[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHYM":3,"homepage-market-summary":29,"stock-historical-SHYM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SHYM","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 Short Duration High Yield Muni Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.293,0.910536,"Monthly",{"close":17,"open":17,"high":18,"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},21.21,21.35,21.155,21.29,-0.08,-0.38,1039594.321111,22.53,21.14,291573.0410172897,5,422,{"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":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},256990,93801206.336357,-4.72,"2025-04-25",[181,184,193,203,214,225,233,241,248,255,264,274,282,290,297,305,311,320,327,337,345,353,362,370,378,385,393,401,408,415,422,430,437,443,449,460,466,473,482,487,493,498,503,511,518,523,527,535,541,546,552,558,565,571,575,582,589,596,603,608,616,623,630,637,641,644,651,655,661,664,671,678,682,685,688,691,694,700,703,706,710,713,716,719,723,728,733,737,741,744,748,751,755,758,763,766,770,774,779,783,790,793,797,800,803,808,811,815,818,821,824,827,830,833,838,841,844,847,850,853,856,859,862,865,868,871,874,878,883,887,892,895,899,903,907,910,915,920,923,926,929,932,935,938,941,944,947,951,955,957,960,963,966,971,977,982,986,989,993,998,1001,1005,1008,1011,1014,1018,1021,1024,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1068,1071,1074,1077,1080,1083,1086,1089,1094,1098,1101,1104,1107,1109,1112,1115,1118,1121,1124,1129,1132,1135,1139,1142,1144,1148,1151,1154,1157,1160,1163,1166,1169,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1207,1210,1213,1216,1219,1222,1225,1229,1232,1235,1238,1241,1244,1248,1251,1254,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1296,1299,1302,1305,1308,1312,1314,1317,1320,1323,1326,1330,1335,1337,1340,1343,1346,1351,1354,1357,1361,1364,1367,1370,1373,1376,1379,1384,1387,1391,1394,1397,1400,1402,1405,1408,1411,1414,1419,1422,1425,1429,1432,1435,1438,1443,1447,1450,1453,1455,1457,1460,1463,1466,1469,1473,1476,1479,1482,1487,1490,1493,1496,1499,1503,1506,1509,1512,1515,1518,1521,1524,1526,1529,1533,1536,1539,1542,1545,1548,1552,1555,1559,1562,1565,1567,1571,1573,1576,1579,1583,1587,1592,1595,1598,1601,1604,1607,1610,1614,1617,1620,1623,1626,1630,1634,1637,1640,1643,1646,1649],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},3175,21.2095,{"date":185,"open":20,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",21.38,21.25,0.01,0.05,837101.9811,2603,21.318,{"date":194,"open":18,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",21.375,21.2424,21.28,-0.05,-0.23,1173776.126576,2981,21.3014,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",21.47,21.5199,21.3226,21.33,-0.03,-0.14,601155.2397,1653,21.4025,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",21.42,21.456,21.31,21.36,-0.015,-0.07,1702419.783819,1539,21.351,{"date":226,"open":227,"high":216,"low":227,"close":195,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",21.27,0.165,0.78,1555181.941123,2864,21.3685,{"date":234,"open":235,"high":236,"low":237,"close":17,"change":220,"percent_change":221,"volume":238,"transactions":239,"vwap":240},"2026-09-29",21.23,21.26,21.15,2092654.069445,2792,21.2002,{"date":242,"open":208,"high":208,"low":25,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":17},"2026-09-28",21.225,-0.155,-0.72,1115245.284589,2467,{"date":249,"open":250,"high":250,"low":18,"close":186,"change":251,"percent_change":198,"volume":252,"transactions":253,"vwap":254},"2026-09-25",21.48,-0.01,540110.435481,1657,21.3835,{"date":256,"open":257,"high":257,"low":18,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",21.51,21.39,-0.11,-0.51,605837.192458,1444,21.3973,{"date":265,"open":266,"high":267,"low":216,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",21.69,21.7,21.5,-0.19,-0.88,1073815.743872,2352,21.498,{"date":275,"open":276,"high":277,"low":278,"close":266,"change":188,"percent_change":189,"volume":279,"transactions":280,"vwap":281},"2026-09-22",21.66,21.72,21.635,644782.53543,1896,21.6747,{"date":283,"open":284,"high":284,"low":276,"close":285,"change":144,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",21.74,21.68,-0.09,483382.267836,976,21.6844,{"date":291,"open":277,"high":292,"low":293,"close":267,"change":144,"percent_change":286,"volume":294,"transactions":295,"vwap":296},"2026-09-18",21.73,21.62,264604.44808,761,21.6681,{"date":298,"open":299,"high":299,"low":267,"close":277,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",21.76,0.03,0.14,383967.508933,865,21.7337,{"date":306,"open":266,"high":284,"low":276,"close":266,"change":307,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",0,381873.5928,1206,21.6877,{"date":312,"open":284,"high":313,"low":314,"close":266,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",21.75,21.67,-0.04,-0.18,476379.71601,1392,21.7128,{"date":321,"open":313,"high":322,"low":323,"close":292,"change":315,"percent_change":316,"volume":324,"transactions":325,"vwap":326},"2026-09-14",21.78,21.725,389694.177095,1305,21.759,{"date":328,"open":277,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",21.79,21.71,21.77,0.08,0.37,348233.1731,584,21.7656,{"date":338,"open":339,"high":339,"low":276,"close":266,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",21.8,-0.13,-0.6,470388.799194,1363,21.7113,{"date":346,"open":347,"high":348,"low":339,"close":349,"change":221,"percent_change":115,"volume":350,"transactions":351,"vwap":352},"2026-09-09",21.91,21.915,21.82,390051.633157,1278,21.853,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":251,"percent_change":198,"volume":359,"transactions":360,"vwap":361},"2026-09-08",21.92,21.929,21.8801,21.89,275171.7818,932,21.9081,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":307,"percent_change":307,"volume":367,"transactions":368,"vwap":369},"2026-09-04",21.93,21.94,21.9,216594.899222,599,21.9234,{"date":371,"open":372,"high":372,"low":358,"close":366,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",21.96,-0.035,-0.16,182924.972169,654,21.9365,{"date":379,"open":355,"high":365,"low":347,"close":380,"change":381,"percent_change":71,"volume":382,"transactions":383,"vwap":384},"2026-09-02",21.935,0.015,217268.5848,784,21.9227,{"date":386,"open":387,"high":387,"low":358,"close":355,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",21.98,-0.15,-0.68,308302.287579,995,21.9288,{"date":394,"open":395,"high":396,"low":397,"close":395,"change":144,"percent_change":286,"volume":398,"transactions":399,"vwap":400},"2026-08-31",22.07,22.09,22.05,335265.144113,959,22.075,{"date":402,"open":403,"high":404,"low":396,"close":396,"change":251,"percent_change":198,"volume":405,"transactions":406,"vwap":407},"2026-08-28",22.1,22.13,211101.8787,642,22.1013,{"date":409,"open":410,"high":404,"low":411,"close":403,"change":144,"percent_change":286,"volume":412,"transactions":413,"vwap":414},"2026-08-27",22.12,22.0944,137689.574012,524,22.1118,{"date":416,"open":404,"high":404,"low":417,"close":410,"change":418,"percent_change":144,"volume":419,"transactions":420,"vwap":421},"2026-08-26",22.0901,-0.005,128954.2352,315,22.1076,{"date":423,"open":410,"high":424,"low":396,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",22.125,0.035,0.16,192633.634827,429,22.1081,{"date":431,"open":396,"high":432,"low":433,"close":396,"change":307,"percent_change":307,"volume":434,"transactions":435,"vwap":436},"2026-08-24",22.11,22.08,215439.547276,814,22.0976,{"date":438,"open":404,"high":439,"low":396,"close":396,"change":373,"percent_change":374,"volume":440,"transactions":441,"vwap":442},"2026-08-21",22.1391,229533.125121,701,22.104,{"date":444,"open":410,"high":445,"low":403,"close":424,"change":220,"percent_change":221,"volume":446,"transactions":447,"vwap":448},"2026-08-20",22.145,154303.265228,600,22.1157,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",22.15,22.155,22.1308,22.14,0.04,0.18,175537.0882,740,22.1461,{"date":461,"open":404,"high":462,"low":396,"close":403,"change":315,"percent_change":316,"volume":463,"transactions":464,"vwap":465},"2026-08-18",22.18,195523.528763,538,22.1093,{"date":467,"open":468,"high":469,"low":404,"close":454,"change":315,"percent_change":316,"volume":470,"transactions":471,"vwap":472},"2026-08-17",22.17,22.1791,182815.307171,929,22.1542,{"date":474,"open":475,"high":476,"low":477,"close":462,"change":478,"percent_change":259,"volume":479,"transactions":480,"vwap":481},"2026-08-14",22.2,22.205,22.16,-0.025,196221.5954,455,22.1816,{"date":483,"open":462,"high":484,"low":468,"close":476,"change":425,"percent_change":426,"volume":485,"transactions":406,"vwap":486},"2026-08-13",22.22,222899.588072,22.2047,{"date":488,"open":489,"high":475,"low":468,"close":468,"change":307,"percent_change":307,"volume":490,"transactions":491,"vwap":492},"2026-08-12",22.19,162963.479474,488,22.1809,{"date":494,"open":451,"high":468,"low":454,"close":468,"change":455,"percent_change":456,"volume":495,"transactions":496,"vwap":497},"2026-08-11",140459.90294,397,22.1516,{"date":499,"open":451,"high":477,"low":404,"close":404,"change":251,"percent_change":198,"volume":500,"transactions":501,"vwap":502},"2026-08-10",96085.71023,398,22.1379,{"date":504,"open":477,"high":505,"low":410,"close":454,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-07",22.165,0.055,0.25,151307.6828,552,22.1481,{"date":512,"open":396,"high":513,"low":433,"close":514,"change":315,"percent_change":316,"volume":515,"transactions":516,"vwap":517},"2026-08-06",22.119,22.085,467579.526154,1177,22.0932,{"date":519,"open":403,"high":454,"low":396,"close":424,"change":425,"percent_change":426,"volume":520,"transactions":521,"vwap":522},"2026-08-05",353770.5007,1008,22.1192,{"date":524,"open":395,"high":432,"low":395,"close":396,"change":300,"percent_change":301,"volume":525,"transactions":526,"vwap":517},"2026-08-04",284792.07727,711,{"date":528,"open":395,"high":400,"low":397,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-03",22.06,-0.075,-0.34,204052.20607,653,22.0595,{"date":536,"open":454,"high":454,"low":403,"close":537,"change":251,"percent_change":198,"volume":538,"transactions":539,"vwap":540},"2026-07-31",22.135,176449.026265,451,22.1195,{"date":542,"open":462,"high":462,"low":410,"close":445,"change":144,"percent_change":286,"volume":543,"transactions":544,"vwap":545},"2026-07-30",173556.2523,585,22.1464,{"date":547,"open":462,"high":548,"low":505,"close":505,"change":220,"percent_change":221,"volume":549,"transactions":550,"vwap":551},"2026-07-29",22.26,116925.260072,650,22.1871,{"date":553,"open":477,"high":554,"low":477,"close":462,"change":307,"percent_change":307,"volume":555,"transactions":556,"vwap":557},"2026-07-28",22.195,201026.632648,461,22.1786,{"date":559,"open":468,"high":462,"low":454,"close":462,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-27",0.065,0.29,207806.096415,336,22.1762,{"date":566,"open":396,"high":468,"low":396,"close":567,"change":506,"percent_change":507,"volume":568,"transactions":569,"vwap":570},"2026-07-24",22.115,375133.3879,947,22.1282,{"date":572,"open":477,"high":468,"low":397,"close":529,"change":388,"percent_change":389,"volume":573,"transactions":533,"vwap":574},"2026-07-23",196260.2584,22.078,{"date":576,"open":577,"high":577,"low":489,"close":578,"change":315,"percent_change":316,"volume":579,"transactions":580,"vwap":581},"2026-07-22",22.24,22.21,165044.618672,537,22.2149,{"date":583,"open":584,"high":584,"low":577,"close":585,"change":144,"percent_change":286,"volume":586,"transactions":587,"vwap":588},"2026-07-21",22.27,22.25,106899.7609,349,22.261,{"date":590,"open":591,"high":592,"low":584,"close":584,"change":251,"percent_change":315,"volume":593,"transactions":594,"vwap":595},"2026-07-20",22.29,22.295,104501.520485,362,22.2846,{"date":597,"open":598,"high":598,"low":584,"close":599,"change":188,"percent_change":455,"volume":600,"transactions":601,"vwap":602},"2026-07-17",22.3,22.28,120772.2319,377,22.2866,{"date":604,"open":598,"high":598,"low":584,"close":584,"change":315,"percent_change":316,"volume":605,"transactions":606,"vwap":607},"2026-07-16",202164.3409,846,22.287,{"date":609,"open":610,"high":611,"low":598,"close":612,"change":144,"percent_change":286,"volume":613,"transactions":614,"vwap":615},"2026-07-15",22.34,22.3485,22.31,165719.4439,574,22.3189,{"date":617,"open":618,"high":619,"low":612,"close":618,"change":251,"percent_change":315,"volume":620,"transactions":621,"vwap":622},"2026-07-14",22.33,22.36,275104.2811,937,22.3433,{"date":624,"open":625,"high":626,"low":625,"close":610,"change":251,"percent_change":315,"volume":627,"transactions":628,"vwap":629},"2026-07-13",22.32,22.38,268002.1303,649,22.3317,{"date":631,"open":632,"high":632,"low":633,"close":632,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":632},"2026-07-10",22.35,22.325,0.02,0.09,146100,{"date":638,"open":610,"high":639,"low":618,"close":618,"change":188,"percent_change":455,"volume":640,"transactions":9,"vwap":618},"2026-07-09",22.37,78700,{"date":642,"open":625,"high":610,"low":612,"close":625,"change":209,"percent_change":340,"volume":643,"transactions":9,"vwap":625},"2026-07-08",211200,{"date":645,"open":626,"high":646,"low":647,"close":632,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":632},"2026-07-07",22.4,22.345,-0.06,-0.27,184100,{"date":652,"open":626,"high":653,"low":626,"close":653,"change":634,"percent_change":635,"volume":654,"transactions":9,"vwap":653},"2026-07-06",22.41,219500,{"date":656,"open":646,"high":657,"low":658,"close":659,"change":307,"percent_change":307,"volume":660,"transactions":9,"vwap":659},"2026-07-02",22.405,22.375,22.39,266500,{"date":662,"open":619,"high":659,"low":647,"close":659,"change":648,"percent_change":649,"volume":663,"transactions":9,"vwap":659},"2026-07-01",225200,{"date":665,"open":666,"high":667,"low":668,"close":666,"change":669,"percent_change":634,"volume":670,"transactions":9,"vwap":666},"2026-06-30",22.45,22.48,22.44,0.005,164100,{"date":672,"open":673,"high":666,"low":653,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-29",22.43,22.445,0.025,0.11,275800,{"date":679,"open":653,"high":673,"low":646,"close":680,"change":634,"percent_change":635,"volume":681,"transactions":9,"vwap":680},"2026-06-26",22.42,89500,{"date":683,"open":653,"high":680,"low":659,"close":646,"change":307,"percent_change":307,"volume":684,"transactions":9,"vwap":646},"2026-06-25",104400,{"date":686,"open":659,"high":680,"low":659,"close":646,"change":634,"percent_change":635,"volume":687,"transactions":9,"vwap":646},"2026-06-24",184000,{"date":689,"open":619,"high":626,"low":632,"close":626,"change":634,"percent_change":635,"volume":690,"transactions":9,"vwap":626},"2026-06-23",414700,{"date":692,"open":619,"high":619,"low":610,"close":619,"change":669,"percent_change":634,"volume":693,"transactions":9,"vwap":619},"2026-06-22",211400,{"date":695,"open":632,"high":639,"low":610,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-18",22.355,0.045,0.2,644200,{"date":701,"open":610,"high":632,"low":598,"close":612,"change":144,"percent_change":286,"volume":702,"transactions":9,"vwap":612},"2026-06-17",365300,{"date":704,"open":610,"high":647,"low":612,"close":618,"change":381,"percent_change":71,"volume":705,"transactions":9,"vwap":618},"2026-06-16",381900,{"date":707,"open":625,"high":618,"low":591,"close":708,"change":381,"percent_change":71,"volume":709,"transactions":9,"vwap":708},"2026-06-15",22.315,236600,{"date":711,"open":599,"high":598,"low":585,"close":598,"change":188,"percent_change":455,"volume":712,"transactions":9,"vwap":598},"2026-06-12",173800,{"date":714,"open":599,"high":598,"low":548,"close":591,"change":634,"percent_change":635,"volume":715,"transactions":9,"vwap":591},"2026-06-11",126900,{"date":717,"open":612,"high":612,"low":585,"close":584,"change":373,"percent_change":374,"volume":718,"transactions":9,"vwap":584},"2026-06-10",173000,{"date":720,"open":598,"high":625,"low":584,"close":721,"change":455,"percent_change":456,"volume":722,"transactions":9,"vwap":721},"2026-06-09",22.305,194400,{"date":724,"open":598,"high":725,"low":585,"close":726,"change":251,"percent_change":315,"volume":727,"transactions":9,"vwap":726},"2026-06-08",22.306,22.265,181600,{"date":729,"open":548,"high":730,"low":731,"close":730,"change":144,"percent_change":286,"volume":732,"transactions":9,"vwap":730},"2026-06-05",22.275,22.23,371200,{"date":734,"open":599,"high":598,"low":599,"close":592,"change":300,"percent_change":735,"volume":736,"transactions":9,"vwap":592},"2026-06-04",0.13,205800,{"date":738,"open":585,"high":599,"low":739,"close":726,"change":307,"percent_change":307,"volume":740,"transactions":9,"vwap":726},"2026-06-03",22.245,216400,{"date":742,"open":599,"high":599,"low":548,"close":726,"change":634,"percent_change":635,"volume":743,"transactions":9,"vwap":726},"2026-06-02",180500,{"date":745,"open":475,"high":584,"low":489,"close":739,"change":746,"percent_change":161,"volume":747,"transactions":9,"vwap":739},"2026-06-01",-0.055,185800,{"date":749,"open":584,"high":612,"low":584,"close":598,"change":300,"percent_change":735,"volume":750,"transactions":9,"vwap":598},"2026-05-29",345200,{"date":752,"open":731,"high":730,"low":753,"close":584,"change":455,"percent_change":456,"volume":754,"transactions":9,"vwap":584},"2026-05-28",22.225,325700,{"date":756,"open":462,"high":731,"low":468,"close":731,"change":300,"percent_change":301,"volume":757,"transactions":9,"vwap":731},"2026-05-27",249100,{"date":759,"open":475,"high":578,"low":489,"close":475,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":475},"2026-05-26",0.06,0.27,7832700,{"date":764,"open":404,"high":454,"low":410,"close":454,"change":425,"percent_change":426,"volume":765,"transactions":9,"vwap":454},"2026-05-22",109400,{"date":767,"open":433,"high":432,"low":433,"close":768,"change":418,"percent_change":144,"volume":769,"transactions":9,"vwap":768},"2026-05-21",22.105,207900,{"date":771,"open":395,"high":432,"low":772,"close":432,"change":506,"percent_change":507,"volume":773,"transactions":9,"vwap":432},"2026-05-20",22.055,136700,{"date":775,"open":395,"high":776,"low":777,"close":772,"change":746,"percent_change":161,"volume":778,"transactions":9,"vwap":772},"2026-05-19",22.075001,22.030001,168600,{"date":780,"open":432,"high":432,"low":433,"close":432,"change":189,"percent_change":781,"volume":782,"transactions":9,"vwap":432},"2026-05-18",0.23,240200,{"date":784,"open":432,"high":432,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-05-15",22.040001,22.059999,-0.1,-0.45,221200,{"date":791,"open":462,"high":462,"low":451,"close":477,"change":188,"percent_change":189,"volume":792,"transactions":9,"vwap":477},"2026-05-14",206600,{"date":794,"open":468,"high":795,"low":454,"close":451,"change":251,"percent_change":198,"volume":796,"transactions":9,"vwap":451},"2026-05-13",22.179,260200,{"date":798,"open":462,"high":462,"low":477,"close":477,"change":251,"percent_change":198,"volume":799,"transactions":9,"vwap":477},"2026-05-12",243100,{"date":801,"open":489,"high":475,"low":468,"close":468,"change":251,"percent_change":198,"volume":802,"transactions":9,"vwap":468},"2026-05-11",1079400,{"date":804,"open":578,"high":805,"low":806,"close":462,"change":144,"percent_change":286,"volume":807,"transactions":9,"vwap":462},"2026-05-08",22.215,22.175,216600,{"date":809,"open":475,"high":484,"low":468,"close":475,"change":381,"percent_change":71,"volume":810,"transactions":9,"vwap":475},"2026-05-07",266800,{"date":812,"open":475,"high":475,"low":462,"close":813,"change":675,"percent_change":676,"volume":814,"transactions":9,"vwap":813},"2026-05-06",22.185,207100,{"date":816,"open":451,"high":468,"low":451,"close":477,"change":300,"percent_change":301,"volume":817,"transactions":9,"vwap":477},"2026-05-05",162500,{"date":819,"open":454,"high":451,"low":410,"close":404,"change":144,"percent_change":286,"volume":820,"transactions":9,"vwap":404},"2026-05-04",177700,{"date":822,"open":451,"high":477,"low":454,"close":451,"change":221,"percent_change":115,"volume":823,"transactions":9,"vwap":451},"2026-05-01",186800,{"date":825,"open":578,"high":484,"low":489,"close":484,"change":300,"percent_change":301,"volume":826,"transactions":9,"vwap":484},"2026-04-30",138800,{"date":828,"open":578,"high":578,"low":462,"close":489,"change":478,"percent_change":259,"volume":829,"transactions":9,"vwap":489},"2026-04-29",130800,{"date":831,"open":578,"high":753,"low":476,"close":805,"change":144,"percent_change":286,"volume":832,"transactions":9,"vwap":805},"2026-04-28",97900,{"date":834,"open":577,"high":548,"low":835,"close":836,"change":669,"percent_change":634,"volume":837,"transactions":9,"vwap":836},"2026-04-27",22.222,22.235,185000,{"date":839,"open":484,"high":731,"low":578,"close":731,"change":188,"percent_change":189,"volume":840,"transactions":9,"vwap":731},"2026-04-24",132000,{"date":842,"open":731,"high":731,"low":489,"close":484,"change":188,"percent_change":189,"volume":843,"transactions":9,"vwap":484},"2026-04-23",101200,{"date":845,"open":578,"high":805,"low":475,"close":578,"change":188,"percent_change":189,"volume":846,"transactions":9,"vwap":578},"2026-04-22",97600,{"date":848,"open":578,"high":484,"low":813,"close":475,"change":209,"percent_change":340,"volume":849,"transactions":9,"vwap":475},"2026-04-21",161500,{"date":851,"open":731,"high":731,"low":476,"close":731,"change":188,"percent_change":189,"volume":852,"transactions":9,"vwap":731},"2026-04-20",148800,{"date":854,"open":489,"high":731,"low":489,"close":484,"change":506,"percent_change":507,"volume":855,"transactions":9,"vwap":484},"2026-04-17",190000,{"date":857,"open":454,"high":462,"low":454,"close":505,"change":669,"percent_change":634,"volume":858,"transactions":9,"vwap":505},"2026-04-16",137700,{"date":860,"open":477,"high":462,"low":454,"close":477,"change":418,"percent_change":144,"volume":861,"transactions":9,"vwap":477},"2026-04-15",260000,{"date":863,"open":468,"high":462,"low":477,"close":505,"change":307,"percent_change":307,"volume":864,"transactions":9,"vwap":505},"2026-04-14",225100,{"date":866,"open":451,"high":462,"low":454,"close":505,"change":669,"percent_change":634,"volume":867,"transactions":9,"vwap":505},"2026-04-13",160400,{"date":869,"open":468,"high":468,"low":445,"close":477,"change":669,"percent_change":634,"volume":870,"transactions":9,"vwap":477},"2026-04-10",147600,{"date":872,"open":404,"high":806,"low":432,"close":452,"change":188,"percent_change":189,"volume":873,"transactions":9,"vwap":452},"2026-04-09",178200,{"date":875,"open":404,"high":475,"low":404,"close":445,"change":332,"percent_change":876,"volume":877,"transactions":9,"vwap":445},"2026-04-08",0.36,451000,{"date":879,"open":785,"high":395,"low":880,"close":881,"change":425,"percent_change":426,"volume":882,"transactions":9,"vwap":881},"2026-04-07",22.025,22.065001,124000,{"date":884,"open":885,"high":881,"low":885,"close":777,"change":144,"percent_change":286,"volume":886,"transactions":9,"vwap":777},"2026-04-06",22,211800,{"date":888,"open":889,"high":890,"low":885,"close":890,"change":307,"percent_change":307,"volume":891,"transactions":9,"vwap":890},"2026-04-02",22.02,22.049999,194900,{"date":893,"open":777,"high":395,"low":777,"close":890,"change":300,"percent_change":301,"volume":894,"transactions":9,"vwap":890},"2026-04-01",144800,{"date":896,"open":897,"high":772,"low":897,"close":889,"change":300,"percent_change":301,"volume":898,"transactions":9,"vwap":889},"2026-03-31",22.01,251900,{"date":900,"open":885,"high":885,"low":372,"close":901,"change":300,"percent_change":301,"volume":902,"transactions":9,"vwap":901},"2026-03-30",21.99,284000,{"date":904,"open":905,"high":372,"low":366,"close":372,"change":634,"percent_change":635,"volume":906,"transactions":9,"vwap":372},"2026-03-27",21.95,186600,{"date":908,"open":901,"high":885,"low":355,"close":365,"change":530,"percent_change":531,"volume":909,"transactions":9,"vwap":365},"2026-03-26",397400,{"date":911,"open":897,"high":889,"low":912,"close":913,"change":455,"percent_change":456,"volume":914,"transactions":9,"vwap":913},"2026-03-25",21.97,22.014999,127800,{"date":916,"open":403,"high":403,"low":372,"close":917,"change":340,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-03-24",21.975,-0.59,235600,{"date":921,"open":396,"high":454,"low":433,"close":768,"change":506,"percent_change":507,"volume":922,"transactions":9,"vwap":768},"2026-03-23",348400,{"date":924,"open":462,"high":462,"low":785,"close":890,"change":210,"percent_change":925,"volume":867,"transactions":9,"vwap":890},"2026-03-20",-0.63,{"date":927,"open":468,"high":489,"low":451,"close":489,"change":418,"percent_change":144,"volume":928,"transactions":9,"vwap":489},"2026-03-19",201000,{"date":930,"open":475,"high":578,"low":489,"close":554,"change":220,"percent_change":221,"volume":931,"transactions":9,"vwap":554},"2026-03-18",250400,{"date":933,"open":462,"high":731,"low":462,"close":578,"change":634,"percent_change":635,"volume":934,"transactions":9,"vwap":578},"2026-03-17",149000,{"date":936,"open":484,"high":484,"low":468,"close":489,"change":634,"percent_change":635,"volume":937,"transactions":9,"vwap":489},"2026-03-16",125500,{"date":939,"open":454,"high":462,"low":454,"close":468,"change":189,"percent_change":781,"volume":940,"transactions":9,"vwap":468},"2026-03-13",115300,{"date":942,"open":489,"high":475,"low":403,"close":410,"change":221,"percent_change":115,"volume":943,"transactions":9,"vwap":410},"2026-03-12",287000,{"date":945,"open":577,"high":577,"low":489,"close":489,"change":198,"percent_change":37,"volume":946,"transactions":9,"vwap":489},"2026-03-11",219100,{"date":948,"open":585,"high":584,"low":577,"close":577,"change":949,"percent_change":22,"volume":950,"transactions":9,"vwap":577},"2026-03-10",-0.085,508000,{"date":952,"open":618,"high":618,"low":953,"close":633,"change":381,"percent_change":71,"volume":954,"transactions":9,"vwap":633},"2026-03-09",22.296,151400,{"date":956,"open":612,"high":625,"low":591,"close":612,"change":220,"percent_change":221,"volume":946,"transactions":9,"vwap":612},"2026-03-06",{"date":958,"open":612,"high":618,"low":612,"close":633,"change":418,"percent_change":144,"volume":959,"transactions":9,"vwap":633},"2026-03-05",257800,{"date":961,"open":612,"high":610,"low":612,"close":618,"change":669,"percent_change":634,"volume":962,"transactions":9,"vwap":618},"2026-03-04",170500,{"date":964,"open":619,"high":619,"low":592,"close":633,"change":648,"percent_change":649,"volume":965,"transactions":9,"vwap":633},"2026-03-03",363800,{"date":967,"open":673,"high":673,"low":626,"close":968,"change":969,"percent_change":341,"volume":970,"transactions":9,"vwap":968},"2026-03-02",22.385,-0.135,235700,{"date":972,"open":973,"high":24,"low":974,"close":975,"change":634,"percent_change":635,"volume":976,"transactions":9,"vwap":975},"2026-02-27",22.525,22.505,22.52,246300,{"date":978,"open":979,"high":980,"low":981,"close":979,"change":307,"percent_change":307,"volume":650,"transactions":9,"vwap":979},"2026-02-26",22.5,22.51,22.495,{"date":983,"open":979,"high":980,"low":984,"close":979,"change":188,"percent_change":455,"volume":985,"transactions":9,"vwap":979},"2026-02-25",22.49,215600,{"date":987,"open":984,"high":980,"low":667,"close":984,"change":251,"percent_change":315,"volume":988,"transactions":9,"vwap":984},"2026-02-24",115100,{"date":990,"open":980,"high":980,"low":991,"close":979,"change":675,"percent_change":676,"volume":992,"transactions":9,"vwap":979},"2026-02-23",22.47,119800,{"date":994,"open":995,"high":667,"low":666,"close":996,"change":381,"percent_change":71,"volume":997,"transactions":9,"vwap":996},"2026-02-20",22.46,22.475,223200,{"date":999,"open":995,"high":991,"low":666,"close":995,"change":669,"percent_change":634,"volume":1000,"transactions":9,"vwap":995},"2026-02-19",148100,{"date":1002,"open":995,"high":991,"low":668,"close":1003,"change":418,"percent_change":144,"volume":1004,"transactions":9,"vwap":1003},"2026-02-18",22.455,188700,{"date":1006,"open":668,"high":991,"low":668,"close":995,"change":634,"percent_change":635,"volume":1007,"transactions":9,"vwap":995},"2026-02-17",153500,{"date":1009,"open":666,"high":995,"low":668,"close":668,"change":188,"percent_change":455,"volume":1010,"transactions":9,"vwap":668},"2026-02-13",216500,{"date":1012,"open":646,"high":1013,"low":646,"close":673,"change":425,"percent_change":426,"volume":778,"transactions":9,"vwap":673},"2026-02-12",22.435,{"date":1015,"open":653,"high":653,"low":626,"close":1016,"change":307,"percent_change":307,"volume":1017,"transactions":9,"vwap":1016},"2026-02-11",22.395,124900,{"date":1019,"open":646,"high":646,"low":659,"close":1016,"change":675,"percent_change":676,"volume":1020,"transactions":9,"vwap":1016},"2026-02-10",185200,{"date":1022,"open":639,"high":626,"low":632,"close":639,"change":188,"percent_change":455,"volume":1023,"transactions":9,"vwap":639},"2026-02-09",103400,{"date":1025,"open":619,"high":639,"low":1026,"close":619,"change":251,"percent_change":315,"volume":1027,"transactions":9,"vwap":619},"2026-02-06",22.341,143500,{"date":1029,"open":673,"high":673,"low":632,"close":639,"change":209,"percent_change":340,"volume":1030,"transactions":9,"vwap":639},"2026-02-05",310600,{"date":1032,"open":639,"high":646,"low":639,"close":646,"change":300,"percent_change":735,"volume":1033,"transactions":9,"vwap":646},"2026-02-04",300200,{"date":1035,"open":659,"high":659,"low":619,"close":639,"change":307,"percent_change":307,"volume":1036,"transactions":9,"vwap":639},"2026-02-03",258400,{"date":1038,"open":632,"high":639,"low":632,"close":639,"change":198,"percent_change":37,"volume":1039,"transactions":9,"vwap":639},"2026-02-02",187300,{"date":1041,"open":680,"high":673,"low":646,"close":680,"change":307,"percent_change":307,"volume":1042,"transactions":9,"vwap":680},"2026-01-30",191800,{"date":1044,"open":646,"high":680,"low":646,"close":680,"change":381,"percent_change":71,"volume":1045,"transactions":9,"vwap":680},"2026-01-29",209800,{"date":1047,"open":646,"high":653,"low":626,"close":657,"change":418,"percent_change":144,"volume":1048,"transactions":9,"vwap":657},"2026-01-28",322200,{"date":1050,"open":646,"high":653,"low":659,"close":653,"change":381,"percent_change":71,"volume":1051,"transactions":9,"vwap":653},"2026-01-27",754800,{"date":1053,"open":646,"high":646,"low":659,"close":1016,"change":675,"percent_change":676,"volume":1054,"transactions":9,"vwap":1016},"2026-01-26",187600,{"date":1056,"open":626,"high":659,"low":639,"close":639,"change":307,"percent_change":307,"volume":1057,"transactions":9,"vwap":639},"2026-01-23",222800,{"date":1059,"open":632,"high":639,"low":632,"close":639,"change":188,"percent_change":455,"volume":1060,"transactions":9,"vwap":639},"2026-01-22",166600,{"date":1062,"open":610,"high":619,"low":591,"close":619,"change":634,"percent_change":635,"volume":1063,"transactions":9,"vwap":619},"2026-01-21",218800,{"date":1065,"open":680,"high":680,"low":1066,"close":610,"change":198,"percent_change":37,"volume":1067,"transactions":9,"vwap":610},"2026-01-20",22.332,259600,{"date":1069,"open":659,"high":646,"low":639,"close":659,"change":307,"percent_change":307,"volume":1070,"transactions":9,"vwap":659},"2026-01-16",309100,{"date":1072,"open":626,"high":659,"low":619,"close":659,"change":251,"percent_change":315,"volume":1073,"transactions":9,"vwap":659},"2026-01-15",242100,{"date":1075,"open":632,"high":646,"low":610,"close":646,"change":760,"percent_change":761,"volume":1076,"transactions":9,"vwap":646},"2026-01-14",209300,{"date":1078,"open":610,"high":632,"low":625,"close":610,"change":251,"percent_change":315,"volume":1079,"transactions":9,"vwap":610},"2026-01-13",221100,{"date":1081,"open":625,"high":632,"low":612,"close":632,"change":300,"percent_change":735,"volume":1082,"transactions":9,"vwap":632},"2026-01-12",193200,{"date":1084,"open":612,"high":618,"low":598,"close":625,"change":300,"percent_change":735,"volume":1085,"transactions":9,"vwap":625},"2026-01-09",93900,{"date":1087,"open":591,"high":625,"low":591,"close":591,"change":669,"percent_change":634,"volume":1088,"transactions":9,"vwap":591},"2026-01-08",90900,{"date":1090,"open":599,"high":592,"low":1091,"close":1092,"change":418,"percent_change":144,"volume":1093,"transactions":9,"vwap":1092},"2026-01-07",22.276,22.285,146000,{"date":1095,"open":548,"high":591,"low":1096,"close":591,"change":300,"percent_change":735,"volume":1097,"transactions":9,"vwap":591},"2026-01-06",22.244,132800,{"date":1099,"open":731,"high":584,"low":731,"close":548,"change":381,"percent_change":71,"volume":1100,"transactions":9,"vwap":548},"2026-01-05",227600,{"date":1102,"open":731,"high":548,"low":484,"close":739,"change":675,"percent_change":676,"volume":1103,"transactions":9,"vwap":739},"2026-01-02",290500,{"date":1105,"open":462,"high":731,"low":462,"close":484,"change":455,"percent_change":456,"volume":1106,"transactions":9,"vwap":484},"2025-12-31",362300,{"date":1108,"open":468,"high":475,"low":468,"close":462,"change":188,"percent_change":189,"volume":1033,"transactions":9,"vwap":462},"2025-12-30",{"date":1110,"open":468,"high":731,"low":477,"close":468,"change":188,"percent_change":189,"volume":1111,"transactions":9,"vwap":468},"2025-12-29",659200,{"date":1113,"open":462,"high":489,"low":454,"close":477,"change":251,"percent_change":198,"volume":1114,"transactions":9,"vwap":477},"2025-12-26",172900,{"date":1116,"open":477,"high":731,"low":454,"close":468,"change":425,"percent_change":426,"volume":1117,"transactions":9,"vwap":468},"2025-12-24",185700,{"date":1119,"open":410,"high":578,"low":410,"close":537,"change":220,"percent_change":221,"volume":1120,"transactions":9,"vwap":537},"2025-12-23",932500,{"date":1122,"open":489,"high":578,"low":454,"close":451,"change":315,"percent_change":316,"volume":1123,"transactions":9,"vwap":451},"2025-12-22",437400,{"date":1125,"open":489,"high":475,"low":462,"close":489,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":489},"2025-12-19",-0.095,-0.43,199800,{"date":1130,"open":598,"high":612,"low":599,"close":1092,"change":220,"percent_change":221,"volume":1131,"transactions":9,"vwap":1092},"2025-12-18",142000,{"date":1133,"open":612,"high":612,"low":599,"close":598,"change":307,"percent_change":307,"volume":1134,"transactions":9,"vwap":598},"2025-12-17",104300,{"date":1136,"open":599,"high":598,"low":726,"close":598,"change":189,"percent_change":1137,"volume":1138,"transactions":9,"vwap":598},"2025-12-16",0.22,229400,{"date":1140,"open":584,"high":730,"low":585,"close":585,"change":307,"percent_change":307,"volume":1141,"transactions":9,"vwap":585},"2025-12-15",118900,{"date":1143,"open":585,"high":599,"low":585,"close":585,"change":209,"percent_change":340,"volume":840,"transactions":9,"vwap":585},"2025-12-12",{"date":1145,"open":599,"high":592,"low":1146,"close":599,"change":300,"percent_change":735,"volume":1147,"transactions":9,"vwap":599},"2025-12-11",22.255,133100,{"date":1149,"open":548,"high":584,"low":484,"close":585,"change":188,"percent_change":455,"volume":1150,"transactions":9,"vwap":585},"2025-12-10",186700,{"date":1152,"open":584,"high":584,"low":577,"close":577,"change":209,"percent_change":340,"volume":1153,"transactions":9,"vwap":577},"2025-12-09",167200,{"date":1155,"open":548,"high":599,"low":731,"close":584,"change":634,"percent_change":635,"volume":1156,"transactions":9,"vwap":584},"2025-12-08",182000,{"date":1158,"open":585,"high":548,"low":577,"close":585,"change":634,"percent_change":635,"volume":1159,"transactions":9,"vwap":585},"2025-12-05",138000,{"date":1161,"open":731,"high":585,"low":753,"close":731,"change":307,"percent_change":307,"volume":1162,"transactions":9,"vwap":731},"2025-12-04",144400,{"date":1164,"open":731,"high":584,"low":731,"close":731,"change":144,"percent_change":286,"volume":1165,"transactions":9,"vwap":731},"2025-12-03",220500,{"date":1167,"open":577,"high":548,"low":731,"close":585,"change":307,"percent_change":307,"volume":1168,"transactions":9,"vwap":585},"2025-12-02",157300,{"date":1170,"open":577,"high":585,"low":484,"close":585,"change":286,"percent_change":1171,"volume":1172,"transactions":9,"vwap":585},"2025-12-01",-0.4,233200,{"date":1174,"open":632,"high":619,"low":612,"close":610,"change":307,"percent_change":307,"volume":1175,"transactions":9,"vwap":610},"2025-11-28",186300,{"date":1177,"open":625,"high":619,"low":625,"close":610,"change":188,"percent_change":455,"volume":1178,"transactions":9,"vwap":610},"2025-11-26",127500,{"date":1180,"open":610,"high":647,"low":625,"close":618,"change":300,"percent_change":735,"volume":1181,"transactions":9,"vwap":618},"2025-11-25",183700,{"date":1183,"open":610,"high":696,"low":598,"close":598,"change":315,"percent_change":316,"volume":1184,"transactions":9,"vwap":598},"2025-11-24",251200,{"date":1186,"open":618,"high":632,"low":708,"close":610,"change":455,"percent_change":456,"volume":1187,"transactions":9,"vwap":610},"2025-11-21",118800,{"date":1189,"open":599,"high":612,"low":599,"close":598,"change":188,"percent_change":455,"volume":1190,"transactions":9,"vwap":598},"2025-11-20",104800,{"date":1192,"open":591,"high":612,"low":599,"close":591,"change":209,"percent_change":340,"volume":1193,"transactions":9,"vwap":591},"2025-11-19",146400,{"date":1195,"open":625,"high":632,"low":598,"close":625,"change":455,"percent_change":456,"volume":1196,"transactions":9,"vwap":625},"2025-11-18",216700,{"date":1198,"open":612,"high":625,"low":584,"close":599,"change":144,"percent_change":286,"volume":1199,"transactions":9,"vwap":599},"2025-11-17",145400,{"date":1201,"open":625,"high":618,"low":599,"close":598,"change":220,"percent_change":221,"volume":1202,"transactions":9,"vwap":598},"2025-11-14",156400,{"date":1204,"open":612,"high":618,"low":1205,"close":708,"change":251,"percent_change":315,"volume":1206,"transactions":9,"vwap":708},"2025-11-13",22.302,167500,{"date":1208,"open":610,"high":632,"low":625,"close":633,"change":220,"percent_change":221,"volume":1209,"transactions":9,"vwap":633},"2025-11-12",84600,{"date":1211,"open":625,"high":632,"low":708,"close":610,"change":189,"percent_change":1137,"volume":1212,"transactions":9,"vwap":610},"2025-11-11",104500,{"date":1214,"open":598,"high":708,"low":591,"close":591,"change":144,"percent_change":286,"volume":1215,"transactions":9,"vwap":591},"2025-11-10",112600,{"date":1217,"open":599,"high":625,"low":599,"close":612,"change":188,"percent_change":455,"volume":1218,"transactions":9,"vwap":612},"2025-11-07",116500,{"date":1220,"open":584,"high":625,"low":585,"close":598,"change":189,"percent_change":1137,"volume":1221,"transactions":9,"vwap":598},"2025-11-06",175300,{"date":1223,"open":584,"high":599,"low":577,"close":585,"change":315,"percent_change":316,"volume":1224,"transactions":9,"vwap":585},"2025-11-05",146900,{"date":1226,"open":585,"high":591,"low":585,"close":591,"change":71,"percent_change":1227,"volume":1228,"transactions":9,"vwap":591},"2025-11-04",0.32,147800,{"date":1230,"open":584,"high":584,"low":484,"close":484,"change":210,"percent_change":925,"volume":1231,"transactions":9,"vwap":484},"2025-11-03",139700,{"date":1233,"open":632,"high":626,"low":632,"close":619,"change":307,"percent_change":307,"volume":1234,"transactions":9,"vwap":619},"2025-10-31",189000,{"date":1236,"open":632,"high":639,"low":612,"close":619,"change":209,"percent_change":340,"volume":1237,"transactions":9,"vwap":619},"2025-10-30",107100,{"date":1239,"open":659,"high":646,"low":647,"close":659,"change":418,"percent_change":144,"volume":1240,"transactions":9,"vwap":659},"2025-10-29",114700,{"date":1242,"open":626,"high":646,"low":639,"close":1016,"change":669,"percent_change":634,"volume":1243,"transactions":9,"vwap":1016},"2025-10-28",111700,{"date":1245,"open":619,"high":646,"low":1246,"close":659,"change":188,"percent_change":455,"volume":1247,"transactions":9,"vwap":659},"2025-10-27",22.351,170100,{"date":1249,"open":619,"high":626,"low":632,"close":626,"change":455,"percent_change":456,"volume":1250,"transactions":9,"vwap":626},"2025-10-24",160700,{"date":1252,"open":612,"high":653,"low":598,"close":610,"change":307,"percent_change":307,"volume":1253,"transactions":9,"vwap":610},"2025-10-23",143900,{"date":1255,"open":625,"high":610,"low":598,"close":610,"change":189,"percent_change":1137,"volume":1150,"transactions":9,"vwap":610},"2025-10-22",{"date":1257,"open":591,"high":612,"low":591,"close":591,"change":634,"percent_change":635,"volume":1258,"transactions":9,"vwap":591},"2025-10-21",204800,{"date":1260,"open":599,"high":612,"low":584,"close":584,"change":251,"percent_change":315,"volume":1261,"transactions":9,"vwap":584},"2025-10-20",123200,{"date":1263,"open":585,"high":619,"low":577,"close":599,"change":300,"percent_change":735,"volume":1264,"transactions":9,"vwap":599},"2025-10-17",151200,{"date":1266,"open":484,"high":726,"low":484,"close":585,"change":697,"percent_change":698,"volume":1267,"transactions":9,"vwap":585},"2025-10-16",199300,{"date":1269,"open":578,"high":731,"low":489,"close":476,"change":669,"percent_change":634,"volume":1270,"transactions":9,"vwap":476},"2025-10-15",118200,{"date":1272,"open":489,"high":484,"low":462,"close":475,"change":188,"percent_change":189,"volume":1273,"transactions":9,"vwap":475},"2025-10-14",128900,{"date":1275,"open":468,"high":731,"low":454,"close":489,"change":71,"percent_change":1227,"volume":1276,"transactions":9,"vwap":489},"2025-10-13",302800,{"date":1278,"open":578,"high":578,"low":432,"close":410,"change":315,"percent_change":316,"volume":1279,"transactions":9,"vwap":410},"2025-10-10",561300,{"date":1281,"open":462,"high":462,"low":451,"close":477,"change":144,"percent_change":286,"volume":1282,"transactions":9,"vwap":477},"2025-10-09",195500,{"date":1284,"open":475,"high":484,"low":462,"close":462,"change":251,"percent_change":198,"volume":1285,"transactions":9,"vwap":462},"2025-10-08",161200,{"date":1287,"open":484,"high":577,"low":489,"close":489,"change":251,"percent_change":198,"volume":1288,"transactions":9,"vwap":489},"2025-10-07",305300,{"date":1290,"open":475,"high":585,"low":468,"close":475,"change":455,"percent_change":456,"volume":1291,"transactions":9,"vwap":475},"2025-10-06",244700,{"date":1293,"open":731,"high":1294,"low":403,"close":477,"change":648,"percent_change":649,"volume":1295,"transactions":9,"vwap":477},"2025-10-03",22.238,234300,{"date":1297,"open":585,"high":1298,"low":578,"close":484,"change":144,"percent_change":286,"volume":1106,"transactions":9,"vwap":484},"2025-10-02",22.256,{"date":1300,"open":598,"high":618,"low":475,"close":577,"change":787,"percent_change":788,"volume":1301,"transactions":9,"vwap":577},"2025-10-01",533100,{"date":1303,"open":619,"high":626,"low":618,"close":610,"change":307,"percent_change":307,"volume":1304,"transactions":9,"vwap":610},"2025-09-30",203900,{"date":1306,"open":618,"high":632,"low":618,"close":610,"change":634,"percent_change":635,"volume":1307,"transactions":9,"vwap":610},"2025-09-29",136100,{"date":1309,"open":625,"high":1310,"low":612,"close":625,"change":188,"percent_change":455,"volume":1311,"transactions":9,"vwap":625},"2025-09-26",22.338,218400,{"date":1313,"open":591,"high":619,"low":584,"close":612,"change":251,"percent_change":315,"volume":1193,"transactions":9,"vwap":612},"2025-09-25",{"date":1315,"open":618,"high":632,"low":612,"close":625,"change":209,"percent_change":340,"volume":1316,"transactions":9,"vwap":625},"2025-09-24",83400,{"date":1318,"open":610,"high":639,"low":610,"close":632,"change":198,"percent_change":37,"volume":1319,"transactions":9,"vwap":632},"2025-09-23",152500,{"date":1321,"open":618,"high":680,"low":618,"close":646,"change":634,"percent_change":635,"volume":1322,"transactions":9,"vwap":646},"2025-09-22",109600,{"date":1324,"open":610,"high":653,"low":625,"close":626,"change":300,"percent_change":735,"volume":1325,"transactions":9,"vwap":626},"2025-09-19",70500,{"date":1327,"open":625,"high":659,"low":612,"close":632,"change":635,"percent_change":1328,"volume":1329,"transactions":9,"vwap":632},"2025-09-18",0.4,151900,{"date":1331,"open":619,"high":1332,"low":548,"close":548,"change":259,"percent_change":1333,"volume":1334,"transactions":9,"vwap":548},"2025-09-17",22.399,-0.49,245200,{"date":1336,"open":619,"high":639,"low":585,"close":639,"change":300,"percent_change":735,"volume":1329,"transactions":9,"vwap":639},"2025-09-16",{"date":1338,"open":619,"high":619,"low":548,"close":610,"change":634,"percent_change":635,"volume":1339,"transactions":9,"vwap":610},"2025-09-15",149500,{"date":1341,"open":610,"high":610,"low":612,"close":625,"change":144,"percent_change":286,"volume":1342,"transactions":9,"vwap":625},"2025-09-12",193900,{"date":1344,"open":625,"high":632,"low":625,"close":610,"change":300,"percent_change":735,"volume":1345,"transactions":9,"vwap":610},"2025-09-11",202100,{"date":1347,"open":599,"high":612,"low":730,"close":612,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":612},"2025-09-10",0.15,0.68,98800,{"date":1352,"open":548,"high":1092,"low":477,"close":477,"change":286,"percent_change":1171,"volume":1353,"transactions":9,"vwap":477},"2025-09-09",193600,{"date":1355,"open":578,"high":548,"low":578,"close":585,"change":188,"percent_change":455,"volume":1356,"transactions":9,"vwap":585},"2025-09-08",120900,{"date":1358,"open":454,"high":548,"low":454,"close":577,"change":301,"percent_change":1359,"volume":1360,"transactions":9,"vwap":577},"2025-09-05",0.63,141200,{"date":1362,"open":786,"high":403,"low":890,"close":403,"change":71,"percent_change":1227,"volume":1363,"transactions":9,"vwap":403},"2025-09-04",222200,{"date":1365,"open":901,"high":890,"low":372,"close":777,"change":300,"percent_change":301,"volume":1366,"transactions":9,"vwap":777},"2025-09-03",244500,{"date":1368,"open":885,"high":777,"low":372,"close":885,"change":286,"percent_change":1369,"volume":1128,"transactions":9,"vwap":885},"2025-09-02",-0.41,{"date":1371,"open":395,"high":432,"low":881,"close":396,"change":634,"percent_change":635,"volume":1372,"transactions":9,"vwap":396},"2025-08-29",108700,{"date":1374,"open":786,"high":433,"low":786,"close":395,"change":634,"percent_change":635,"volume":1375,"transactions":9,"vwap":395},"2025-08-28",172000,{"date":1377,"open":890,"high":776,"low":890,"close":890,"change":286,"percent_change":1369,"volume":1378,"transactions":9,"vwap":890},"2025-08-27",272100,{"date":1380,"open":785,"high":454,"low":1381,"close":454,"change":635,"percent_change":1382,"volume":1383,"transactions":9,"vwap":454},"2025-08-26",22.034,0.41,310000,{"date":1385,"open":890,"high":786,"low":785,"close":890,"change":209,"percent_change":210,"volume":1386,"transactions":9,"vwap":890},"2025-08-25",169300,{"date":1388,"open":785,"high":396,"low":1389,"close":433,"change":189,"percent_change":781,"volume":1390,"transactions":9,"vwap":433},"2025-08-22",22.035,96100,{"date":1392,"open":889,"high":396,"low":885,"close":777,"change":669,"percent_change":634,"volume":1393,"transactions":9,"vwap":777},"2025-08-21",132900,{"date":1395,"open":777,"high":785,"low":889,"close":880,"change":418,"percent_change":144,"volume":1396,"transactions":9,"vwap":880},"2025-08-20",121900,{"date":1398,"open":890,"high":786,"low":777,"close":777,"change":209,"percent_change":210,"volume":1399,"transactions":9,"vwap":777},"2025-08-19",177800,{"date":1401,"open":785,"high":404,"low":889,"close":786,"change":675,"percent_change":676,"volume":1010,"transactions":9,"vwap":786},"2025-08-18",{"date":1403,"open":777,"high":1404,"low":880,"close":1389,"change":949,"percent_change":22,"volume":1334,"transactions":9,"vwap":1389},"2025-08-15",22.046,{"date":1406,"open":785,"high":410,"low":777,"close":410,"change":760,"percent_change":761,"volume":1407,"transactions":9,"vwap":410},"2025-08-14",143100,{"date":1409,"open":403,"high":403,"low":889,"close":786,"change":675,"percent_change":676,"volume":1410,"transactions":9,"vwap":786},"2025-08-13",175400,{"date":1412,"open":777,"high":785,"low":897,"close":1389,"change":418,"percent_change":144,"volume":1413,"transactions":9,"vwap":1389},"2025-08-12",132500,{"date":1415,"open":889,"high":1416,"low":1417,"close":785,"change":300,"percent_change":301,"volume":1418,"transactions":9,"vwap":785},"2025-08-11",22.045,22.011,104600,{"date":1420,"open":777,"high":777,"low":355,"close":897,"change":144,"percent_change":286,"volume":1421,"transactions":9,"vwap":897},"2025-08-08",376300,{"date":1423,"open":890,"high":890,"low":897,"close":777,"change":209,"percent_change":210,"volume":1424,"transactions":9,"vwap":777},"2025-08-07",268400,{"date":1426,"open":890,"high":1427,"low":913,"close":786,"change":188,"percent_change":189,"volume":1428,"transactions":9,"vwap":786},"2025-08-06",22.069,130400,{"date":1430,"open":395,"high":432,"low":890,"close":890,"change":209,"percent_change":210,"volume":1431,"transactions":9,"vwap":890},"2025-08-05",120700,{"date":1433,"open":396,"high":396,"low":772,"close":433,"change":251,"percent_change":198,"volume":1434,"transactions":9,"vwap":433},"2025-08-04",177000,{"date":1436,"open":890,"high":396,"low":885,"close":396,"change":315,"percent_change":316,"volume":1437,"transactions":9,"vwap":396},"2025-08-01",151000,{"date":1439,"open":890,"high":404,"low":777,"close":404,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":404},"2025-07-31",0.1,0.45,256000,{"date":1444,"open":785,"high":1445,"low":897,"close":777,"change":144,"percent_change":286,"volume":1446,"transactions":9,"vwap":777},"2025-07-30",22.049,91300,{"date":1448,"open":890,"high":1427,"low":777,"close":890,"change":634,"percent_change":635,"volume":1449,"transactions":9,"vwap":890},"2025-07-29",188200,{"date":1451,"open":777,"high":777,"low":885,"close":777,"change":189,"percent_change":781,"volume":1452,"transactions":9,"vwap":777},"2025-07-28",187400,{"date":1454,"open":889,"high":777,"low":387,"close":387,"change":198,"percent_change":199,"volume":1273,"transactions":9,"vwap":387},"2025-07-25",{"date":1456,"open":387,"high":785,"low":917,"close":777,"change":455,"percent_change":456,"volume":1261,"transactions":9,"vwap":777},"2025-07-24",{"date":1458,"open":901,"high":897,"low":912,"close":901,"change":144,"percent_change":286,"volume":1459,"transactions":9,"vwap":901},"2025-07-23",187000,{"date":1461,"open":777,"high":777,"low":897,"close":897,"change":144,"percent_change":286,"volume":1462,"transactions":9,"vwap":897},"2025-07-22",201200,{"date":1464,"open":885,"high":395,"low":885,"close":777,"change":455,"percent_change":456,"volume":1465,"transactions":9,"vwap":777},"2025-07-21",259300,{"date":1467,"open":885,"high":785,"low":905,"close":901,"change":251,"percent_change":198,"volume":1468,"transactions":9,"vwap":901},"2025-07-18",180800,{"date":1470,"open":395,"high":776,"low":1471,"close":885,"change":221,"percent_change":115,"volume":1472,"transactions":9,"vwap":885},"2025-07-17",21.984,146500,{"date":1474,"open":396,"high":432,"low":395,"close":395,"change":648,"percent_change":649,"volume":1475,"transactions":9,"vwap":395},"2025-07-16",157400,{"date":1477,"open":477,"high":1478,"low":403,"close":404,"change":307,"percent_change":307,"volume":1073,"transactions":9,"vwap":404},"2025-07-15",22.168,{"date":1480,"open":451,"high":795,"low":404,"close":404,"change":373,"percent_change":374,"volume":1481,"transactions":9,"vwap":404},"2025-07-14",177600,{"date":1483,"open":475,"high":484,"low":477,"close":505,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":505},"2025-07-11",-0.145,-0.65,157900,{"date":1488,"open":731,"high":612,"low":578,"close":612,"change":332,"percent_change":876,"volume":1489,"transactions":9,"vwap":612},"2025-07-10",83600,{"date":1491,"open":731,"high":577,"low":578,"close":731,"change":300,"percent_change":301,"volume":1492,"transactions":9,"vwap":731},"2025-07-09",84800,{"date":1494,"open":475,"high":484,"low":475,"close":475,"change":144,"percent_change":286,"volume":1495,"transactions":9,"vwap":475},"2025-07-08",123700,{"date":1497,"open":578,"high":484,"low":475,"close":484,"change":188,"percent_change":189,"volume":1498,"transactions":9,"vwap":484},"2025-07-07",112700,{"date":1500,"open":578,"high":1501,"low":454,"close":578,"change":144,"percent_change":286,"volume":1502,"transactions":9,"vwap":578},"2025-07-03",22.229,91900,{"date":1504,"open":578,"high":591,"low":475,"close":731,"change":188,"percent_change":189,"volume":1505,"transactions":9,"vwap":731},"2025-07-02",203000,{"date":1507,"open":577,"high":739,"low":484,"close":484,"change":286,"percent_change":1171,"volume":1508,"transactions":9,"vwap":484},"2025-07-01",193800,{"date":1510,"open":598,"high":632,"low":591,"close":612,"change":634,"percent_change":635,"volume":1511,"transactions":9,"vwap":612},"2025-06-30",164200,{"date":1513,"open":599,"high":725,"low":585,"close":591,"change":188,"percent_change":455,"volume":1514,"transactions":9,"vwap":591},"2025-06-27",108500,{"date":1516,"open":599,"high":612,"low":584,"close":599,"change":787,"percent_change":788,"volume":1517,"transactions":9,"vwap":599},"2025-06-26",145700,{"date":1519,"open":548,"high":979,"low":1146,"close":626,"change":301,"percent_change":1359,"volume":1520,"transactions":9,"vwap":626},"2025-06-25",948700,{"date":1522,"open":548,"high":584,"low":731,"close":577,"change":209,"percent_change":340,"volume":1523,"transactions":9,"vwap":577},"2025-06-24",341900,{"date":1525,"open":548,"high":599,"low":739,"close":584,"change":144,"percent_change":286,"volume":1097,"transactions":9,"vwap":584},"2025-06-23",{"date":1527,"open":577,"high":591,"low":475,"close":591,"change":332,"percent_change":876,"volume":1528,"transactions":9,"vwap":591},"2025-06-20",105600,{"date":1530,"open":731,"high":1531,"low":475,"close":578,"change":144,"percent_change":286,"volume":1532,"transactions":9,"vwap":578},"2025-06-18",22.241,238900,{"date":1534,"open":484,"high":584,"low":475,"close":731,"change":300,"percent_change":301,"volume":1535,"transactions":9,"vwap":731},"2025-06-17",140800,{"date":1537,"open":578,"high":805,"low":1538,"close":475,"change":144,"percent_change":286,"volume":1264,"transactions":9,"vwap":475},"2025-06-16",22.181,{"date":1540,"open":584,"high":584,"low":489,"close":484,"change":144,"percent_change":286,"volume":1541,"transactions":9,"vwap":484},"2025-06-13",200900,{"date":1543,"open":475,"high":548,"low":1544,"close":577,"change":760,"percent_change":761,"volume":1375,"transactions":9,"vwap":577},"2025-06-12",22.196,{"date":1546,"open":404,"high":462,"low":404,"close":462,"change":307,"percent_change":307,"volume":1547,"transactions":9,"vwap":462},"2025-06-11",137300,{"date":1549,"open":475,"high":475,"low":1550,"close":462,"change":188,"percent_change":189,"volume":1551,"transactions":9,"vwap":462},"2025-06-10",22.146,102100,{"date":1553,"open":410,"high":489,"low":410,"close":468,"change":189,"percent_change":781,"volume":1554,"transactions":9,"vwap":468},"2025-06-09",92600,{"date":1556,"open":454,"high":454,"low":1557,"close":410,"change":648,"percent_change":649,"volume":1558,"transactions":9,"vwap":410},"2025-06-06",22.101,115800,{"date":1560,"open":468,"high":475,"low":451,"close":462,"change":307,"percent_change":307,"volume":1561,"transactions":9,"vwap":462},"2025-06-05",116000,{"date":1563,"open":468,"high":813,"low":404,"close":462,"change":332,"percent_change":876,"volume":1564,"transactions":9,"vwap":462},"2025-06-04",113500,{"date":1566,"open":403,"high":404,"low":776,"close":403,"change":251,"percent_change":198,"volume":1224,"transactions":9,"vwap":403},"2025-06-03",{"date":1568,"open":462,"high":462,"low":1569,"close":432,"change":374,"percent_change":245,"volume":1570,"transactions":9,"vwap":432},"2025-06-02",22.084999,128800,{"date":1572,"open":584,"high":599,"low":731,"close":584,"change":251,"percent_change":315,"volume":1196,"transactions":9,"vwap":584},"2025-05-30",{"date":1574,"open":548,"high":612,"low":548,"close":599,"change":188,"percent_change":455,"volume":1575,"transactions":9,"vwap":599},"2025-05-29",179100,{"date":1577,"open":585,"high":584,"low":484,"close":584,"change":787,"percent_change":788,"volume":1578,"transactions":9,"vwap":584},"2025-05-28",92500,{"date":1580,"open":731,"high":639,"low":578,"close":639,"change":456,"percent_change":1581,"volume":1582,"transactions":9,"vwap":639},"2025-05-27",0.81,157500,{"date":1584,"open":578,"high":578,"low":1585,"close":489,"change":315,"percent_change":316,"volume":1586,"transactions":9,"vwap":489},"2025-05-23",22.166,69600,{"date":1588,"open":403,"high":731,"low":433,"close":731,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":731},"2025-05-22",0.12,0.54,116600,{"date":1593,"open":475,"high":578,"low":768,"close":432,"change":120,"percent_change":1594,"volume":1564,"transactions":9,"vwap":432},"2025-05-21",-0.54,{"date":1596,"open":577,"high":585,"low":578,"close":731,"change":209,"percent_change":340,"volume":1597,"transactions":9,"vwap":731},"2025-05-20",85000,{"date":1599,"open":489,"high":599,"low":451,"close":548,"change":220,"percent_change":221,"volume":1600,"transactions":9,"vwap":548},"2025-05-19",249800,{"date":1602,"open":599,"high":599,"low":739,"close":730,"change":381,"percent_change":71,"volume":1603,"transactions":9,"vwap":730},"2025-05-16",167100,{"date":1605,"open":731,"high":612,"low":475,"close":548,"change":760,"percent_change":761,"volume":1606,"transactions":9,"vwap":548},"2025-05-15",132200,{"date":1608,"open":577,"high":577,"low":1609,"close":475,"change":198,"percent_change":37,"volume":1495,"transactions":9,"vwap":475},"2025-05-14",22.169,{"date":1611,"open":578,"high":585,"low":1612,"close":585,"change":455,"percent_change":456,"volume":1613,"transactions":9,"vwap":585},"2025-05-13",22.191,130700,{"date":1615,"open":731,"high":731,"low":468,"close":578,"change":300,"percent_change":301,"volume":1616,"transactions":9,"vwap":578},"2025-05-12",127900,{"date":1618,"open":484,"high":585,"low":451,"close":462,"change":144,"percent_change":286,"volume":1619,"transactions":9,"vwap":462},"2025-05-09",294400,{"date":1621,"open":625,"high":618,"low":462,"close":475,"change":259,"percent_change":1333,"volume":1622,"transactions":9,"vwap":475},"2025-05-08",223000,{"date":1624,"open":591,"high":647,"low":548,"close":612,"change":300,"percent_change":735,"volume":1625,"transactions":9,"vwap":612},"2025-05-07",159600,{"date":1627,"open":731,"high":598,"low":489,"close":599,"change":676,"percent_change":1628,"volume":1629,"transactions":9,"vwap":599},"2025-05-06",0.5,194300,{"date":1631,"open":548,"high":548,"low":451,"close":468,"change":221,"percent_change":1632,"volume":1633,"transactions":9,"vwap":468},"2025-05-05",-0.31,188400,{"date":1635,"open":598,"high":598,"low":468,"close":577,"change":221,"percent_change":1632,"volume":1636,"transactions":9,"vwap":577},"2025-05-02",178500,{"date":1638,"open":659,"high":659,"low":577,"close":612,"change":340,"percent_change":125,"volume":1639,"transactions":9,"vwap":612},"2025-05-01",233500,{"date":1641,"open":619,"high":668,"low":633,"close":668,"change":1589,"percent_change":1590,"volume":1642,"transactions":9,"vwap":668},"2025-04-30",343300,{"date":1644,"open":584,"high":610,"low":548,"close":625,"change":332,"percent_change":876,"volume":1645,"transactions":9,"vwap":625},"2025-04-29",257000,{"date":1647,"open":731,"high":584,"low":484,"close":577,"change":144,"percent_change":286,"volume":1648,"transactions":9,"vwap":577},"2025-04-28",94900,{"date":179,"open":577,"high":708,"low":1650,"close":548,"change":634,"percent_change":635,"volume":1541,"transactions":9,"vwap":548},22.198]