"date":1316,"open":393,"high":403,"low":545,"close":486,"change":378,"percent_change":323,"volume":1317,"transactions":9,"vwap":486},"2025-08-21",37300,{"date":1319,"open":393,"high":403,"low":551,"close":392,"change":145,"percent_change":262,"volume":844,"transactions":9,"vwap":392},"2025-08-20",{"date":1321,"open":423,"high":423,"low":516,"close":468,"change":290,"percent_change":22,"volume":1322,"transactions":9,"vwap":468},"2025-08-19",42100,{"date":1324,"open":434,"high":600,"low":371,"close":393,"change":234,"percent_change":1325,"volume":1326,"transactions":9,"vwap":393},"2025-08-18",-0.57,57200,{"date":1328,"open":523,"high":581,"low":551,"close":581,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":581},"2025-08-15",0.14,0.62,36700,{"date":1333,"open":468,"high":468,"low":371,"close":468,"change":207,"percent_change":234,"volume":1334,"transactions":9,"vwap":468},"2025-08-14",63400,{"date":1336,"open":423,"high":423,"low":545,"close":434,"change":446,"percent_change":447,"volume":1337,"transactions":9,"vwap":434},"2025-08-13",63300,{"date":1339,"open":516,"high":468,"low":364,"close":468,"change":308,"percent_change":309,"volume":1340,"transactions":9,"vwap":468},"2025-08-12",276600,{"date":1342,"open":551,"high":523,"low":384,"close":545,"change":145,"percent_change":262,"volume":1343,"transactions":9,"vwap":545},"2025-08-11",60100,{"date":1345,"open":468,"high":468,"low":545,"close":523,"change":411,"percent_change":411,"volume":1346,"transactions":9,"vwap":523},"2025-08-08",41500,{"date":1348,"open":468,"high":468,"low":516,"close":523,"change":378,"percent_change":323,"volume":1349,"transactions":9,"vwap":523},"2025-08-07",47300,{"date":1351,"open":392,"high":392,"low":364,"close":394,"change":22,"percent_change":23,"volume":1352,"transactions":9,"vwap":394},"2025-08-06",51900,{"date":1354,"open":486,"high":468,"low":732,"close":468,"change":378,"percent_change":323,"volume":1355,"transactions":9,"vwap":468},"2025-08-05",66600,{"date":1357,"open":738,"high":486,"low":1358,"close":486,"change":308,"percent_change":309,"volume":1359,"transactions":9,"vwap":486},"2025-08-04",22.49,41200,{"date":1361,"open":371,"high":394,"low":1362,"close":551,"change":446,"percent_change":447,"volume":1284,"transactions":9,"vwap":551},"2025-08-01",22.45,{"date":1364,"open":371,"high":545,"low":1365,"close":732,"change":72,"percent_change":903,"volume":1359,"transactions":9,"vwap":732},"2025-07-31",22.4,{"date":1367,"open":364,"high":516,"low":358,"close":358,"change":787,"percent_change":1368,"volume":1369,"transactions":9,"vwap":358},"2025-07-30",-0.27,24500,{"date":1371,"open":516,"high":516,"low":358,"close":356,"change":669,"percent_change":1372,"volume":1373,"transactions":9,"vwap":356},"2025-07-29",0.36,68200,{"date":1375,"open":372,"high":384,"low":1376,"close":348,"change":197,"percent_change":198,"volume":1095,"transactions":9,"vwap":348},"2025-07-28",22.46,{"date":1378,"open":1379,"high":738,"low":1365,"close":1376,"change":72,"percent_change":903,"volume":1380,"transactions":9,"vwap":1376},"2025-07-25",22.42,58100,{"date":1382,"open":1362,"high":358,"low":288,"close":337,"change":290,"percent_change":22,"volume":1383,"transactions":9,"vwap":337},"2025-07-24",53300,{"date":1385,"open":1365,"high":358,"low":1386,"close":1365,"change":411,"percent_change":411,"volume":1387,"transactions":9,"vwap":1365},"2025-07-23",22.37,40400,{"date":1389,"open":1390,"high":1358,"low":315,"close":1365,"change":308,"percent_change":309,"volume":1391,"transactions":9,"vwap":1365},"2025-07-22",22.44,47900,{"date":1393,"open":1379,"high":1358,"low":307,"close":307,"change":323,"percent_change":324,"volume":1394,"transactions":9,"vwap":307},"2025-07-21",40200,{"date":1396,"open":307,"high":358,"low":287,"close":287,"change":262,"percent_change":1397,"volume":1398,"transactions":9,"vwap":287},"2025-07-18",-0.4,76400,{"date":1400,"open":1390,"high":364,"low":1365,"close":1365,"change":252,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1365},"2025-07-17",-0.44,61600,{"date":1404,"open":356,"high":356,"low":342,"close":358,"change":290,"percent_change":22,"volume":1405,"transactions":9,"vwap":358},"2025-07-16",89800,{"date":1407,"open":356,"high":732,"low":1408,"close":365,"change":207,"percent_change":234,"volume":1346,"transactions":9,"vwap":365},"2025-07-15",22.43,{"date":1410,"open":372,"high":356,"low":365,"close":384,"change":197,"percent_change":198,"volume":1411,"transactions":9,"vwap":384},"2025-07-14",74200,{"date":1413,"open":372,"high":551,"low":372,"close":372,"change":22,"percent_change":23,"volume":1414,"transactions":9,"vwap":372},"2025-07-11",81700,{"date":1416,"open":732,"high":394,"low":372,"close":356,"change":22,"percent_change":23,"volume":1417,"transactions":9,"vwap":356},"2025-07-10",56200,{"date":1419,"open":486,"high":486,"low":364,"close":551,"change":446,"percent_change":447,"volume":1420,"transactions":9,"vwap":551},"2025-07-09",62800,{"date":1422,"open":364,"high":545,"low":738,"close":732,"change":323,"percent_change":324,"volume":1423,"transactions":9,"vwap":732},"2025-07-08",51700,{"date":1425,"open":732,"high":516,"low":372,"close":738,"change":22,"percent_change":23,"volume":1261,"transactions":9,"vwap":738},"2025-07-07",{"date":1427,"open":732,"high":394,"low":384,"close":732,"change":290,"percent_change":22,"volume":1428,"transactions":9,"vwap":732},"2025-07-03",58300,{"date":1430,"open":364,"high":516,"low":738,"close":371,"change":198,"percent_change":553,"volume":1431,"transactions":9,"vwap":371},"2025-07-02",39000,{"date":1433,"open":1358,"high":394,"low":1358,"close":1358,"change":252,"percent_change":1401,"volume":1191,"transactions":9,"vwap":1358},"2025-07-01",{"date":1435,"open":551,"high":468,"low":738,"close":516,"change":308,"percent_change":309,"volume":1436,"transactions":9,"vwap":516},"2025-06-30",61900,{"date":1438,"open":738,"high":545,"low":738,"close":384,"change":188,"percent_change":1439,"volume":1440,"transactions":9,"vwap":384},"2025-06-27",-0.31,123100,{"date":1442,"open":545,"high":392,"low":356,"close":545,"change":446,"percent_change":447,"volume":1443,"transactions":9,"vwap":545},"2025-06-26",49800,{"date":1445,"open":551,"high":523,"low":384,"close":371,"change":446,"percent_change":447,"volume":1446,"transactions":9,"vwap":371},"2025-06-25",87100,{"date":1448,"open":732,"high":486,"low":384,"close":364,"change":145,"percent_change":262,"volume":1449,"transactions":9,"vwap":364},"2025-06-24",64300,{"date":1451,"open":384,"high":551,"low":384,"close":732,"change":290,"percent_change":22,"volume":1452,"transactions":9,"vwap":732},"2025-06-23",47700,{"date":1454,"open":364,"high":371,"low":738,"close":371,"change":197,"percent_change":198,"volume":1455,"transactions":9,"vwap":371},"2025-06-20",85400,{"date":1457,"open":364,"high":371,"low":358,"close":356,"change":308,"percent_change":309,"volume":1458,"transactions":9,"vwap":356},"2025-06-18",71100,{"date":1460,"open":372,"high":356,"low":1358,"close":365,"change":323,"percent_change":324,"volume":1461,"transactions":9,"vwap":365},"2025-06-17",64700,{"date":1463,"open":348,"high":384,"low":1362,"close":1464,"change":290,"percent_change":22,"volume":1465,"transactions":9,"vwap":1464},"2025-06-16",22.47,53000,{"date":1467,"open":1362,"high":364,"low":1362,"close":348,"change":207,"percent_change":234,"volume":1468,"transactions":9,"vwap":348},"2025-06-13",165700,{"date":1470,"open":1362,"high":384,"low":1390,"close":365,"change":290,"percent_change":22,"volume":1229,"transactions":9,"vwap":365},"2025-06-12",{"date":1472,"open":358,"high":372,"low":342,"close":372,"change":856,"percent_change":857,"volume":1473,"transactions":9,"vwap":372},"2025-06-11",144900,{"date":1475,"open":1362,"high":358,"low":337,"close":342,"change":145,"percent_change":262,"volume":1476,"transactions":9,"vwap":342},"2025-06-10",172100,{"date":1478,"open":1390,"high":348,"low":1386,"close":1408,"change":145,"percent_change":262,"volume":1479,"transactions":9,"vwap":1408},"2025-06-09",158700,{"date":1481,"open":1376,"high":1464,"low":1386,"close":1362,"change":411,"percent_change":411,"volume":1482,"transactions":9,"vwap":1362},"2025-06-06",38400,{"date":1484,"open":348,"high":358,"low":1379,"close":1362,"change":411,"percent_change":411,"volume":618,"transactions":9,"vwap":1362},"2025-06-05",{"date":1486,"open":1379,"high":348,"low":1365,"close":1362,"change":198,"percent_change":553,"volume":1487,"transactions":9,"vwap":1362},"2025-06-04",53500,{"date":1489,"open":304,"high":1408,"low":288,"close":315,"change":378,"percent_change":323,"volume":1490,"transactions":9,"vwap":315},"2025-06-03",161300,{"date":1492,"open":322,"high":1362,"low":322,"close":307,"change":242,"percent_change":350,"volume":1493,"transactions":9,"vwap":307},"2025-06-02",50100,{"date":1495,"open":1358,"high":372,"low":287,"close":1376,"change":411,"percent_change":411,"volume":1496,"transactions":9,"vwap":1376},"2025-05-30",58700,{"date":1498,"open":1408,"high":358,"low":1408,"close":1376,"change":145,"percent_change":262,"volume":1499,"transactions":9,"vwap":1376},"2025-05-29",29400,{"date":1501,"open":1408,"high":1358,"low":342,"close":348,"change":378,"percent_change":323,"volume":1465,"transactions":9,"vwap":348},"2025-05-28",{"date":1503,"open":1376,"high":1464,"low":304,"close":1464,"change":72,"percent_change":903,"volume":1504,"transactions":9,"vwap":1464},"2025-05-27",68100,{"date":1506,"open":1376,"high":1376,"low":279,"close":1365,"change":411,"percent_change":411,"volume":1137,"transactions":9,"vwap":1365},"2025-05-23",{"date":1508,"open":280,"high":1365,"low":287,"close":1365,"change":669,"percent_change":1372,"volume":1509,"transactions":9,"vwap":1365},"2025-05-22",141100,{"date":1511,"open":1512,"high":342,"low":279,"close":280,"change":252,"percent_change":253,"volume":1322,"transactions":9,"vwap":280},"2025-05-21",22.34,{"date":1514,"open":307,"high":1379,"low":269,"close":1379,"change":1037,"percent_change":1515,"volume":1028,"transactions":9,"vwap":1379},"2025-05-20",0.27,{"date":1517,"open":269,"high":315,"low":1518,"close":315,"change":323,"percent_change":324,"volume":1519,"transactions":9,"vwap":315},"2025-05-19",22.21,35400,{"date":1521,"open":280,"high":1408,"low":289,"close":280,"change":188,"percent_change":1439,"volume":1522,"transactions":9,"vwap":280},"2025-05-16",156900,{"date":1524,"open":269,"high":337,"low":281,"close":337,"change":1037,"percent_change":1515,"volume":1525,"transactions":9,"vwap":337},"2025-05-15",28600,{"date":1527,"open":342,"high":342,"low":1528,"close":288,"change":23,"percent_change":1529,"volume":1530,"transactions":9,"vwap":288},"2025-05-14",22.2,-0.8,88600,{"date":1532,"open":1512,"high":365,"low":1528,"close":365,"change":1287,"percent_change":1533,"volume":1534,"transactions":9,"vwap":365},"2025-05-13",0.9,96600,{"date":1536,"open":271,"high":1512,"low":271,"close":287,"change":22,"percent_change":23,"volume":871,"transactions":9,"vwap":287},"2025-05-12",{"date":1538,"open":1512,"high":304,"low":1518,"close":307,"change":323,"percent_change":324,"volume":1326,"transactions":9,"vwap":307},"2025-05-09",{"date":1540,"open":288,"high":315,"low":1528,"close":287,"change":22,"percent_change":23,"volume":1541,"transactions":9,"vwap":287},"2025-05-08",47600,{"date":1543,"open":307,"high":304,"low":1544,"close":307,"change":446,"percent_change":447,"volume":1545,"transactions":9,"vwap":307},"2025-05-07",22.22,67600,{"date":1547,"open":322,"high":288,"low":1548,"close":280,"change":669,"percent_change":1372,"volume":1549,"transactions":9,"vwap":280},"2025-05-06",22.16,326900,{"date":1551,"open":281,"high":1552,"low":1528,"close":322,"change":378,"percent_change":323,"volume":1553,"transactions":9,"vwap":322},"2025-05-05",22.27,148300,{"date":1555,"open":279,"high":279,"low":1556,"close":281,"change":22,"percent_change":23,"volume":1557,"transactions":9,"vwap":281},"2025-05-02",22.15,179100,{"date":1559,"open":281,"high":331,"low":1560,"close":1552,"change":446,"percent_change":447,"volume":1561,"transactions":9,"vwap":1552},"2025-05-01",22.12,130900,{"date":1563,"open":281,"high":1552,"low":1528,"close":322,"change":207,"percent_change":234,"volume":1564,"transactions":9,"vwap":322},"2025-04-30",54000,{"date":1566,"open":271,"high":1552,"low":1567,"close":1552,"change":197,"percent_change":198,"volume":1568,"transactions":9,"vwap":1552},"2025-04-29",22.11,73800,{"date":1570,"open":1528,"high":279,"low":194,"close":1571,"change":323,"percent_change":324,"volume":963,"transactions":9,"vwap":1571},"2025-04-28",22.25,{"date":180,"open":289,"high":289,"low":1573,"close":1518,"change":272,"percent_change":273,"volume":1373,"transactions":9,"vwap":1518},22.040001]