[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHYG":3,"homepage-market-summary":29,"stock-historical-SHYG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SHYG","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},"iShares 0-5 Year High Yield Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.9599,2.868168,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},41.21,41.14,41.09,41.25,-0.04,-0.1,1674096.941935,43.31,40.8201,1610751.3886398731,15.7,3262,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},43.39,1532901,559508849.937248,-2.81,"2025-04-25",[182,185,195,205,216,224,234,243,252,261,271,280,290,298,305,312,322,331,338,345,354,362,371,378,384,392,400,408,416,424,430,439,446,454,462,469,476,482,488,494,502,510,519,524,530,536,541,548,554,561,567,573,579,586,592,597,603,608,614,618,625,631,636,639,642,645,648,651,654,658,664,671,675,680,683,687,690,695,699,702,707,710,715,718,721,724,727,730,733,736,741,748,752,757,761,764,767,772,777,780,783,786,789,792,797,801,806,809,812,815,819,824,827,832,838,843,847,852,855,860,865,868,871,874,878,881,884,888,891,894,897,902,908,914,917,921,925,928,932,937,943,947,950,955,959,964,967,970,974,977,980,983,986,989,994,1001,1006,1010,1016,1020,1023,1027,1030,1033,1036,1040,1044,1047,1051,1055,1058,1062,1066,1071,1078,1082,1088,1091,1095,1098,1101,1105,1109,1113,1117,1120,1124,1127,1131,1135,1138,1142,1146,1149,1152,1155,1158,1161,1164,1167,1171,1174,1177,1181,1184,1187,1190,1194,1197,1200,1203,1206,1209,1212,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1260,1263,1266,1269,1272,1275,1279,1282,1287,1292,1298,1304,1307,1310,1313,1315,1318,1321,1324,1327,1331,1335,1338,1341,1344,1347,1350,1353,1357,1364,1367,1371,1376,1379,1384,1388,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1432,1435,1438,1441,1444,1447,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617,1620,1623,1625,1628,1633,1636,1639,1642,1645,1648,1651,1654,1657,1660,1665,1668,1671,1674,1677,1680,1683,1687,1690,1693,1696],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},4861,41.1566,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",41.22,41.26,41.185,0.15,0.36,2858822.940031,5078,41.2307,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":71,"volume":202,"transactions":203,"vwap":204},"2026-10-05",41.06,41.12,41.04,41.1,0.03,2294346.823507,5700,41.0764,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",41.2,41.215,41.025,41.07,0.02,0.05,2413053.708187,6189,41.1139,{"date":217,"open":218,"high":210,"low":25,"close":219,"change":220,"percent_change":105,"volume":221,"transactions":222,"vwap":223},"2026-10-01",40.98,41.05,-0.2,2643750.710665,7907,40.9658,{"date":225,"open":226,"high":227,"low":228,"close":20,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",41.37,41.405,41.225,-0.06,-0.15,2222302.36791,5438,41.312,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":21,"percent_change":22,"volume":240,"transactions":241,"vwap":242},"2026-09-29",41.42,41.44,41.2101,41.31,2203933.784499,5952,41.2654,{"date":244,"open":245,"high":227,"low":239,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",41.38,41.35,-0.14,-0.34,1549014.241441,5719,41.3512,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":144,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",41.54,41.41,41.49,-0.05,1581630.739476,4756,41.4589,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":37,"volume":268,"transactions":269,"vwap":270},"2026-09-24",41.56,41.61,41.48,41.51,-0.09,2121283.857464,5962,41.5267,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":156,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",41.79,41.58,41.6,-0.57,3291510.093827,8771,41.625,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":211,"volume":287,"transactions":288,"vwap":289},"2026-09-22",41.85,41.86,41.8,41.84,0.01,752520.157635,3002,41.828,{"date":291,"open":285,"high":283,"low":292,"close":293,"change":212,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",41.81,41.83,0.12,1103177.15156,3288,41.8361,{"date":299,"open":284,"high":284,"low":300,"close":301,"change":257,"percent_change":120,"volume":302,"transactions":303,"vwap":304},"2026-09-18",41.74,41.78,788315.073975,3170,41.7687,{"date":306,"open":285,"high":282,"low":292,"close":293,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",0.1,0.24,1163106.309053,3547,41.8293,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":307,"volume":319,"transactions":320,"vwap":321},"2026-09-16",41.76,41.835,41.685,41.73,0.04,1938087.34088,6763,41.7691,{"date":323,"open":314,"high":273,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",41.68,41.69,-0.07,-0.17,2078050.439756,4868,41.7141,{"date":332,"open":314,"high":292,"low":333,"close":314,"change":334,"percent_change":326,"volume":335,"transactions":336,"vwap":337},"2026-09-14",41.7,-0.03,1192702.226668,3914,41.7656,{"date":339,"open":283,"high":340,"low":301,"close":273,"change":341,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",41.89,0,1379851.318132,4470,41.8424,{"date":346,"open":282,"high":347,"low":348,"close":273,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",41.865,41.775,-0.13,-0.31,1475566.874928,4572,41.8258,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":229,"percent_change":247,"volume":359,"transactions":360,"vwap":361},"2026-09-09",41.97,41.9795,41.92,1543010.722965,5362,41.9434,{"date":363,"open":364,"high":365,"low":356,"close":366,"change":367,"percent_change":144,"volume":368,"transactions":369,"vwap":370},"2026-09-08",42,42.02,41.98,-0.01,1166804.823365,4613,41.9971,{"date":372,"open":366,"high":373,"low":366,"close":374,"change":367,"percent_change":144,"volume":375,"transactions":376,"vwap":377},"2026-09-04",42.015,41.99,1269373.539779,4447,41.9999,{"date":379,"open":364,"high":380,"low":366,"close":364,"change":212,"percent_change":294,"volume":381,"transactions":382,"vwap":383},"2026-09-03",42.04,1189739.147299,4413,42.0157,{"date":385,"open":386,"high":387,"low":388,"close":388,"change":341,"percent_change":341,"volume":389,"transactions":390,"vwap":391},"2026-09-02",41.96,42.01,41.95,1360627.715655,5586,41.9825,{"date":393,"open":387,"high":394,"low":388,"close":388,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",42.05,-0.37,-0.87,2519775.590657,7308,42.0098,{"date":401,"open":402,"high":403,"low":404,"close":403,"change":212,"percent_change":294,"volume":405,"transactions":406,"vwap":407},"2026-08-31",42.25,42.32,42.2299,749825.423239,3862,42.2778,{"date":409,"open":410,"high":411,"low":402,"close":412,"change":229,"percent_change":247,"volume":413,"transactions":414,"vwap":415},"2026-08-28",42.34,42.35,42.27,765093.036261,3338,42.2822,{"date":417,"open":411,"high":418,"low":419,"close":420,"change":341,"percent_change":341,"volume":421,"transactions":422,"vwap":423},"2026-08-27",42.37,42.31,42.33,986652.476825,3264,42.3408,{"date":425,"open":403,"high":410,"low":426,"close":420,"change":144,"percent_change":257,"volume":427,"transactions":428,"vwap":429},"2026-08-26",42.29,834892.781683,2924,42.3148,{"date":431,"open":432,"high":411,"low":433,"close":411,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",42.3,42.285,0.09,0.21,1002339.366458,3723,42.3197,{"date":440,"open":441,"high":412,"low":441,"close":442,"change":211,"percent_change":212,"volume":443,"transactions":444,"vwap":445},"2026-08-24",42.21,42.26,907409.003664,3289,42.2428,{"date":447,"open":448,"high":449,"low":450,"close":449,"change":318,"percent_change":434,"volume":451,"transactions":452,"vwap":453},"2026-08-21",42.23,42.24,42.2,1018978.330741,4103,42.2202,{"date":455,"open":456,"high":457,"low":458,"close":450,"change":257,"percent_change":120,"volume":459,"transactions":460,"vwap":461},"2026-08-20",42.18,42.225,42.17,990806.262408,3985,42.1916,{"date":463,"open":464,"high":412,"low":464,"close":402,"change":71,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",42.22,0.17,1469678.362791,3430,42.2489,{"date":470,"open":458,"high":471,"low":472,"close":456,"change":334,"percent_change":326,"volume":473,"transactions":474,"vwap":475},"2026-08-18",42.19,42.15,1396616.165158,4215,42.1747,{"date":477,"open":441,"high":478,"low":471,"close":441,"change":257,"percent_change":120,"volume":479,"transactions":480,"vwap":481},"2026-08-17",42.245,907558.791741,3437,42.2159,{"date":483,"open":449,"high":442,"low":484,"close":442,"change":341,"percent_change":341,"volume":485,"transactions":486,"vwap":487},"2026-08-14",42.205,2504672.505837,12562,42.2268,{"date":489,"open":464,"high":490,"low":441,"close":442,"change":71,"percent_change":465,"volume":491,"transactions":492,"vwap":493},"2026-08-13",42.2899,1450912.740997,4957,42.2496,{"date":495,"open":456,"high":471,"low":496,"close":471,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",42.1699,0.06,0.14,728389.521945,4913,42.1825,{"date":503,"open":472,"high":504,"low":505,"close":506,"change":211,"percent_change":212,"volume":507,"transactions":508,"vwap":509},"2026-08-11",42.16,42.125,42.13,770162.492172,7257,42.1404,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":21,"percent_change":267,"volume":516,"transactions":517,"vwap":518},"2026-08-10",42.14,42.1499,42.09,42.11,1374057.343258,10888,42.1187,{"date":520,"open":456,"high":456,"low":506,"close":472,"change":71,"percent_change":465,"volume":521,"transactions":522,"vwap":523},"2026-08-07",1615964.183133,5636,42.1525,{"date":525,"open":506,"high":506,"low":394,"close":526,"change":144,"percent_change":257,"volume":527,"transactions":528,"vwap":529},"2026-08-06",42.08,1040798.124282,6873,42.0816,{"date":531,"open":506,"high":506,"low":526,"close":532,"change":367,"percent_change":144,"volume":533,"transactions":534,"vwap":535},"2026-08-05",42.1,2240930.205942,8243,42.0961,{"date":537,"open":365,"high":506,"low":365,"close":515,"change":307,"percent_change":308,"volume":538,"transactions":539,"vwap":540},"2026-08-04",769137.738418,6872,42.1051,{"date":542,"open":388,"high":387,"low":543,"close":387,"change":247,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-03",41.94,-0.33,1270987.882283,6930,41.9897,{"date":549,"open":512,"high":550,"low":380,"close":472,"change":286,"percent_change":211,"volume":551,"transactions":552,"vwap":553},"2026-07-31",42.165,1177089.193887,6525,42.1108,{"date":555,"open":556,"high":557,"low":532,"close":512,"change":307,"percent_change":308,"volume":558,"transactions":559,"vwap":560},"2026-07-30",42.12,42.145,1496159.013096,6037,42.1202,{"date":562,"open":514,"high":506,"low":563,"close":380,"change":326,"percent_change":327,"volume":564,"transactions":565,"vwap":566},"2026-07-29",41.995,1643627.853587,4941,42.0513,{"date":568,"open":532,"high":512,"low":569,"close":515,"change":201,"percent_change":71,"volume":570,"transactions":571,"vwap":572},"2026-07-28",42.0799,3772342.609659,8618,42.1091,{"date":574,"open":515,"high":556,"low":575,"close":526,"change":212,"percent_change":294,"volume":576,"transactions":577,"vwap":578},"2026-07-27",42.06,1357985.675887,3970,42.0814,{"date":580,"open":394,"high":581,"low":387,"close":582,"change":367,"percent_change":144,"volume":583,"transactions":584,"vwap":585},"2026-07-24",42.075,42.03,2266246.378897,5838,42.0526,{"date":587,"open":394,"high":588,"low":387,"close":380,"change":349,"percent_change":350,"volume":589,"transactions":590,"vwap":591},"2026-07-23",42.0981,2332247.552023,7271,42.0446,{"date":593,"open":441,"high":441,"low":557,"close":458,"change":257,"percent_change":120,"volume":594,"transactions":595,"vwap":596},"2026-07-22",889481.268637,3483,42.1693,{"date":598,"open":402,"high":599,"low":450,"close":464,"change":367,"percent_change":144,"volume":600,"transactions":601,"vwap":602},"2026-07-21",42.255,632832.878653,3276,42.222,{"date":604,"open":442,"high":412,"low":464,"close":448,"change":341,"percent_change":341,"volume":605,"transactions":606,"vwap":607},"2026-07-20",1098455.855451,4687,42.2392,{"date":609,"open":442,"high":426,"low":610,"close":448,"change":334,"percent_change":326,"volume":611,"transactions":612,"vwap":613},"2026-07-17",42.215,1210334.480869,4820,42.2517,{"date":615,"open":402,"high":426,"low":402,"close":442,"change":144,"percent_change":257,"volume":616,"transactions":617,"vwap":412},"2026-07-16",1296961.366888,4736,{"date":619,"open":449,"high":426,"low":620,"close":621,"change":497,"percent_change":498,"volume":622,"transactions":623,"vwap":624},"2026-07-15",42.2307,42.28,923075.053354,3773,42.273,{"date":626,"open":441,"high":627,"low":456,"close":464,"change":497,"percent_change":498,"volume":628,"transactions":629,"vwap":630},"2026-07-14",42.2297,1264704.385472,4847,42.2037,{"date":632,"open":464,"high":464,"low":506,"close":504,"change":229,"percent_change":247,"volume":633,"transactions":634,"vwap":635},"2026-07-13",917588.990403,3743,42.1752,{"date":637,"open":412,"high":412,"low":450,"close":464,"change":334,"percent_change":326,"volume":638,"transactions":9,"vwap":464},"2026-07-10",1380400,{"date":640,"open":464,"high":432,"low":464,"close":402,"change":318,"percent_change":434,"volume":641,"transactions":9,"vwap":402},"2026-07-09",1121100,{"date":643,"open":471,"high":464,"low":506,"close":441,"change":229,"percent_change":247,"volume":644,"transactions":9,"vwap":441},"2026-07-08",1629500,{"date":646,"open":426,"high":426,"low":448,"close":412,"change":367,"percent_change":144,"volume":647,"transactions":9,"vwap":412},"2026-07-07",1460300,{"date":649,"open":402,"high":403,"low":449,"close":621,"change":318,"percent_change":434,"volume":650,"transactions":9,"vwap":621},"2026-07-06",1937600,{"date":652,"open":402,"high":412,"low":464,"close":449,"change":212,"percent_change":294,"volume":653,"transactions":9,"vwap":449},"2026-07-02",957700,{"date":655,"open":504,"high":450,"low":472,"close":471,"change":37,"percent_change":656,"volume":657,"transactions":9,"vwap":471},"2026-07-01",-0.52,2184400,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":144,"percent_change":257,"volume":663,"transactions":9,"vwap":662},"2026-06-30",42.42,42.46,42.41,1118900,{"date":665,"open":662,"high":666,"low":418,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-29",42.45,42.43,0.08,0.19,891400,{"date":672,"open":411,"high":673,"low":411,"close":411,"change":334,"percent_change":326,"volume":674,"transactions":9,"vwap":411},"2026-06-26",42.44,2194600,{"date":676,"open":677,"high":662,"low":410,"close":678,"change":201,"percent_change":71,"volume":679,"transactions":9,"vwap":678},"2026-06-25",42.39,42.38,1101100,{"date":681,"open":677,"high":662,"low":420,"close":411,"change":367,"percent_change":144,"volume":682,"transactions":9,"vwap":411},"2026-06-24",1124200,{"date":684,"open":411,"high":660,"low":411,"close":685,"change":334,"percent_change":326,"volume":686,"transactions":9,"vwap":685},"2026-06-23",42.36,825100,{"date":688,"open":662,"high":660,"low":418,"close":677,"change":21,"percent_change":267,"volume":689,"transactions":9,"vwap":677},"2026-06-22",1266200,{"date":691,"open":692,"high":661,"low":677,"close":667,"change":294,"percent_change":693,"volume":694,"transactions":9,"vwap":667},"2026-06-18",42.4,0.28,1077500,{"date":696,"open":662,"high":666,"low":419,"close":419,"change":120,"percent_change":697,"volume":698,"transactions":9,"vwap":419},"2026-06-17",-0.28,1569500,{"date":700,"open":662,"high":666,"low":677,"close":667,"change":341,"percent_change":341,"volume":701,"transactions":9,"vwap":667},"2026-06-16",1620000,{"date":703,"open":704,"high":705,"low":660,"close":667,"change":71,"percent_change":465,"volume":706,"transactions":9,"vwap":667},"2026-06-15",42.47,42.48,1577600,{"date":708,"open":677,"high":662,"low":403,"close":685,"change":211,"percent_change":212,"volume":709,"transactions":9,"vwap":685},"2026-06-12",899600,{"date":711,"open":441,"high":678,"low":471,"close":410,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":410},"2026-06-11",0.18,0.43,1995900,{"date":716,"open":450,"high":449,"low":504,"close":504,"change":326,"percent_change":327,"volume":717,"transactions":9,"vwap":504},"2026-06-10",1245600,{"date":719,"open":448,"high":432,"low":472,"close":448,"change":318,"percent_change":434,"volume":720,"transactions":9,"vwap":448},"2026-06-09",1471400,{"date":722,"open":448,"high":449,"low":458,"close":471,"change":211,"percent_change":212,"volume":723,"transactions":9,"vwap":471},"2026-06-08",959000,{"date":725,"open":442,"high":621,"low":512,"close":458,"change":349,"percent_change":350,"volume":726,"transactions":9,"vwap":458},"2026-06-05",1390200,{"date":728,"open":621,"high":403,"low":412,"close":432,"change":497,"percent_change":498,"volume":729,"transactions":9,"vwap":432},"2026-06-04",1624900,{"date":731,"open":426,"high":426,"low":448,"close":449,"change":22,"percent_change":156,"volume":732,"transactions":9,"vwap":449},"2026-06-03",1325400,{"date":734,"open":403,"high":685,"low":432,"close":410,"change":211,"percent_change":212,"volume":735,"transactions":9,"vwap":410},"2026-06-02",1574500,{"date":737,"open":432,"high":420,"low":402,"close":403,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":403},"2026-06-01",-0.27,-0.63,1711900,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":212,"percent_change":294,"volume":747,"transactions":9,"vwap":746},"2026-05-29",42.57,42.61,42.55,42.59,1119200,{"date":749,"open":704,"high":746,"low":704,"close":750,"change":212,"percent_change":294,"volume":751,"transactions":9,"vwap":750},"2026-05-28",42.54,1055500,{"date":753,"open":754,"high":745,"low":705,"close":755,"change":334,"percent_change":326,"volume":756,"transactions":9,"vwap":755},"2026-05-27",42.53,42.49,1091700,{"date":758,"open":754,"high":754,"low":704,"close":759,"change":668,"percent_change":669,"volume":760,"transactions":9,"vwap":759},"2026-05-26",42.52,1170400,{"date":762,"open":704,"high":755,"low":662,"close":673,"change":286,"percent_change":211,"volume":763,"transactions":9,"vwap":673},"2026-05-22",734800,{"date":765,"open":685,"high":661,"low":419,"close":667,"change":211,"percent_change":212,"volume":766,"transactions":9,"vwap":667},"2026-05-21",1530300,{"date":768,"open":402,"high":662,"low":450,"close":662,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":662},"2026-05-20",0.23,0.55,1169900,{"date":773,"open":471,"high":441,"low":556,"close":456,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":456},"2026-05-19",-0.08,-0.19,1743800,{"date":778,"open":621,"high":432,"low":471,"close":442,"change":286,"percent_change":211,"volume":779,"transactions":9,"vwap":442},"2026-05-18",1661600,{"date":781,"open":432,"high":403,"low":448,"close":402,"change":230,"percent_change":149,"volume":782,"transactions":9,"vwap":402},"2026-05-15",1897900,{"date":784,"open":673,"high":755,"low":677,"close":692,"change":144,"percent_change":257,"volume":785,"transactions":9,"vwap":692},"2026-05-14",835500,{"date":787,"open":418,"high":667,"low":410,"close":660,"change":201,"percent_change":71,"volume":788,"transactions":9,"vwap":660},"2026-05-13",1830400,{"date":790,"open":418,"high":677,"low":432,"close":677,"change":21,"percent_change":267,"volume":791,"transactions":9,"vwap":677},"2026-05-12",1578300,{"date":793,"open":705,"high":794,"low":667,"close":667,"change":326,"percent_change":795,"volume":796,"transactions":9,"vwap":667},"2026-05-11",42.51,-0.16,840900,{"date":798,"open":667,"high":799,"low":667,"close":799,"change":307,"percent_change":308,"volume":800,"transactions":9,"vwap":799},"2026-05-08",42.5,1029500,{"date":802,"open":794,"high":754,"low":678,"close":692,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":692},"2026-05-07",-0.11,-0.26,1670000,{"date":807,"open":704,"high":750,"low":704,"close":794,"change":307,"percent_change":308,"volume":808,"transactions":9,"vwap":794},"2026-05-06",1125600,{"date":810,"open":678,"high":673,"low":678,"close":662,"change":71,"percent_change":465,"volume":811,"transactions":9,"vwap":662},"2026-05-05",946300,{"date":813,"open":660,"high":673,"low":621,"close":410,"change":120,"percent_change":697,"volume":814,"transactions":9,"vwap":410},"2026-05-04",2145200,{"date":816,"open":666,"high":745,"low":673,"close":661,"change":45,"percent_change":817,"volume":818,"transactions":9,"vwap":661},"2026-05-01",-0.49,1019100,{"date":820,"open":743,"high":821,"low":822,"close":821,"change":294,"percent_change":693,"volume":823,"transactions":9,"vwap":821},"2026-04-30",42.67,42.56,894500,{"date":825,"open":744,"high":744,"low":705,"close":745,"change":267,"percent_change":45,"volume":826,"transactions":9,"vwap":745},"2026-04-29",1258600,{"date":828,"open":744,"high":829,"low":830,"close":829,"change":257,"percent_change":120,"volume":831,"transactions":9,"vwap":829},"2026-04-28",42.64,42.6,781500,{"date":833,"open":821,"high":834,"low":835,"close":836,"change":211,"percent_change":212,"volume":837,"transactions":9,"vwap":836},"2026-04-27",42.71,42.65,42.69,959800,{"date":839,"open":835,"high":840,"low":841,"close":821,"change":212,"percent_change":294,"volume":842,"transactions":9,"vwap":821},"2026-04-24",42.68,42.58,878900,{"date":844,"open":835,"high":836,"low":754,"close":845,"change":21,"percent_change":267,"volume":846,"transactions":9,"vwap":845},"2026-04-23",42.62,883100,{"date":848,"open":849,"high":836,"low":850,"close":849,"change":212,"percent_change":294,"volume":851,"transactions":9,"vwap":849},"2026-04-22",42.66,42.63,692600,{"date":853,"open":840,"high":836,"low":743,"close":744,"change":326,"percent_change":795,"volume":854,"transactions":9,"vwap":744},"2026-04-21",947500,{"date":856,"open":857,"high":858,"low":849,"close":840,"change":334,"percent_change":326,"volume":859,"transactions":9,"vwap":840},"2026-04-20",42.7,42.73,923800,{"date":861,"open":821,"high":862,"low":821,"close":834,"change":190,"percent_change":863,"volume":864,"transactions":9,"vwap":834},"2026-04-17",42.76,0.35,1838800,{"date":866,"open":829,"high":829,"low":750,"close":822,"change":229,"percent_change":247,"volume":867,"transactions":9,"vwap":822},"2026-04-16",1155100,{"date":869,"open":744,"high":829,"low":746,"close":845,"change":144,"percent_change":257,"volume":870,"transactions":9,"vwap":845},"2026-04-15",1478900,{"date":872,"open":750,"high":835,"low":750,"close":829,"change":294,"percent_change":693,"volume":873,"transactions":9,"vwap":829},"2026-04-14",1409300,{"date":875,"open":411,"high":759,"low":410,"close":759,"change":498,"percent_change":876,"volume":877,"transactions":9,"vwap":759},"2026-04-13",0.33,2054400,{"date":879,"open":743,"high":743,"low":678,"close":678,"change":247,"percent_change":544,"volume":880,"transactions":9,"vwap":678},"2026-04-10",1662100,{"date":882,"open":755,"high":830,"low":667,"close":759,"change":211,"percent_change":212,"volume":883,"transactions":9,"vwap":759},"2026-04-09",1449000,{"date":885,"open":850,"high":829,"low":667,"close":799,"change":435,"percent_change":886,"volume":887,"transactions":9,"vwap":799},"2026-04-08",0.5,1080600,{"date":889,"open":412,"high":426,"low":515,"close":426,"change":201,"percent_change":71,"volume":890,"transactions":9,"vwap":426},"2026-04-07",1804700,{"date":892,"open":471,"high":621,"low":471,"close":442,"change":497,"percent_change":498,"volume":893,"transactions":9,"vwap":442},"2026-04-06",1223300,{"date":895,"open":366,"high":448,"low":366,"close":450,"change":668,"percent_change":669,"volume":896,"transactions":9,"vwap":450},"2026-04-02",1963000,{"date":898,"open":515,"high":504,"low":899,"close":556,"change":775,"percent_change":900,"volume":901,"transactions":9,"vwap":556},"2026-04-01",42.080002,-0.45,1709100,{"date":903,"open":904,"high":403,"low":904,"close":419,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":419},"2026-03-31",42.099998,0.37,0.88,3035400,{"date":909,"open":910,"high":911,"low":912,"close":543,"change":212,"percent_change":294,"volume":913,"transactions":9,"vwap":543},"2026-03-30",42.040001,42.060001,41.91,1560000,{"date":915,"open":358,"high":543,"low":293,"close":340,"change":774,"percent_change":775,"volume":916,"transactions":9,"vwap":340},"2026-03-27",2014200,{"date":918,"open":514,"high":504,"low":358,"close":356,"change":161,"percent_change":919,"volume":920,"transactions":9,"vwap":356},"2026-03-26",-0.59,1738700,{"date":922,"open":448,"high":426,"low":471,"close":464,"change":294,"percent_change":923,"volume":924,"transactions":9,"vwap":464},"2026-03-25",0.29,1108800,{"date":926,"open":506,"high":471,"low":910,"close":904,"change":267,"percent_change":45,"volume":927,"transactions":9,"vwap":904},"2026-03-24",1696200,{"date":929,"open":458,"high":403,"low":904,"close":471,"change":308,"percent_change":930,"volume":931,"transactions":9,"vwap":471},"2026-03-23",0.57,2035300,{"date":933,"open":448,"high":449,"low":934,"close":388,"change":248,"percent_change":935,"volume":936,"transactions":9,"vwap":388},"2026-03-20",41.93,-0.8,3705800,{"date":938,"open":939,"high":432,"low":364,"close":426,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":426},"2026-03-19",42.029999,0.11,0.26,1978600,{"date":944,"open":419,"high":420,"low":458,"close":456,"change":795,"percent_change":945,"volume":946,"transactions":9,"vwap":456},"2026-03-18",-0.38,1779500,{"date":948,"open":621,"high":411,"low":621,"close":410,"change":498,"percent_change":876,"volume":949,"transactions":9,"vwap":410},"2026-03-17",1376000,{"date":951,"open":464,"high":621,"low":450,"close":450,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":450},"2026-03-16",0.13,0.31,1409700,{"date":956,"open":441,"high":412,"low":365,"close":957,"change":257,"percent_change":120,"volume":958,"transactions":9,"vwap":957},"2026-03-13",42.07,2049900,{"date":960,"open":419,"high":419,"low":556,"close":556,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":556},"2026-03-12",-0.23,-0.54,2398000,{"date":965,"open":677,"high":660,"low":403,"close":411,"change":774,"percent_change":775,"volume":966,"transactions":9,"vwap":411},"2026-03-11",1616800,{"date":968,"open":667,"high":745,"low":692,"close":667,"change":367,"percent_change":144,"volume":969,"transactions":9,"vwap":667},"2026-03-10",2004700,{"date":971,"open":450,"high":666,"low":471,"close":673,"change":465,"percent_change":972,"volume":973,"transactions":9,"vwap":673},"2026-03-09",0.4,2458000,{"date":975,"open":621,"high":678,"low":449,"close":412,"change":795,"percent_change":945,"volume":976,"transactions":9,"vwap":412},"2026-03-06",1601800,{"date":978,"open":794,"high":759,"low":662,"close":667,"change":230,"percent_change":149,"volume":979,"transactions":9,"vwap":667},"2026-03-05",1490400,{"date":981,"open":704,"high":841,"low":704,"close":841,"change":465,"percent_change":972,"volume":982,"transactions":9,"vwap":841},"2026-03-04",2010400,{"date":984,"open":411,"high":705,"low":432,"close":662,"change":22,"percent_change":156,"volume":985,"transactions":9,"vwap":662},"2026-03-03",2015100,{"date":987,"open":678,"high":750,"low":678,"close":794,"change":161,"percent_change":125,"volume":988,"transactions":9,"vwap":794},"2026-03-02",2621300,{"date":990,"open":991,"high":992,"low":858,"close":862,"change":774,"percent_change":775,"volume":993,"transactions":9,"vwap":862},"2026-02-27",42.77,42.8,1992400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":367,"percent_change":144,"volume":1000,"transactions":9,"vwap":999},"2026-02-26",42.85,42.86,42.79,42.84,1488400,{"date":1002,"open":1003,"high":997,"low":1004,"close":996,"change":497,"percent_change":498,"volume":1005,"transactions":9,"vwap":996},"2026-02-25",42.82,42.81,1044200,{"date":1007,"open":1004,"high":1003,"low":1008,"close":998,"change":21,"percent_change":267,"volume":1009,"transactions":9,"vwap":998},"2026-02-24",42.75,1850700,{"date":1011,"open":1012,"high":1013,"low":1003,"close":1014,"change":257,"percent_change":120,"volume":1015,"transactions":9,"vwap":1014},"2026-02-23",42.88,42.9,42.83,1684900,{"date":1017,"open":997,"high":1018,"low":996,"close":1012,"change":341,"percent_change":341,"volume":1019,"transactions":9,"vwap":1012},"2026-02-20",42.91,1966300,{"date":1021,"open":997,"high":1012,"low":1003,"close":1012,"change":201,"percent_change":71,"volume":1022,"transactions":9,"vwap":1012},"2026-02-19",1724800,{"date":1024,"open":1014,"high":1025,"low":1014,"close":996,"change":201,"percent_change":71,"volume":1026,"transactions":9,"vwap":996},"2026-02-18",42.89,2042300,{"date":1028,"open":1014,"high":996,"low":998,"close":1003,"change":144,"percent_change":257,"volume":1029,"transactions":9,"vwap":1003},"2026-02-17",1186300,{"date":1031,"open":996,"high":1025,"low":1003,"close":999,"change":201,"percent_change":71,"volume":1032,"transactions":9,"vwap":999},"2026-02-13",1555700,{"date":1034,"open":1025,"high":1018,"low":992,"close":1004,"change":229,"percent_change":247,"volume":1035,"transactions":9,"vwap":1004},"2026-02-12",2142800,{"date":1037,"open":1012,"high":1025,"low":1004,"close":1038,"change":286,"percent_change":211,"volume":1039,"transactions":9,"vwap":1038},"2026-02-11",42.87,1949600,{"date":1041,"open":1018,"high":1042,"low":996,"close":997,"change":367,"percent_change":144,"volume":1043,"transactions":9,"vwap":997},"2026-02-10",42.93,2428200,{"date":1045,"open":999,"high":1025,"low":1004,"close":1038,"change":201,"percent_change":71,"volume":1046,"transactions":9,"vwap":1038},"2026-02-09",2816700,{"date":1048,"open":1049,"high":999,"low":991,"close":999,"change":294,"percent_change":693,"volume":1050,"transactions":9,"vwap":999},"2026-02-06",42.78,1591900,{"date":1052,"open":858,"high":862,"low":840,"close":1053,"change":21,"percent_change":267,"volume":1054,"transactions":9,"vwap":1053},"2026-02-05",42.72,2907700,{"date":1056,"open":1004,"high":1003,"low":858,"close":862,"change":21,"percent_change":267,"volume":1057,"transactions":9,"vwap":862},"2026-02-04",3906100,{"date":1059,"open":997,"high":1025,"low":1060,"close":992,"change":774,"percent_change":775,"volume":1061,"transactions":9,"vwap":992},"2026-02-03",42.74,14676200,{"date":1063,"open":1003,"high":1025,"low":1003,"close":1012,"change":37,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1012},"2026-02-02",-0.51,1693200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":201,"percent_change":71,"volume":735,"transactions":9,"vwap":1069},"2026-01-30",43.040001,43.099998,43.02,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":144,"percent_change":257,"volume":1077,"transactions":9,"vwap":1076},"2026-01-29",43.080002,43.09,43.0099983,43.07,2402600,{"date":1079,"open":1080,"high":1080,"low":1073,"close":1074,"change":334,"percent_change":326,"volume":1081,"transactions":9,"vwap":1074},"2026-01-28",43.13,837700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1084,"change":341,"percent_change":341,"volume":1087,"transactions":9,"vwap":1084},"2026-01-27",43.12,43.14,43.11,849900,{"date":1089,"open":1084,"high":1084,"low":1073,"close":1084,"change":201,"percent_change":71,"volume":1090,"transactions":9,"vwap":1084},"2026-01-26",1096400,{"date":1092,"open":1086,"high":1080,"low":1093,"close":1074,"change":144,"percent_change":257,"volume":1094,"transactions":9,"vwap":1074},"2026-01-23",43.049999,1197000,{"date":1096,"open":1084,"high":1085,"low":1069,"close":1086,"change":286,"percent_change":211,"volume":1097,"transactions":9,"vwap":1086},"2026-01-22",914600,{"date":1099,"open":1070,"high":1086,"low":1070,"close":1069,"change":940,"percent_change":941,"volume":1100,"transactions":9,"vwap":1069},"2026-01-21",955700,{"date":1102,"open":1042,"high":1070,"low":1042,"close":1103,"change":229,"percent_change":247,"volume":1104,"transactions":9,"vwap":1103},"2026-01-20",42.99,1437600,{"date":1106,"open":1107,"high":1074,"low":1068,"close":1093,"change":211,"percent_change":212,"volume":1108,"transactions":9,"vwap":1093},"2026-01-16",43.060001,1087300,{"date":1110,"open":1107,"high":1076,"low":1075,"close":1111,"change":144,"percent_change":257,"volume":1112,"transactions":9,"vwap":1111},"2026-01-15",43.029999,1270800,{"date":1114,"open":1070,"high":1093,"low":1115,"close":1093,"change":341,"percent_change":341,"volume":1116,"transactions":9,"vwap":1093},"2026-01-14",43,1061200,{"date":1118,"open":1107,"high":1107,"low":1070,"close":1093,"change":341,"percent_change":341,"volume":1119,"transactions":9,"vwap":1093},"2026-01-13",864400,{"date":1121,"open":1103,"high":1093,"low":1122,"close":1093,"change":341,"percent_change":341,"volume":1123,"transactions":9,"vwap":1093},"2026-01-12",42.97,664800,{"date":1125,"open":1070,"high":1076,"low":1075,"close":1093,"change":318,"percent_change":434,"volume":1126,"transactions":9,"vwap":1093},"2026-01-09",879600,{"date":1128,"open":1122,"high":1111,"low":1129,"close":1075,"change":201,"percent_change":71,"volume":1130,"transactions":9,"vwap":1075},"2026-01-08",42.95,1210800,{"date":1132,"open":1075,"high":1111,"low":1129,"close":1133,"change":367,"percent_change":144,"volume":1134,"transactions":9,"vwap":1133},"2026-01-07",42.98,1139800,{"date":1136,"open":1103,"high":1075,"low":1122,"close":1103,"change":211,"percent_change":212,"volume":1137,"transactions":9,"vwap":1103},"2026-01-06",1418200,{"date":1139,"open":1018,"high":1115,"low":1018,"close":1122,"change":71,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1122},"2026-01-05",0.16,1081000,{"date":1143,"open":1144,"high":1144,"low":999,"close":1013,"change":201,"percent_change":71,"volume":1145,"transactions":9,"vwap":1013},"2026-01-02",42.92,1397300,{"date":1147,"open":1013,"high":1144,"low":997,"close":1038,"change":334,"percent_change":326,"volume":1148,"transactions":9,"vwap":1038},"2025-12-31",1116100,{"date":1150,"open":997,"high":1144,"low":997,"close":1013,"change":201,"percent_change":71,"volume":1151,"transactions":9,"vwap":1013},"2025-12-30",1030800,{"date":1153,"open":999,"high":1025,"low":1014,"close":1038,"change":341,"percent_change":341,"volume":1154,"transactions":9,"vwap":1038},"2025-12-29",1911700,{"date":1156,"open":996,"high":1025,"low":996,"close":1038,"change":286,"percent_change":211,"volume":1157,"transactions":9,"vwap":1038},"2025-12-26",720100,{"date":1159,"open":992,"high":1012,"low":998,"close":997,"change":668,"percent_change":669,"volume":1160,"transactions":9,"vwap":997},"2025-12-24",904200,{"date":1162,"open":858,"high":992,"low":858,"close":1049,"change":211,"percent_change":212,"volume":1163,"transactions":9,"vwap":1049},"2025-12-23",1881000,{"date":1165,"open":1049,"high":1049,"low":834,"close":862,"change":211,"percent_change":212,"volume":1166,"transactions":9,"vwap":862},"2025-12-22",1248600,{"date":1168,"open":991,"high":998,"low":858,"close":1060,"change":804,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1060},"2025-12-19",-0.6,1459700,{"date":1172,"open":1103,"high":1115,"low":1129,"close":1115,"change":940,"percent_change":941,"volume":1173,"transactions":9,"vwap":1115},"2025-12-18",1589500,{"date":1175,"open":1042,"high":1042,"low":1038,"close":1025,"change":21,"percent_change":267,"volume":1176,"transactions":9,"vwap":1025},"2025-12-17",1683700,{"date":1178,"open":1042,"high":1179,"low":1012,"close":1042,"change":341,"percent_change":341,"volume":1180,"transactions":9,"vwap":1042},"2025-12-16",42.94,1267300,{"date":1182,"open":1042,"high":1179,"low":1025,"close":1042,"change":212,"percent_change":294,"volume":1183,"transactions":9,"vwap":1042},"2025-12-15",3335200,{"date":1185,"open":1042,"high":1179,"low":1038,"close":1012,"change":257,"percent_change":120,"volume":1186,"transactions":9,"vwap":1012},"2025-12-12",2589900,{"date":1188,"open":1179,"high":1129,"low":1025,"close":1042,"change":341,"percent_change":341,"volume":1189,"transactions":9,"vwap":1042},"2025-12-11",2091600,{"date":1191,"open":992,"high":1192,"low":992,"close":1042,"change":940,"percent_change":941,"volume":1193,"transactions":9,"vwap":1042},"2025-12-10",42.96,2218600,{"date":1195,"open":996,"high":997,"low":1004,"close":1003,"change":334,"percent_change":326,"volume":1196,"transactions":9,"vwap":1003},"2025-12-09",2188900,{"date":1198,"open":1144,"high":1144,"low":1004,"close":996,"change":229,"percent_change":247,"volume":1199,"transactions":9,"vwap":996},"2025-12-08",1111600,{"date":1201,"open":1018,"high":1042,"low":1038,"close":1018,"change":286,"percent_change":211,"volume":1202,"transactions":9,"vwap":1018},"2025-12-05",957600,{"date":1204,"open":1025,"high":1013,"low":999,"close":1013,"change":341,"percent_change":341,"volume":1205,"transactions":9,"vwap":1013},"2025-12-04",1232600,{"date":1207,"open":997,"high":1042,"low":999,"close":1013,"change":71,"percent_change":1140,"volume":1208,"transactions":9,"vwap":1013},"2025-12-03",1477200,{"date":1210,"open":1004,"high":999,"low":1049,"close":1014,"change":318,"percent_change":434,"volume":1211,"transactions":9,"vwap":1014},"2025-12-02",1106900,{"date":1213,"open":1060,"high":1004,"low":1053,"close":998,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":998},"2025-12-01",-0.29,-0.67,2442700,{"date":1218,"open":1086,"high":1084,"low":1107,"close":1073,"change":286,"percent_change":211,"volume":1219,"transactions":9,"vwap":1073},"2025-11-28",1045300,{"date":1221,"open":1075,"high":1074,"low":1075,"close":1076,"change":318,"percent_change":434,"volume":1222,"transactions":9,"vwap":1076},"2025-11-26",1180900,{"date":1224,"open":1025,"high":1068,"low":1012,"close":1111,"change":190,"percent_change":863,"volume":1225,"transactions":9,"vwap":1111},"2025-11-25",1284200,{"date":1227,"open":999,"high":1018,"low":1014,"close":1012,"change":434,"percent_change":435,"volume":1228,"transactions":9,"vwap":1012},"2025-11-24",1050800,{"date":1230,"open":1060,"high":1004,"low":840,"close":998,"change":294,"percent_change":693,"volume":1231,"transactions":9,"vwap":998},"2025-11-21",1279600,{"date":1233,"open":1003,"high":999,"low":821,"close":821,"change":144,"percent_change":257,"volume":1234,"transactions":9,"vwap":821},"2025-11-20",1394000,{"date":1236,"open":836,"high":1008,"low":821,"close":836,"change":211,"percent_change":212,"volume":1237,"transactions":9,"vwap":836},"2025-11-19",2000200,{"date":1239,"open":850,"high":834,"low":845,"close":821,"change":144,"percent_change":257,"volume":1240,"transactions":9,"vwap":821},"2025-11-18",2596500,{"date":1242,"open":858,"high":1008,"low":835,"close":836,"change":21,"percent_change":267,"volume":1243,"transactions":9,"vwap":836},"2025-11-17",1115600,{"date":1245,"open":849,"high":1004,"low":849,"close":858,"change":341,"percent_change":341,"volume":1246,"transactions":9,"vwap":858},"2025-11-14",1193500,{"date":1248,"open":1014,"high":1014,"low":857,"close":858,"change":247,"percent_change":544,"volume":1249,"transactions":9,"vwap":858},"2025-11-13",2168700,{"date":1251,"open":1192,"high":1192,"low":997,"close":1038,"change":326,"percent_change":795,"volume":1252,"transactions":9,"vwap":1038},"2025-11-12",981800,{"date":1254,"open":1013,"high":1192,"low":1013,"close":1179,"change":212,"percent_change":294,"volume":1255,"transactions":9,"vwap":1179},"2025-11-11",535400,{"date":1257,"open":1014,"high":1144,"low":1014,"close":1025,"change":952,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1025},"2025-11-10",0.3,1205800,{"date":1261,"open":1008,"high":991,"low":821,"close":862,"change":286,"percent_change":211,"volume":1262,"transactions":9,"vwap":862},"2025-11-07",5849600,{"date":1264,"open":998,"high":1004,"low":857,"close":1008,"change":341,"percent_change":341,"volume":1265,"transactions":9,"vwap":1008},"2025-11-06",2728200,{"date":1267,"open":1008,"high":1049,"low":1053,"close":1008,"change":201,"percent_change":71,"volume":1268,"transactions":9,"vwap":1008},"2025-11-05",1061100,{"date":1270,"open":835,"high":862,"low":829,"close":1053,"change":334,"percent_change":326,"volume":1271,"transactions":9,"vwap":1053},"2025-11-04",1158700,{"date":1273,"open":1012,"high":1012,"low":858,"close":1008,"change":544,"percent_change":94,"volume":1274,"transactions":9,"vwap":1008},"2025-11-03",2441800,{"date":1276,"open":1084,"high":1277,"low":1107,"close":1073,"change":367,"percent_change":144,"volume":1278,"transactions":9,"vwap":1073},"2025-10-31",43.15,2254800,{"date":1280,"open":1076,"high":1085,"low":1093,"close":1074,"change":229,"percent_change":247,"volume":1281,"transactions":9,"vwap":1074},"2025-10-30",1383200,{"date":1283,"open":1284,"high":1285,"low":1084,"close":1277,"change":120,"percent_change":697,"volume":1286,"transactions":9,"vwap":1277},"2025-10-29",43.25,43.28,1336100,{"date":1288,"open":1285,"high":1285,"low":1289,"close":1290,"change":144,"percent_change":257,"volume":1291,"transactions":9,"vwap":1290},"2025-10-28",43.24,43.27,868900,{"date":1293,"open":1294,"high":24,"low":1295,"close":1296,"change":294,"percent_change":693,"volume":1297,"transactions":9,"vwap":1296},"2025-10-27",43.23,43.22,43.29,1224300,{"date":1299,"open":1300,"high":1301,"low":1084,"close":1302,"change":307,"percent_change":769,"volume":1303,"transactions":9,"vwap":1302},"2025-10-24",43.16,43.2,43.17,3023100,{"date":1305,"open":1111,"high":1073,"low":1070,"close":1076,"change":212,"percent_change":294,"volume":1306,"transactions":9,"vwap":1076},"2025-10-23",9479100,{"date":1308,"open":1093,"high":1076,"low":1122,"close":1070,"change":257,"percent_change":120,"volume":1309,"transactions":9,"vwap":1070},"2025-10-22",1115300,{"date":1311,"open":1074,"high":1084,"low":1093,"close":1076,"change":367,"percent_change":144,"volume":1312,"transactions":9,"vwap":1076},"2025-10-21",1172100,{"date":1314,"open":1111,"high":1069,"low":1111,"close":1073,"change":668,"percent_change":669,"volume":720,"transactions":9,"vwap":1073},"2025-10-20",{"date":1316,"open":1144,"high":1070,"low":1012,"close":1115,"change":668,"percent_change":669,"volume":1317,"transactions":9,"vwap":1115},"2025-10-17",1359000,{"date":1319,"open":1111,"high":1068,"low":1025,"close":1144,"change":803,"percent_change":804,"volume":1320,"transactions":9,"vwap":1144},"2025-10-16",1407500,{"date":1322,"open":1115,"high":1093,"low":1192,"close":1111,"change":952,"percent_change":1258,"volume":1323,"transactions":9,"vwap":1111},"2025-10-15",1397900,{"date":1325,"open":862,"high":1129,"low":857,"close":1013,"change":497,"percent_change":498,"volume":1326,"transactions":9,"vwap":1013},"2025-10-14",1265300,{"date":1328,"open":862,"high":996,"low":1060,"close":999,"change":712,"percent_change":1329,"volume":1330,"transactions":9,"vwap":999},"2025-10-13",0.42,895400,{"date":1332,"open":1013,"high":1018,"low":835,"close":849,"change":220,"percent_change":1333,"volume":1334,"transactions":9,"vwap":849},"2025-10-10",-0.47,1942600,{"date":1336,"open":1133,"high":1133,"low":1004,"close":997,"change":247,"percent_change":544,"volume":1337,"transactions":9,"vwap":997},"2025-10-09",1712700,{"date":1339,"open":1107,"high":1073,"low":1103,"close":1115,"change":257,"percent_change":120,"volume":1340,"transactions":9,"vwap":1115},"2025-10-08",842400,{"date":1342,"open":1073,"high":1073,"low":1068,"close":1093,"change":334,"percent_change":326,"volume":1343,"transactions":9,"vwap":1093},"2025-10-07",897400,{"date":1345,"open":1069,"high":1086,"low":1076,"close":1073,"change":341,"percent_change":341,"volume":1346,"transactions":9,"vwap":1073},"2025-10-06",930400,{"date":1348,"open":1074,"high":1084,"low":1107,"close":1073,"change":21,"percent_change":267,"volume":1349,"transactions":9,"vwap":1073},"2025-10-03",749800,{"date":1351,"open":1084,"high":1080,"low":1076,"close":1084,"change":367,"percent_change":144,"volume":1352,"transactions":9,"vwap":1084},"2025-10-02",835900,{"date":1354,"open":1076,"high":1080,"low":1068,"close":1080,"change":327,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1080},"2025-10-01",-0.39,1249400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":21,"percent_change":267,"volume":1363,"transactions":9,"vwap":1362},"2025-09-30",43.34,43.35,43.26,43.3,1083900,{"date":1365,"open":1362,"high":1359,"low":1362,"close":1359,"change":434,"percent_change":435,"volume":1366,"transactions":9,"vwap":1359},"2025-09-29",928700,{"date":1368,"open":1294,"high":1285,"low":1369,"close":1284,"change":497,"percent_change":498,"volume":1370,"transactions":9,"vwap":1284},"2025-09-26",43.21,934300,{"date":1372,"open":1295,"high":1295,"low":1373,"close":1374,"change":803,"percent_change":161,"volume":1375,"transactions":9,"vwap":1374},"2025-09-25",43.18,43.19,1256600,{"date":1377,"open":1359,"high":1359,"low":1290,"close":1362,"change":21,"percent_change":267,"volume":1378,"transactions":9,"vwap":1362},"2025-09-24",860700,{"date":1380,"open":1381,"high":176,"low":1382,"close":1359,"change":334,"percent_change":326,"volume":1383,"transactions":9,"vwap":1359},"2025-09-23",43.36,43.32,1667300,{"date":1385,"open":1362,"high":1386,"low":1362,"close":1386,"change":497,"percent_change":498,"volume":1387,"transactions":9,"vwap":1386},"2025-09-22",43.37,2934900,{"date":1389,"open":1390,"high":1359,"low":1296,"close":24,"change":144,"percent_change":257,"volume":1391,"transactions":9,"vwap":24},"2025-09-19",43.33,1094000,{"date":1393,"open":1296,"high":1359,"low":1361,"close":1390,"change":668,"percent_change":712,"volume":1394,"transactions":9,"vwap":1390},"2025-09-18",980300,{"date":1396,"open":1362,"high":1362,"low":1302,"close":1284,"change":334,"percent_change":326,"volume":1397,"transactions":9,"vwap":1284},"2025-09-17",1436600,{"date":1399,"open":24,"high":1359,"low":1290,"close":1285,"change":144,"percent_change":257,"volume":1400,"transactions":9,"vwap":1285},"2025-09-16",1358200,{"date":1402,"open":1361,"high":1382,"low":1289,"close":1362,"change":668,"percent_change":669,"volume":1403,"transactions":9,"vwap":1362},"2025-09-15",889500,{"date":1405,"open":1284,"high":1284,"low":1374,"close":1295,"change":144,"percent_change":257,"volume":1406,"transactions":9,"vwap":1295},"2025-09-12",760900,{"date":1408,"open":1373,"high":1361,"low":1373,"close":1289,"change":434,"percent_change":435,"volume":1409,"transactions":9,"vwap":1289},"2025-09-11",1138900,{"date":1411,"open":1277,"high":1374,"low":1080,"close":1277,"change":211,"percent_change":212,"volume":1412,"transactions":9,"vwap":1277},"2025-09-10",1161400,{"date":1414,"open":1277,"high":1300,"low":1107,"close":1080,"change":21,"percent_change":267,"volume":1415,"transactions":9,"vwap":1080},"2025-09-09",936600,{"date":1417,"open":1301,"high":1301,"low":1085,"close":1302,"change":318,"percent_change":434,"volume":1418,"transactions":9,"vwap":1302},"2025-09-08",4066800,{"date":1420,"open":1373,"high":1284,"low":1086,"close":1080,"change":211,"percent_change":212,"volume":1421,"transactions":9,"vwap":1080},"2025-09-05",1617100,{"date":1423,"open":1070,"high":1084,"low":1070,"close":1086,"change":434,"percent_change":435,"volume":1424,"transactions":9,"vwap":1086},"2025-09-04",1265400,{"date":1426,"open":1042,"high":1070,"low":1042,"close":1070,"change":307,"percent_change":769,"volume":1427,"transactions":9,"vwap":1070},"2025-09-03",1025400,{"date":1429,"open":1038,"high":1144,"low":996,"close":1144,"change":697,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1144},"2025-09-02",-0.65,4753100,{"date":1433,"open":1290,"high":1285,"low":1374,"close":1301,"change":326,"percent_change":795,"volume":1434,"transactions":9,"vwap":1301},"2025-08-29",1614400,{"date":1436,"open":1361,"high":1285,"low":1294,"close":1290,"change":286,"percent_change":211,"volume":1437,"transactions":9,"vwap":1290},"2025-08-28",754300,{"date":1439,"open":1374,"high":1290,"low":1374,"close":1361,"change":201,"percent_change":71,"volume":1440,"transactions":9,"vwap":1361},"2025-08-27",713700,{"date":1442,"open":1373,"high":1294,"low":1085,"close":1294,"change":940,"percent_change":941,"volume":1443,"transactions":9,"vwap":1294},"2025-08-26",1045200,{"date":1445,"open":1302,"high":1373,"low":1086,"close":1084,"change":774,"percent_change":775,"volume":1446,"transactions":9,"vwap":1084},"2025-08-25",886200,{"date":1448,"open":1122,"high":1301,"low":1179,"close":1301,"change":923,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1301},"2025-08-22",0.68,1971500,{"date":1452,"open":1179,"high":1179,"low":1025,"close":1018,"change":257,"percent_change":120,"volume":1453,"transactions":9,"vwap":1018},"2025-08-21",767900,{"date":1455,"open":1133,"high":1103,"low":1179,"close":1192,"change":341,"percent_change":341,"volume":1456,"transactions":9,"vwap":1192},"2025-08-20",901800,{"date":1458,"open":1115,"high":1075,"low":1129,"close":1192,"change":144,"percent_change":257,"volume":1459,"transactions":9,"vwap":1192},"2025-08-19",1768300,{"date":1461,"open":1115,"high":1111,"low":1122,"close":1133,"change":144,"percent_change":257,"volume":1462,"transactions":9,"vwap":1133},"2025-08-18",1464400,{"date":1464,"open":1075,"high":1075,"low":1122,"close":1115,"change":341,"percent_change":341,"volume":1465,"transactions":9,"vwap":1115},"2025-08-15",647500,{"date":1467,"open":1068,"high":1068,"low":1129,"close":1115,"change":774,"percent_change":775,"volume":1468,"transactions":9,"vwap":1115},"2025-08-14",987700,{"date":1470,"open":1070,"high":1073,"low":1115,"close":1073,"change":940,"percent_change":941,"volume":1471,"transactions":9,"vwap":1073},"2025-08-13",1152000,{"date":1473,"open":1129,"high":1133,"low":1144,"close":1122,"change":497,"percent_change":498,"volume":1474,"transactions":9,"vwap":1122},"2025-08-12",2570400,{"date":1476,"open":1144,"high":1179,"low":1012,"close":1018,"change":341,"percent_change":341,"volume":1477,"transactions":9,"vwap":1018},"2025-08-11",1318700,{"date":1479,"open":1018,"high":1144,"low":1038,"close":1018,"change":286,"percent_change":211,"volume":1480,"transactions":9,"vwap":1018},"2025-08-08",1046600,{"date":1482,"open":1179,"high":1129,"low":997,"close":1013,"change":144,"percent_change":257,"volume":1483,"transactions":9,"vwap":1013},"2025-08-07",1851900,{"date":1485,"open":1012,"high":1144,"low":996,"close":1144,"change":201,"percent_change":71,"volume":1486,"transactions":9,"vwap":1144},"2025-08-06",1073300,{"date":1488,"open":1025,"high":1025,"low":1014,"close":1025,"change":341,"percent_change":341,"volume":1489,"transactions":9,"vwap":1025},"2025-08-05",2687400,{"date":1491,"open":992,"high":1025,"low":992,"close":1025,"change":952,"percent_change":1258,"volume":1492,"transactions":9,"vwap":1025},"2025-08-04",3047900,{"date":1494,"open":862,"high":992,"low":836,"close":862,"change":697,"percent_change":1430,"volume":1495,"transactions":9,"vwap":862},"2025-08-01",2560000,{"date":1497,"open":1070,"high":1076,"low":1103,"close":1068,"change":212,"percent_change":294,"volume":1498,"transactions":9,"vwap":1068},"2025-07-31",1946500,{"date":1500,"open":1093,"high":1076,"low":1129,"close":1103,"change":774,"percent_change":775,"volume":1501,"transactions":9,"vwap":1103},"2025-07-30",987500,{"date":1503,"open":1076,"high":1074,"low":1093,"close":1076,"change":211,"percent_change":212,"volume":1504,"transactions":9,"vwap":1076},"2025-07-29",946200,{"date":1506,"open":1073,"high":1073,"low":1111,"close":1093,"change":144,"percent_change":257,"volume":1507,"transactions":9,"vwap":1093},"2025-07-28",1102900,{"date":1509,"open":1093,"high":1069,"low":1070,"close":1076,"change":211,"percent_change":212,"volume":1510,"transactions":9,"vwap":1076},"2025-07-25",848500,{"date":1512,"open":1111,"high":1076,"low":1070,"close":1093,"change":144,"percent_change":257,"volume":1513,"transactions":9,"vwap":1093},"2025-07-24",1269300,{"date":1515,"open":1107,"high":1076,"low":1111,"close":1076,"change":211,"percent_change":212,"volume":1516,"transactions":9,"vwap":1076},"2025-07-23",4341100,{"date":1518,"open":1075,"high":1093,"low":1122,"close":1093,"change":497,"percent_change":498,"volume":1519,"transactions":9,"vwap":1093},"2025-07-22",809100,{"date":1521,"open":1192,"high":1070,"low":1192,"close":1103,"change":212,"percent_change":294,"volume":1522,"transactions":9,"vwap":1103},"2025-07-21",595000,{"date":1524,"open":1144,"high":1129,"low":1013,"close":1179,"change":212,"percent_change":294,"volume":1525,"transactions":9,"vwap":1179},"2025-07-18",596600,{"date":1527,"open":1014,"high":1025,"low":1003,"close":1025,"change":71,"percent_change":1140,"volume":1528,"transactions":9,"vwap":1025},"2025-07-17",1046000,{"date":1530,"open":998,"high":1014,"low":836,"close":1003,"change":71,"percent_change":1140,"volume":1531,"transactions":9,"vwap":1003},"2025-07-16",1939000,{"date":1533,"open":1018,"high":1018,"low":1053,"close":1008,"change":774,"percent_change":775,"volume":1534,"transactions":9,"vwap":1008},"2025-07-15",929100,{"date":1536,"open":1049,"high":996,"low":991,"close":1014,"change":201,"percent_change":71,"volume":1537,"transactions":9,"vwap":1014},"2025-07-14",1185100,{"date":1539,"open":996,"high":996,"low":862,"close":992,"change":326,"percent_change":795,"volume":1540,"transactions":9,"vwap":992},"2025-07-11",883200,{"date":1542,"open":1013,"high":1013,"low":996,"close":1038,"change":341,"percent_change":341,"volume":1543,"transactions":9,"vwap":1038},"2025-07-10",1136000,{"date":1545,"open":1014,"high":1025,"low":1004,"close":1038,"change":307,"percent_change":769,"volume":1546,"transactions":9,"vwap":1038},"2025-07-09",1251400,{"date":1548,"open":1014,"high":1014,"low":1008,"close":991,"change":229,"percent_change":247,"volume":1549,"transactions":9,"vwap":991},"2025-07-08",1157700,{"date":1551,"open":1179,"high":1179,"low":992,"close":1014,"change":247,"percent_change":544,"volume":1552,"transactions":9,"vwap":1014},"2025-07-07",1403200,{"date":1554,"open":1018,"high":1122,"low":1013,"close":1122,"change":212,"percent_change":294,"volume":1555,"transactions":9,"vwap":1122},"2025-07-03",656200,{"date":1557,"open":999,"high":1144,"low":992,"close":1144,"change":497,"percent_change":498,"volume":682,"transactions":9,"vwap":1144},"2025-07-02",{"date":1559,"open":1003,"high":1038,"low":1003,"close":997,"change":697,"percent_change":1430,"volume":1560,"transactions":9,"vwap":997},"2025-07-01",3180300,{"date":1562,"open":1074,"high":1085,"low":1093,"close":1085,"change":307,"percent_change":769,"volume":1563,"transactions":9,"vwap":1085},"2025-06-30",1419100,{"date":1565,"open":1068,"high":1073,"low":1115,"close":1068,"change":286,"percent_change":211,"volume":1566,"transactions":9,"vwap":1068},"2025-06-27",1356600,{"date":1568,"open":1192,"high":1068,"low":1179,"close":1111,"change":307,"percent_change":769,"volume":1569,"transactions":9,"vwap":1111},"2025-06-26",1757000,{"date":1571,"open":1042,"high":1129,"low":1025,"close":1042,"change":367,"percent_change":144,"volume":1572,"transactions":9,"vwap":1042},"2025-06-25",873000,{"date":1574,"open":996,"high":1192,"low":999,"close":1179,"change":294,"percent_change":693,"volume":1575,"transactions":9,"vwap":1179},"2025-06-24",648900,{"date":1577,"open":1060,"high":1014,"low":1053,"close":1003,"change":71,"percent_change":1140,"volume":1578,"transactions":9,"vwap":1003},"2025-06-23",685700,{"date":1580,"open":849,"high":1008,"low":835,"close":1008,"change":307,"percent_change":769,"volume":1581,"transactions":9,"vwap":1008},"2025-06-20",651400,{"date":1583,"open":744,"high":836,"low":841,"close":835,"change":497,"percent_change":498,"volume":1584,"transactions":9,"vwap":835},"2025-06-18",709200,{"date":1586,"open":845,"high":835,"low":745,"close":746,"change":21,"percent_change":267,"volume":1522,"transactions":9,"vwap":746},"2025-06-17",{"date":1588,"open":845,"high":835,"low":744,"close":850,"change":668,"percent_change":669,"volume":1589,"transactions":9,"vwap":850},"2025-06-16",1253000,{"date":1591,"open":745,"high":746,"low":754,"close":745,"change":22,"percent_change":961,"volume":1592,"transactions":9,"vwap":745},"2025-06-13",1216200,{"date":1594,"open":746,"high":835,"low":841,"close":835,"change":497,"percent_change":498,"volume":1595,"transactions":9,"vwap":835},"2025-06-12",464900,{"date":1597,"open":835,"high":849,"low":746,"close":746,"change":367,"percent_change":144,"volume":1598,"transactions":9,"vwap":746},"2025-06-11",630800,{"date":1600,"open":745,"high":845,"low":759,"close":830,"change":71,"percent_change":1140,"volume":1601,"transactions":9,"vwap":830},"2025-06-10",1196300,{"date":1603,"open":755,"high":822,"low":755,"close":754,"change":201,"percent_change":71,"volume":1604,"transactions":9,"vwap":754},"2025-06-09",825700,{"date":1606,"open":754,"high":750,"low":755,"close":799,"change":341,"percent_change":341,"volume":1607,"transactions":9,"vwap":799},"2025-06-06",866800,{"date":1609,"open":743,"high":841,"low":705,"close":799,"change":229,"percent_change":247,"volume":1610,"transactions":9,"vwap":799},"2025-06-05",1155600,{"date":1612,"open":794,"high":746,"low":799,"close":822,"change":212,"percent_change":294,"volume":1613,"transactions":9,"vwap":822},"2025-06-04",812200,{"date":1615,"open":666,"high":759,"low":667,"close":794,"change":497,"percent_change":498,"volume":1616,"transactions":9,"vwap":794},"2025-06-03",1186600,{"date":1618,"open":662,"high":666,"low":411,"close":666,"change":161,"percent_change":919,"volume":1619,"transactions":9,"vwap":666},"2025-06-02",1372600,{"date":1621,"open":850,"high":1053,"low":845,"close":857,"change":211,"percent_change":212,"volume":1622,"transactions":9,"vwap":857},"2025-05-30",1343500,{"date":1624,"open":840,"high":857,"low":829,"close":840,"change":212,"percent_change":294,"volume":1297,"transactions":9,"vwap":840},"2025-05-29",{"date":1626,"open":850,"high":829,"low":743,"close":850,"change":367,"percent_change":144,"volume":1627,"transactions":9,"vwap":850},"2025-05-28",2321100,{"date":1629,"open":822,"high":1060,"low":799,"close":829,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":829},"2025-05-27",0.25,0.59,2042500,{"date":1634,"open":426,"high":660,"low":621,"close":677,"change":367,"percent_change":144,"volume":1635,"transactions":9,"vwap":677},"2025-05-23",856900,{"date":1637,"open":403,"high":667,"low":426,"close":692,"change":307,"percent_change":308,"volume":1638,"transactions":9,"vwap":692},"2025-05-22",706300,{"date":1640,"open":799,"high":759,"low":432,"close":432,"change":697,"percent_change":52,"volume":1641,"transactions":9,"vwap":432},"2025-05-21",1098000,{"date":1643,"open":794,"high":746,"low":799,"close":841,"change":144,"percent_change":257,"volume":1644,"transactions":9,"vwap":841},"2025-05-20",1065400,{"date":1646,"open":667,"high":830,"low":667,"close":830,"change":367,"percent_change":144,"volume":1647,"transactions":9,"vwap":830},"2025-05-19",819400,{"date":1649,"open":744,"high":845,"low":745,"close":744,"change":211,"percent_change":212,"volume":1650,"transactions":9,"vwap":744},"2025-05-16",557300,{"date":1652,"open":667,"high":746,"low":667,"close":746,"change":668,"percent_change":669,"volume":1653,"transactions":9,"vwap":746},"2025-05-15",1354700,{"date":1655,"open":744,"high":744,"low":755,"close":794,"change":120,"percent_change":697,"volume":1656,"transactions":9,"vwap":794},"2025-05-14",1828300,{"date":1658,"open":746,"high":836,"low":822,"close":850,"change":212,"percent_change":294,"volume":1659,"transactions":9,"vwap":850},"2025-05-13",950700,{"date":1661,"open":750,"high":744,"low":673,"close":841,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":841},"2025-05-12",0.41,0.97,2174200,{"date":1666,"open":448,"high":402,"low":458,"close":458,"change":286,"percent_change":211,"volume":1667,"transactions":9,"vwap":458},"2025-05-09",926000,{"date":1669,"open":402,"high":426,"low":512,"close":504,"change":341,"percent_change":341,"volume":1670,"transactions":9,"vwap":504},"2025-05-08",1139000,{"date":1672,"open":450,"high":448,"low":515,"close":504,"change":286,"percent_change":211,"volume":1673,"transactions":9,"vwap":504},"2025-05-07",1345800,{"date":1675,"open":506,"high":456,"low":514,"close":472,"change":334,"percent_change":326,"volume":1676,"transactions":9,"vwap":472},"2025-05-06",1386200,{"date":1678,"open":512,"high":449,"low":506,"close":456,"change":367,"percent_change":144,"volume":1679,"transactions":9,"vwap":456},"2025-05-05",1523500,{"date":1681,"open":458,"high":464,"low":515,"close":471,"change":294,"percent_change":923,"volume":1682,"transactions":9,"vwap":471},"2025-05-02",1552100,{"date":1684,"open":506,"high":458,"low":1685,"close":957,"change":161,"percent_change":919,"volume":1686,"transactions":9,"vwap":957},"2025-05-01",42.049999,818100,{"date":1688,"open":420,"high":418,"low":512,"close":403,"change":775,"percent_change":900,"volume":1689,"transactions":9,"vwap":403},"2025-04-30",5927000,{"date":1691,"open":420,"high":754,"low":403,"close":794,"change":294,"percent_change":693,"volume":1692,"transactions":9,"vwap":794},"2025-04-29",1637900,{"date":1694,"open":667,"high":667,"low":412,"close":677,"change":367,"percent_change":144,"volume":1695,"transactions":9,"vwap":677},"2025-04-28",1335600,{"date":180,"open":426,"high":661,"low":621,"close":692,"change":940,"percent_change":941,"volume":1697,"transactions":9,"vwap":692},1907800]