[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMHY":3,"homepage-market-summary":28,"stock-historical-EMHY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMHY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares J.P. Morgan EM High Yield Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.3049,2.803632,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":17,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},38.38,38.45,38.48,38.35,0,352421.122816,40.99,38.25,115406.741995092,4.7,3646,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},37.23,105619,38550985.498773,2.48,"2025-04-22",[180,183,191,202,212,222,233,243,253,262,272,280,289,297,305,315,324,333,343,351,362,370,379,389,397,407,415,424,433,442,449,456,464,470,477,484,491,497,505,511,518,524,529,535,542,548,558,566,570,577,585,593,600,606,612,620,627,636,644,652,657,660,663,667,674,678,681,689,697,702,707,710,714,719,726,729,734,740,744,749,752,755,758,763,767,770,773,778,781,784,787,792,797,802,808,812,816,822,825,828,832,835,838,842,847,851,856,859,862,866,869,872,875,878,881,885,888,894,897,900,903,909,914,917,922,928,931,938,944,950,956,963,969,976,982,988,994,999,1004,1007,1011,1016,1021,1024,1027,1031,1037,1042,1046,1049,1052,1059,1064,1070,1075,1079,1084,1087,1090,1094,1097,1101,1104,1107,1110,1113,1116,1118,1121,1125,1129,1132,1135,1138,1141,1144,1147,1151,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1190,1193,1196,1199,1202,1205,1208,1212,1214,1217,1220,1223,1226,1228,1231,1234,1237,1240,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1274,1277,1280,1282,1284,1286,1289,1293,1296,1299,1302,1307,1310,1313,1316,1318,1323,1328,1331,1335,1338,1343,1347,1350,1353,1356,1359,1364,1368,1371,1374,1377,1381,1384,1388,1391,1394,1397,1400,1403,1406,1410,1413,1416,1419,1423,1426,1428,1431,1435,1438,1441,1445,1448,1451,1455,1458,1461,1464,1467,1471,1475,1478,1480,1483,1485,1488,1491,1494,1497,1500,1503,1507,1511,1513,1519,1525,1528,1532,1535,1539,1544,1548,1552,1557,1560,1565,1572,1579,1583,1588,1592,1596,1600,1604,1609,1614,1616,1621,1625,1629,1633,1637,1640,1646,1653,1658,1662,1666,1671,1675,1679,1683,1687,1693,1697,1703,1707,1714,1717,1720,1723,1727,1731,1735,1740,1743,1746,1749,1751,1754,1757,1763,1770,1775,1780,1788,1792,1798,1805,1810,1813,1817,1820,1825,1829],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":181,"vwap":182},1304,38.3871,{"date":184,"open":185,"high":18,"low":24,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",38.41,-0.36,-0.93,126125.641329,1047,38.3756,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",38.94,38.965,38.72,38.74,-0.21,-0.54,173286.499765,1174,38.8152,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",39.04,38.87,38.95,0.01,0.03,157378.49918,1160,38.9379,{"date":213,"open":214,"high":215,"low":216,"close":193,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",38.97,39.01,38.905,-0.32,-0.82,182043.441689,1264,38.9487,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",39.29,39.295,39.115,39.26,-0.03,-0.08,113436.322268,978,39.2109,{"date":234,"open":235,"high":236,"low":237,"close":224,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",39.46,39.4699,39.25,-0.13,-0.33,127739.489338,1027,39.31,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",39.71,39.4028,39.42,-0.35,-0.88,71807.955775,583,39.5026,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":110,"percent_change":228,"volume":259,"transactions":260,"vwap":261},"2026-09-22",39.81,39.829,39.74,39.77,57814.930314,574,39.7718,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",39.75,39.78,39.72,0.13,0.33,92568.886355,560,39.7536,{"date":273,"open":245,"high":245,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",39.65,-0.06,-0.15,48799.939797,548,39.6605,{"date":281,"open":245,"high":282,"low":283,"close":245,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",39.73,39.675,0.2,0.51,60685.499508,449,39.7138,{"date":290,"open":291,"high":274,"low":292,"close":293,"change":228,"percent_change":229,"volume":294,"transactions":295,"vwap":296},"2026-09-16",39.6,39.49,39.51,373429.459817,884,39.5975,{"date":298,"open":291,"high":299,"low":293,"close":300,"change":229,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",39.61,39.54,-0.2,86555.131892,502,39.5366,{"date":306,"open":307,"high":308,"low":309,"close":307,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",39.62,39.6899,39.5801,-0.12,-0.3,98077.949021,711,39.636,{"date":316,"open":146,"high":317,"low":318,"close":257,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",39.85,39.735,-0.02,-0.05,63279.886933,514,39.7857,{"date":325,"open":255,"high":146,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",39.745,39.76,-0.18,-0.45,166567.202856,490,39.8144,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",40,39.92,39.94,-0.09,-0.22,70969.070602,570,39.9662,{"date":344,"open":345,"high":346,"low":347,"close":345,"change":320,"percent_change":310,"volume":348,"transactions":349,"vwap":350},"2026-09-08",40.03,40.0699,40.02,78566.252636,735,40.043,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",40.09,40.1,40.031,40.08,0.05,0.12,84296.771612,720,40.0748,{"date":363,"open":364,"high":365,"low":335,"close":345,"change":366,"percent_change":284,"volume":367,"transactions":368,"vwap":369},"2026-09-03",40.06,40.21,0.08,104228.914841,864,40.0469,{"date":371,"open":372,"high":372,"low":337,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",39.98,39.95,0.0099,0.02,121486.195558,1016,39.956,{"date":380,"open":335,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",40.015,39.91,39.9401,-0.2799,-0.7,65522.996738,519,39.9539,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":229,"percent_change":301,"volume":394,"transactions":395,"vwap":396},"2026-08-31",40.29,40.19,40.22,1697215.809267,1763,40.219,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",40.41,40.429,40.3,-0.11,-0.27,85958.102323,415,40.337,{"date":408,"open":409,"high":410,"low":411,"close":399,"change":319,"percent_change":320,"volume":412,"transactions":413,"vwap":414},"2026-08-27",40.4,40.436,40.37,68865.382075,389,40.4118,{"date":416,"open":417,"high":418,"low":419,"close":417,"change":420,"percent_change":-6,"volume":421,"transactions":422,"vwap":423},"2026-08-26",40.43,40.435,40.385,-0.002,44644.895976,346,40.4122,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":268,"volume":430,"transactions":431,"vwap":432},"2026-08-25",40.39,40.432,40.335,0.132,54962.406265,572,40.3794,{"date":434,"open":391,"high":435,"low":436,"close":401,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",40.32,40.28,0.04,0.1,36395.081451,387,40.3022,{"date":443,"open":444,"high":436,"low":445,"close":444,"change":437,"percent_change":438,"volume":446,"transactions":447,"vwap":448},"2026-08-21",40.26,40.23,60513.180873,566,40.2547,{"date":450,"open":451,"high":452,"low":393,"close":393,"change":310,"percent_change":311,"volume":453,"transactions":454,"vwap":455},"2026-08-20",40.25,40.315,78474.851245,562,40.255,{"date":457,"open":458,"high":419,"low":459,"close":460,"change":438,"percent_change":120,"volume":461,"transactions":462,"vwap":463},"2026-08-19",40.35,40.305,40.34,59449.152699,481,40.3373,{"date":465,"open":365,"high":444,"low":392,"close":466,"change":320,"percent_change":310,"volume":467,"transactions":468,"vwap":469},"2026-08-18",40.24,92725.07281,379,40.2478,{"date":471,"open":435,"high":472,"low":473,"close":391,"change":338,"percent_change":339,"volume":474,"transactions":475,"vwap":476},"2026-08-17",40.33,40.275,77155.162879,504,40.3101,{"date":478,"open":417,"high":479,"low":480,"close":481,"change":320,"percent_change":310,"volume":482,"transactions":413,"vwap":483},"2026-08-14",40.45,40.355,40.38,47684.905976,40.3826,{"date":485,"open":481,"high":479,"low":486,"close":417,"change":487,"percent_change":150,"volume":488,"transactions":489,"vwap":490},"2026-08-13",40.375,0.14,50185.762679,1754,40.4286,{"date":492,"open":472,"high":493,"low":436,"close":391,"change":357,"percent_change":358,"volume":494,"transactions":495,"vwap":496},"2026-08-12",40.345,42398.978036,405,40.308,{"date":498,"open":391,"high":499,"low":466,"close":466,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-11",40.31,-0.04,-0.1,65498.818761,414,40.2697,{"date":506,"open":460,"high":460,"low":507,"close":436,"change":275,"percent_change":276,"volume":508,"transactions":509,"vwap":510},"2026-08-10",40.225,101731.822715,822,40.2887,{"date":512,"open":458,"high":481,"low":459,"close":460,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-07",0.07,0.17,86321.901163,615,40.3344,{"date":519,"open":499,"high":452,"low":444,"close":520,"change":500,"percent_change":501,"volume":521,"transactions":522,"vwap":523},"2026-08-06",40.27,59982.349313,564,40.2828,{"date":525,"open":435,"high":435,"low":436,"close":499,"change":207,"percent_change":375,"volume":526,"transactions":527,"vwap":528},"2026-08-05",341350.523011,671,40.3184,{"date":530,"open":451,"high":460,"low":451,"close":401,"change":358,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-04",0.3,70084.831485,540,40.2988,{"date":536,"open":354,"high":537,"low":354,"close":538,"change":320,"percent_change":310,"volume":539,"transactions":540,"vwap":541},"2026-08-03",40.2099,40.18,65466.086234,669,40.1673,{"date":543,"open":365,"high":451,"low":544,"close":445,"change":437,"percent_change":438,"volume":545,"transactions":546,"vwap":547},"2026-07-31",40.1001,127255.477451,905,40.1932,{"date":549,"open":550,"high":551,"low":552,"close":392,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-30",40.14,40.205,40.115,0.15,0.37,60412.115332,480,40.1605,{"date":559,"open":393,"high":455,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-29",40.04,-0.23,-0.57,38955.054465,487,40.149,{"date":567,"open":393,"high":472,"low":392,"close":520,"change":437,"percent_change":438,"volume":568,"transactions":322,"vwap":569},"2026-07-28",43020.887659,40.2725,{"date":571,"open":436,"high":391,"low":392,"close":445,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-27",0.09,0.22,58087.548482,704,40.2338,{"date":578,"open":579,"high":580,"low":581,"close":550,"change":21,"percent_change":21,"volume":582,"transactions":583,"vwap":584},"2026-07-24",40.13,40.175,40.07,47720.668265,501,40.1387,{"date":586,"open":550,"high":587,"low":588,"close":550,"change":276,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-23",40.16,40.085,-0.37,100692.861199,825,40.1302,{"date":594,"open":499,"high":460,"low":473,"close":391,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-22",-0.055,-0.14,114849.472088,702,40.2992,{"date":601,"open":409,"high":409,"low":401,"close":493,"change":602,"percent_change":207,"volume":603,"transactions":604,"vwap":605},"2026-07-21",0.005,108766.720226,1165,40.3492,{"date":607,"open":399,"high":608,"low":499,"close":460,"change":110,"percent_change":319,"volume":609,"transactions":610,"vwap":611},"2026-07-20",40.4242,60389.559309,577,40.3523,{"date":613,"open":614,"high":615,"low":435,"close":458,"change":616,"percent_change":500,"volume":617,"transactions":618,"vwap":619},"2026-07-17",40.36,40.405,-0.015,55573.273717,587,40.3529,{"date":621,"open":614,"high":399,"low":622,"close":623,"change":595,"percent_change":596,"volume":624,"transactions":625,"vwap":626},"2026-07-16",40.325,40.365,54582.084805,673,40.3681,{"date":628,"open":629,"high":630,"low":623,"close":631,"change":632,"percent_change":572,"volume":633,"transactions":634,"vwap":635},"2026-07-15",40.44,40.49,40.42,0.035,64281.50201,657,40.4306,{"date":637,"open":479,"high":638,"low":480,"close":419,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-14",40.46,0.085,0.21,85503.573085,530,40.4033,{"date":645,"open":631,"high":646,"low":647,"close":401,"change":197,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-13",40.47,40.265,-0.52,148241.562804,1200,40.3539,{"date":653,"open":654,"high":655,"low":638,"close":655,"change":21,"percent_change":21,"volume":656,"transactions":9,"vwap":655},"2026-07-10",40.48,40.51,43600,{"date":658,"open":631,"high":655,"low":409,"close":655,"change":438,"percent_change":120,"volume":659,"transactions":9,"vwap":655},"2026-07-09",161800,{"date":661,"open":631,"high":629,"low":472,"close":399,"change":229,"percent_change":301,"volume":662,"transactions":9,"vwap":399},"2026-07-08",147700,{"date":664,"open":665,"high":665,"low":638,"close":630,"change":338,"percent_change":339,"volume":666,"transactions":9,"vwap":630},"2026-07-07",40.53,68300,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":208,"percent_change":513,"volume":673,"transactions":9,"vwap":672},"2026-07-06",40.56,40.6,40.54,40.58,65800,{"date":675,"open":654,"high":676,"low":654,"close":676,"change":438,"percent_change":120,"volume":677,"transactions":9,"vwap":676},"2026-07-02",40.55,207700,{"date":679,"open":399,"high":654,"low":481,"close":479,"change":339,"percent_change":198,"volume":680,"transactions":9,"vwap":479},"2026-07-01",92100,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":228,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-06-30",40.73,40.74,40.66,40.67,-0.07,58800,{"date":690,"open":691,"high":683,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-29",40.65,40.64,40.7,0.11,0.27,64200,{"date":698,"open":699,"high":685,"low":700,"close":700,"change":320,"percent_change":310,"volume":701,"transactions":9,"vwap":700},"2026-06-26",40.61,40.59,80600,{"date":703,"open":686,"high":704,"low":705,"close":692,"change":21,"percent_change":21,"volume":706,"transactions":9,"vwap":692},"2026-06-25",40.69,40.62,88900,{"date":708,"open":699,"high":685,"low":700,"close":692,"change":513,"percent_change":514,"volume":709,"transactions":9,"vwap":692},"2026-06-24",128300,{"date":711,"open":676,"high":686,"low":671,"close":712,"change":275,"percent_change":276,"volume":713,"transactions":9,"vwap":712},"2026-06-23",40.57,184100,{"date":715,"open":685,"high":704,"low":699,"close":716,"change":310,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-22",40.63,-0.29,76200,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":553,"percent_change":554,"volume":725,"transactions":9,"vwap":724},"2026-06-18",40.77,40.78,40.71,40.75,59300,{"date":727,"open":684,"high":721,"low":700,"close":670,"change":276,"percent_change":589,"volume":728,"transactions":9,"vwap":670},"2026-06-17",117900,{"date":730,"open":731,"high":732,"low":724,"close":724,"change":110,"percent_change":319,"volume":733,"transactions":9,"vwap":724},"2026-06-16",40.79,40.83,101900,{"date":735,"open":684,"high":722,"low":683,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-15",40.76,0.16,0.39,54000,{"date":741,"open":669,"high":699,"low":742,"close":670,"change":437,"percent_change":438,"volume":743,"transactions":9,"vwap":670},"2026-06-12",40.52,71900,{"date":745,"open":460,"high":672,"low":472,"close":669,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":669},"2026-06-11",0.34,0.85,91200,{"date":750,"open":520,"high":411,"low":365,"close":393,"change":596,"percent_change":248,"volume":751,"transactions":9,"vwap":393},"2026-06-10",63700,{"date":753,"open":481,"high":399,"low":392,"close":614,"change":438,"percent_change":120,"volume":754,"transactions":9,"vwap":614},"2026-06-09",61200,{"date":756,"open":499,"high":458,"low":451,"close":444,"change":21,"percent_change":21,"volume":757,"transactions":9,"vwap":444},"2026-06-08",62900,{"date":759,"open":411,"high":426,"low":445,"close":444,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":444},"2026-06-05",-0.24,-0.59,112500,{"date":764,"open":629,"high":655,"low":629,"close":765,"change":694,"percent_change":695,"volume":766,"transactions":9,"vwap":765},"2026-06-04",40.5,66400,{"date":768,"open":631,"high":417,"low":411,"close":426,"change":276,"percent_change":589,"volume":769,"transactions":9,"vwap":426},"2026-06-03",65400,{"date":771,"open":630,"high":671,"low":654,"close":671,"change":572,"percent_change":573,"volume":772,"transactions":9,"vwap":671},"2026-06-02",83400,{"date":774,"open":631,"high":479,"low":460,"close":479,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":479},"2026-06-01",-0.19,-0.47,63600,{"date":779,"open":716,"high":693,"low":716,"close":692,"change":437,"percent_change":438,"volume":780,"transactions":9,"vwap":692},"2026-05-29",55100,{"date":782,"open":638,"high":699,"low":638,"close":670,"change":358,"percent_change":531,"volume":783,"transactions":9,"vwap":670},"2026-05-28",97500,{"date":785,"open":417,"high":655,"low":631,"close":654,"change":737,"percent_change":125,"volume":786,"transactions":9,"vwap":654},"2026-05-27",143500,{"date":788,"open":472,"high":458,"low":444,"close":435,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":435},"2026-05-26",0.18,0.45,86600,{"date":793,"open":794,"high":392,"low":795,"close":550,"change":513,"percent_change":514,"volume":796,"transactions":9,"vwap":550},"2026-05-22",40.17,40.099998,39600,{"date":798,"open":799,"high":800,"low":372,"close":581,"change":320,"percent_change":310,"volume":801,"transactions":9,"vwap":581},"2026-05-21",40.0099983,40.12,154700,{"date":803,"open":804,"high":550,"low":805,"close":800,"change":120,"percent_change":806,"volume":807,"transactions":9,"vwap":800},"2026-05-20",39.9,39.88,0.63,83100,{"date":809,"open":336,"high":336,"low":255,"close":810,"change":328,"percent_change":329,"volume":811,"transactions":9,"vwap":810},"2026-05-19",39.87,63000,{"date":813,"open":795,"high":550,"low":372,"close":814,"change":375,"percent_change":357,"volume":815,"transactions":9,"vwap":814},"2026-05-18",40.049999,100300,{"date":817,"open":550,"high":550,"low":799,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-15",40.029999,-0.28,-0.69,113000,{"date":823,"open":458,"high":409,"low":401,"close":499,"change":375,"percent_change":357,"volume":824,"transactions":9,"vwap":499},"2026-05-14",62500,{"date":826,"open":435,"high":481,"low":391,"close":391,"change":402,"percent_change":403,"volume":827,"transactions":9,"vwap":391},"2026-05-13",39500,{"date":829,"open":631,"high":631,"low":460,"close":409,"change":687,"percent_change":830,"volume":831,"transactions":9,"vwap":409},"2026-05-12",-0.17,50400,{"date":833,"open":742,"high":671,"low":638,"close":646,"change":687,"percent_change":830,"volume":834,"transactions":9,"vwap":646},"2026-05-11",74300,{"date":836,"open":665,"high":669,"low":742,"close":671,"change":358,"percent_change":531,"volume":837,"transactions":9,"vwap":671},"2026-05-08",61400,{"date":839,"open":712,"high":700,"low":481,"close":631,"change":501,"percent_change":840,"volume":841,"transactions":9,"vwap":631},"2026-05-07",-0.25,131400,{"date":843,"open":638,"high":676,"low":638,"close":742,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":742},"2026-05-06",0.24,0.6,104600,{"date":848,"open":392,"high":436,"low":392,"close":436,"change":573,"percent_change":849,"volume":850,"transactions":9,"vwap":436},"2026-05-05",0.55,108100,{"date":852,"open":445,"high":451,"low":853,"close":854,"change":339,"percent_change":855,"volume":786,"transactions":9,"vwap":854},"2026-05-04",39.96,40.060001,-0.55,{"date":857,"open":520,"high":458,"low":445,"close":436,"change":402,"percent_change":403,"volume":858,"transactions":9,"vwap":436},"2026-05-01",77200,{"date":860,"open":614,"high":631,"low":391,"close":426,"change":553,"percent_change":554,"volume":861,"transactions":9,"vwap":426},"2026-04-30",86900,{"date":863,"open":499,"high":499,"low":864,"close":466,"change":402,"percent_change":403,"volume":865,"transactions":9,"vwap":466},"2026-04-29",40.2,44300,{"date":867,"open":499,"high":411,"low":391,"close":458,"change":500,"percent_change":501,"volume":868,"transactions":9,"vwap":458},"2026-04-28",73900,{"date":870,"open":638,"high":765,"low":435,"close":426,"change":338,"percent_change":339,"volume":871,"transactions":9,"vwap":426},"2026-04-27",138900,{"date":873,"open":479,"high":630,"low":481,"close":654,"change":105,"percent_change":553,"volume":874,"transactions":9,"vwap":654},"2026-04-24",79700,{"date":876,"open":665,"high":672,"low":401,"close":631,"change":276,"percent_change":589,"volume":877,"transactions":9,"vwap":631},"2026-04-23",48000,{"date":879,"open":672,"high":716,"low":655,"close":712,"change":572,"percent_change":573,"volume":880,"transactions":9,"vwap":712},"2026-04-22",63500,{"date":882,"open":699,"high":716,"low":479,"close":654,"change":596,"percent_change":883,"volume":884,"transactions":9,"vwap":654},"2026-04-21",-0.34,67100,{"date":886,"open":685,"high":686,"low":672,"close":705,"change":228,"percent_change":687,"volume":887,"transactions":9,"vwap":705},"2026-04-20",77100,{"date":889,"open":890,"high":721,"low":699,"close":691,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":691},"2026-04-17",40.68,0.29,0.72,97200,{"date":895,"open":629,"high":629,"low":472,"close":614,"change":338,"percent_change":339,"volume":896,"transactions":9,"vwap":614},"2026-04-16",77900,{"date":898,"open":399,"high":638,"low":458,"close":479,"change":500,"percent_change":501,"volume":899,"transactions":9,"vwap":479},"2026-04-15",56400,{"date":901,"open":399,"high":676,"low":399,"close":630,"change":573,"percent_change":849,"volume":902,"transactions":9,"vwap":630},"2026-04-14",178800,{"date":904,"open":854,"high":499,"low":905,"close":520,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":520},"2026-04-13",40.040001,0.19,0.47,75400,{"date":910,"open":911,"high":794,"low":818,"close":912,"change":207,"percent_change":375,"volume":913,"transactions":9,"vwap":912},"2026-04-10",40.15,40.080002,71200,{"date":915,"open":804,"high":794,"low":805,"close":581,"change":267,"percent_change":268,"volume":916,"transactions":9,"vwap":581},"2026-04-09",183700,{"date":918,"open":814,"high":912,"low":810,"close":337,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":337},"2026-04-08",0.54,1.37,107000,{"date":923,"open":924,"high":925,"low":926,"close":925,"change":21,"percent_change":21,"volume":927,"transactions":9,"vwap":925},"2026-04-07",39.33,39.4,39.18,102300,{"date":929,"open":242,"high":247,"low":242,"close":925,"change":208,"percent_change":366,"volume":930,"transactions":9,"vwap":925},"2026-04-06",61100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":513,"percent_change":789,"volume":937,"transactions":9,"vwap":936},"2026-04-02",39.13,39.38,39,39.37,100900,{"date":939,"open":940,"high":941,"low":942,"close":940,"change":229,"percent_change":301,"volume":943,"transactions":9,"vwap":940},"2026-04-01",39.3,39.41,39.27,125500,{"date":945,"open":942,"high":946,"low":947,"close":934,"change":125,"percent_change":948,"volume":949,"transactions":9,"vwap":934},"2026-03-31",39.45,39.17,1.03,91400,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":21,"percent_change":21,"volume":955,"transactions":9,"vwap":954},"2026-03-30",39.14,38.9,38.98,111300,{"date":957,"open":958,"high":959,"low":960,"close":954,"change":589,"percent_change":961,"volume":962,"transactions":9,"vwap":954},"2026-03-27",39.16,39.2,38.96,-0.94,629900,{"date":964,"open":965,"high":307,"low":224,"close":966,"change":217,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-03-26",39.5,39.35,-0.81,330500,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":746,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-03-25",39.59,39.67,39.53,0.86,342100,{"date":977,"open":978,"high":979,"low":227,"close":924,"change":775,"percent_change":980,"volume":981,"transactions":9,"vwap":924},"2026-03-24",39.36,39.44,-0.48,61600,{"date":983,"open":924,"high":984,"low":985,"close":986,"change":125,"percent_change":87,"volume":987,"transactions":9,"vwap":986},"2026-03-23",39.64,39.32,39.52,181200,{"date":989,"open":235,"high":292,"low":990,"close":991,"change":198,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-03-20",39.080002,39.12,-1.36,241200,{"date":995,"open":996,"high":997,"low":247,"close":997,"change":105,"percent_change":553,"volume":998,"transactions":9,"vwap":997},"2026-03-19",39.48,39.66,346200,{"date":1000,"open":255,"high":1001,"low":291,"close":291,"change":311,"percent_change":1002,"volume":1003,"transactions":9,"vwap":291},"2026-03-18",39.82,-0.75,41200,{"date":1005,"open":146,"high":336,"low":146,"close":804,"change":789,"percent_change":790,"volume":1006,"transactions":9,"vwap":804},"2026-03-17",80000,{"date":1008,"open":264,"high":1001,"low":1009,"close":266,"change":553,"percent_change":145,"volume":1010,"transactions":9,"vwap":266},"2026-03-16",39.7,69800,{"date":1012,"open":382,"high":853,"low":1013,"close":1014,"change":339,"percent_change":855,"volume":1015,"transactions":9,"vwap":1014},"2026-03-13",39.56,39.57,276200,{"date":1017,"open":335,"high":335,"low":265,"close":1018,"change":717,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-03-12",39.79,-0.72,85000,{"date":1022,"open":538,"high":392,"low":912,"close":912,"change":501,"percent_change":840,"volume":1023,"transactions":9,"vwap":912},"2026-03-11",109000,{"date":1025,"open":466,"high":614,"low":794,"close":538,"change":437,"percent_change":438,"volume":1026,"transactions":9,"vwap":538},"2026-03-10",84600,{"date":1028,"open":1029,"high":794,"low":327,"close":550,"change":105,"percent_change":553,"volume":1030,"transactions":9,"vwap":550},"2026-03-09",39.8,220500,{"date":1032,"open":1033,"high":794,"low":853,"close":912,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":912},"2026-03-06",40.11,-0.31,-0.77,348100,{"date":1038,"open":409,"high":638,"low":436,"close":426,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":426},"2026-03-05",-0.16,-0.39,115300,{"date":1043,"open":631,"high":700,"low":631,"close":676,"change":514,"percent_change":1044,"volume":1045,"transactions":9,"vwap":676},"2026-03-04",0.42,70200,{"date":1047,"open":864,"high":399,"low":579,"close":481,"change":775,"percent_change":776,"volume":1048,"transactions":9,"vwap":481},"2026-03-03",225700,{"date":1050,"open":479,"high":712,"low":417,"close":712,"change":819,"percent_change":820,"volume":1051,"transactions":9,"vwap":712},"2026-03-02",132600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":275,"percent_change":276,"volume":1058,"transactions":9,"vwap":1057},"2026-02-27",40.84,40.89,40.82,40.85,230100,{"date":1060,"open":1061,"high":1061,"low":1057,"close":1062,"change":320,"percent_change":310,"volume":1063,"transactions":9,"vwap":1062},"2026-02-26",40.96,40.91,56500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1061,"change":208,"percent_change":513,"volume":1069,"transactions":9,"vwap":1061},"2026-02-25",40.93,40.98,40.9,106900,{"date":1071,"open":1072,"high":1073,"low":1068,"close":1066,"change":110,"percent_change":319,"volume":1074,"transactions":9,"vwap":1066},"2026-02-24",40.92,40.95,49800,{"date":1076,"open":1061,"high":23,"low":1068,"close":1077,"change":207,"percent_change":375,"volume":1078,"transactions":9,"vwap":1077},"2026-02-23",40.94,126600,{"date":1080,"open":1068,"high":1081,"low":1082,"close":1066,"change":437,"percent_change":438,"volume":1083,"transactions":9,"vwap":1066},"2026-02-20",40.97,40.88,199300,{"date":1085,"open":732,"high":1068,"low":732,"close":1055,"change":687,"percent_change":830,"volume":1086,"transactions":9,"vwap":1055},"2026-02-19",93400,{"date":1088,"open":1072,"high":1067,"low":1062,"close":1061,"change":208,"percent_change":513,"volume":1089,"transactions":9,"vwap":1061},"2026-02-18",174500,{"date":1091,"open":1066,"high":1073,"low":1092,"close":1066,"change":438,"percent_change":844,"volume":1093,"transactions":9,"vwap":1066},"2026-02-17",40.87,184800,{"date":1095,"open":1057,"high":1072,"low":1056,"close":732,"change":208,"percent_change":513,"volume":1096,"transactions":9,"vwap":732},"2026-02-13",62100,{"date":1098,"open":141,"high":1092,"low":683,"close":1099,"change":357,"percent_change":358,"volume":1100,"transactions":9,"vwap":1099},"2026-02-12",40.8,133400,{"date":1102,"open":724,"high":721,"low":686,"close":724,"change":357,"percent_change":358,"volume":1103,"transactions":9,"vwap":724},"2026-02-11",84400,{"date":1105,"open":683,"high":721,"low":693,"close":693,"change":357,"percent_change":358,"volume":1106,"transactions":9,"vwap":693},"2026-02-10",96900,{"date":1108,"open":705,"high":684,"low":705,"close":691,"change":110,"percent_change":319,"volume":1109,"transactions":9,"vwap":691},"2026-02-09",226800,{"date":1111,"open":705,"high":686,"low":672,"close":685,"change":366,"percent_change":284,"volume":1112,"transactions":9,"vwap":685},"2026-02-06",135700,{"date":1114,"open":742,"high":705,"low":742,"close":672,"change":207,"percent_change":375,"volume":1115,"transactions":9,"vwap":672},"2026-02-05",134700,{"date":1117,"open":716,"high":716,"low":655,"close":712,"change":375,"percent_change":357,"volume":921,"transactions":9,"vwap":712},"2026-02-04",{"date":1119,"open":705,"high":716,"low":646,"close":676,"change":320,"percent_change":310,"volume":1120,"transactions":9,"vwap":676},"2026-02-03",113600,{"date":1122,"open":699,"high":716,"low":669,"close":670,"change":830,"percent_change":1123,"volume":1124,"transactions":9,"vwap":670},"2026-02-02",-0.42,265400,{"date":1126,"open":731,"high":731,"low":1127,"close":721,"change":207,"percent_change":375,"volume":1128,"transactions":9,"vwap":721},"2026-01-30",40.72,67900,{"date":1130,"open":683,"high":736,"low":691,"close":736,"change":208,"percent_change":513,"volume":1131,"transactions":9,"vwap":736},"2026-01-29",87700,{"date":1133,"open":721,"high":722,"low":704,"close":683,"change":228,"percent_change":687,"volume":1134,"transactions":9,"vwap":683},"2026-01-28",71100,{"date":1136,"open":724,"high":722,"low":723,"close":736,"change":375,"percent_change":357,"volume":1137,"transactions":9,"vwap":736},"2026-01-27",68900,{"date":1139,"open":704,"high":724,"low":704,"close":684,"change":208,"percent_change":513,"volume":1140,"transactions":9,"vwap":684},"2026-01-26",131100,{"date":1142,"open":699,"high":723,"low":672,"close":723,"change":438,"percent_change":120,"volume":1143,"transactions":9,"vwap":723},"2026-01-23",96800,{"date":1145,"open":669,"high":692,"low":765,"close":699,"change":375,"percent_change":357,"volume":1146,"transactions":9,"vwap":699},"2026-01-22",117100,{"date":1148,"open":629,"high":716,"low":631,"close":700,"change":695,"percent_change":1149,"volume":1150,"transactions":9,"vwap":700},"2026-01-21",0.67,114100,{"date":1152,"open":499,"high":614,"low":391,"close":435,"change":1039,"percent_change":1153,"volume":1154,"transactions":9,"vwap":435},"2026-01-20",-0.4,133700,{"date":1156,"open":742,"high":676,"low":629,"close":654,"change":207,"percent_change":375,"volume":1157,"transactions":9,"vwap":654},"2026-01-16",286100,{"date":1159,"open":654,"high":655,"low":479,"close":646,"change":513,"percent_change":514,"volume":1160,"transactions":9,"vwap":646},"2026-01-15",85700,{"date":1162,"open":460,"high":417,"low":472,"close":409,"change":375,"percent_change":357,"volume":1163,"transactions":9,"vwap":409},"2026-01-14",61900,{"date":1165,"open":481,"high":409,"low":460,"close":481,"change":319,"percent_change":320,"volume":1166,"transactions":9,"vwap":481},"2026-01-13",110800,{"date":1168,"open":458,"high":479,"low":458,"close":409,"change":228,"percent_change":687,"volume":1169,"transactions":9,"vwap":409},"2026-01-12",78200,{"date":1171,"open":411,"high":417,"low":411,"close":417,"change":694,"percent_change":695,"volume":1172,"transactions":9,"vwap":417},"2026-01-09",160200,{"date":1174,"open":391,"high":460,"low":451,"close":435,"change":320,"percent_change":310,"volume":1175,"transactions":9,"vwap":435},"2026-01-08",180500,{"date":1177,"open":409,"high":417,"low":458,"close":411,"change":275,"percent_change":276,"volume":1178,"transactions":9,"vwap":411},"2026-01-07",66100,{"date":1180,"open":481,"high":417,"low":411,"close":417,"change":208,"percent_change":513,"volume":1181,"transactions":9,"vwap":417},"2026-01-06",88500,{"date":1183,"open":614,"high":417,"low":614,"close":409,"change":437,"percent_change":438,"volume":1184,"transactions":9,"vwap":409},"2026-01-05",79300,{"date":1186,"open":481,"high":481,"low":520,"close":614,"change":110,"percent_change":319,"volume":1187,"transactions":9,"vwap":614},"2026-01-02",99100,{"date":1189,"open":646,"high":646,"low":411,"close":411,"change":320,"percent_change":310,"volume":1169,"transactions":9,"vwap":411},"2025-12-31",{"date":1191,"open":417,"high":479,"low":409,"close":631,"change":275,"percent_change":276,"volume":1192,"transactions":9,"vwap":631},"2025-12-30",76300,{"date":1194,"open":629,"high":630,"low":409,"close":654,"change":366,"percent_change":284,"volume":1195,"transactions":9,"vwap":654},"2025-12-29",75800,{"date":1197,"open":629,"high":646,"low":481,"close":409,"change":320,"percent_change":310,"volume":1198,"transactions":9,"vwap":409},"2025-12-26",95200,{"date":1200,"open":426,"high":638,"low":411,"close":479,"change":358,"percent_change":531,"volume":1201,"transactions":9,"vwap":479},"2025-12-24",40600,{"date":1203,"open":499,"high":411,"low":499,"close":472,"change":207,"percent_change":375,"volume":1204,"transactions":9,"vwap":472},"2025-12-23",64300,{"date":1206,"open":435,"high":458,"low":499,"close":435,"change":208,"percent_change":513,"volume":1207,"transactions":9,"vwap":435},"2025-12-22",86100,{"date":1209,"open":401,"high":499,"low":520,"close":391,"change":328,"percent_change":1210,"volume":1211,"transactions":9,"vwap":391},"2025-12-19",-0.44,73200,{"date":1213,"open":479,"high":765,"low":426,"close":646,"change":553,"percent_change":554,"volume":841,"transactions":9,"vwap":646},"2025-12-18",{"date":1215,"open":411,"high":481,"low":499,"close":435,"change":402,"percent_change":403,"volume":1216,"transactions":9,"vwap":435},"2025-12-17",200300,{"date":1218,"open":426,"high":629,"low":458,"close":417,"change":366,"percent_change":284,"volume":1219,"transactions":9,"vwap":417},"2025-12-16",159000,{"date":1221,"open":460,"high":411,"low":391,"close":458,"change":572,"percent_change":573,"volume":1222,"transactions":9,"vwap":458},"2025-12-15",61000,{"date":1224,"open":466,"high":435,"low":445,"close":444,"change":375,"percent_change":357,"volume":1225,"transactions":9,"vwap":444},"2025-12-12",60300,{"date":1227,"open":445,"high":444,"low":864,"close":466,"change":207,"percent_change":375,"volume":861,"transactions":9,"vwap":466},"2025-12-11",{"date":1229,"open":814,"high":466,"low":814,"close":445,"change":737,"percent_change":125,"volume":1230,"transactions":9,"vwap":445},"2025-12-10",107200,{"date":1232,"open":912,"high":1033,"low":347,"close":581,"change":319,"percent_change":320,"volume":1233,"transactions":9,"vwap":581},"2025-12-09",135000,{"date":1235,"open":393,"high":393,"low":581,"close":353,"change":276,"percent_change":589,"volume":1236,"transactions":9,"vwap":353},"2025-12-08",59000,{"date":1238,"open":391,"high":460,"low":393,"close":466,"change":228,"percent_change":687,"volume":1239,"transactions":9,"vwap":466},"2025-12-05",65500,{"date":1241,"open":466,"high":436,"low":392,"close":520,"change":500,"percent_change":501,"volume":706,"transactions":9,"vwap":520},"2025-12-04",{"date":1243,"open":466,"high":472,"low":466,"close":499,"change":366,"percent_change":284,"volume":1244,"transactions":9,"vwap":499},"2025-12-03",76500,{"date":1246,"open":1033,"high":466,"low":1033,"close":445,"change":737,"percent_change":125,"volume":1247,"transactions":9,"vwap":445},"2025-12-02",69300,{"date":1249,"open":814,"high":579,"low":814,"close":581,"change":717,"percent_change":1019,"volume":1250,"transactions":9,"vwap":581},"2025-12-01",70100,{"date":1252,"open":458,"high":614,"low":472,"close":614,"change":110,"percent_change":319,"volume":1253,"transactions":9,"vwap":614},"2025-11-28",56700,{"date":1255,"open":401,"high":409,"low":391,"close":411,"change":366,"percent_change":284,"volume":1256,"transactions":9,"vwap":411},"2025-11-26",93100,{"date":1258,"open":445,"high":435,"low":365,"close":391,"change":375,"percent_change":357,"volume":1259,"transactions":9,"vwap":391},"2025-11-25",123400,{"date":1261,"open":365,"high":436,"low":794,"close":520,"change":694,"percent_change":695,"volume":1262,"transactions":9,"vwap":520},"2025-11-24",76900,{"date":1264,"open":911,"high":365,"low":912,"close":587,"change":572,"percent_change":573,"volume":1265,"transactions":9,"vwap":587},"2025-11-21",94600,{"date":1267,"open":445,"high":436,"low":818,"close":581,"change":310,"percent_change":311,"volume":1268,"transactions":9,"vwap":581},"2025-11-20",291100,{"date":1270,"open":587,"high":393,"low":550,"close":392,"change":357,"percent_change":358,"volume":1271,"transactions":9,"vwap":392},"2025-11-19",93600,{"date":1273,"open":587,"high":864,"low":353,"close":550,"change":320,"percent_change":310,"volume":1166,"transactions":9,"vwap":550},"2025-11-18",{"date":1275,"open":864,"high":520,"low":579,"close":392,"change":320,"percent_change":310,"volume":1276,"transactions":9,"vwap":392},"2025-11-17",140500,{"date":1278,"open":911,"high":466,"low":579,"close":466,"change":513,"percent_change":514,"volume":1279,"transactions":9,"vwap":466},"2025-11-14",98400,{"date":1281,"open":436,"high":391,"low":911,"close":794,"change":1039,"percent_change":1153,"volume":858,"transactions":9,"vwap":794},"2025-11-13",{"date":1283,"open":401,"high":472,"low":436,"close":472,"change":319,"percent_change":320,"volume":1236,"transactions":9,"vwap":472},"2025-11-12",{"date":1285,"open":864,"high":458,"low":864,"close":458,"change":267,"percent_change":140,"volume":913,"transactions":9,"vwap":458},"2025-11-11",{"date":1287,"open":538,"high":445,"low":550,"close":393,"change":366,"percent_change":284,"volume":1288,"transactions":9,"vwap":393},"2025-11-10",63400,{"date":1290,"open":1291,"high":550,"low":853,"close":550,"change":572,"percent_change":573,"volume":1292,"transactions":9,"vwap":550},"2025-11-07",39.99,111800,{"date":1294,"open":581,"high":795,"low":372,"close":814,"change":572,"percent_change":1295,"volume":1271,"transactions":9,"vwap":814},"2025-11-06",0.23,{"date":1297,"open":335,"high":799,"low":373,"close":853,"change":21,"percent_change":21,"volume":1298,"transactions":9,"vwap":853},"2025-11-05",88000,{"date":1300,"open":373,"high":335,"low":336,"close":853,"change":228,"percent_change":229,"volume":1301,"transactions":9,"vwap":853},"2025-11-04",153400,{"date":1303,"open":795,"high":795,"low":1304,"close":1291,"change":217,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1291},"2025-11-03",39.97,-0.79,123000,{"date":1308,"open":614,"high":614,"low":444,"close":499,"change":694,"percent_change":695,"volume":1309,"transactions":9,"vwap":499},"2025-10-31",130400,{"date":1311,"open":451,"high":460,"low":911,"close":864,"change":687,"percent_change":830,"volume":1312,"transactions":9,"vwap":864},"2025-10-30",93800,{"date":1314,"open":399,"high":417,"low":444,"close":520,"change":310,"percent_change":311,"volume":1315,"transactions":9,"vwap":520},"2025-10-29",111100,{"date":1317,"open":409,"high":417,"low":460,"close":426,"change":21,"percent_change":21,"volume":739,"transactions":9,"vwap":426},"2025-10-28",{"date":1319,"open":520,"high":409,"low":520,"close":426,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":426},"2025-10-27",0.46,1.15,69200,{"date":1324,"open":382,"high":1325,"low":810,"close":1325,"change":640,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2025-10-24",39.93,0.53,60900,{"date":1329,"open":282,"high":1029,"low":266,"close":266,"change":319,"percent_change":320,"volume":1330,"transactions":9,"vwap":266},"2025-10-23",121100,{"date":1332,"open":1029,"high":1029,"low":1333,"close":257,"change":402,"percent_change":819,"volume":1334,"transactions":9,"vwap":257},"2025-10-22",39.69,62400,{"date":1336,"open":337,"high":337,"low":317,"close":317,"change":375,"percent_change":357,"volume":1337,"transactions":9,"vwap":317},"2025-10-21",56200,{"date":1339,"open":327,"high":1340,"low":282,"close":146,"change":906,"percent_change":1341,"volume":1342,"transactions":9,"vwap":146},"2025-10-20",39.84,0.48,49600,{"date":1344,"open":972,"high":1345,"low":1346,"close":984,"change":319,"percent_change":320,"volume":1010,"transactions":9,"vwap":984},"2025-10-17",39.68,39.58,{"date":1348,"open":282,"high":265,"low":291,"close":997,"change":320,"percent_change":238,"volume":1349,"transactions":9,"vwap":997},"2025-10-16",367500,{"date":1351,"open":972,"high":264,"low":291,"close":245,"change":640,"percent_change":1326,"volume":1352,"transactions":9,"vwap":245},"2025-10-15",93900,{"date":1354,"open":996,"high":307,"low":925,"close":965,"change":338,"percent_change":561,"volume":1355,"transactions":9,"vwap":965},"2025-10-14",194600,{"date":1357,"open":979,"high":291,"low":979,"close":971,"change":738,"percent_change":1358,"volume":1256,"transactions":9,"vwap":971},"2025-10-13",0.99,{"date":1360,"open":971,"high":291,"low":1361,"close":959,"change":329,"percent_change":1362,"volume":1363,"transactions":9,"vwap":959},"2025-10-10",39.19,-1.13,295000,{"date":1365,"open":984,"high":274,"low":1366,"close":274,"change":208,"percent_change":366,"volume":1367,"transactions":9,"vwap":274},"2025-10-09",39.55,71400,{"date":1369,"open":291,"high":274,"low":1346,"close":307,"change":572,"percent_change":1295,"volume":1370,"transactions":9,"vwap":307},"2025-10-08",158300,{"date":1372,"open":1373,"high":972,"low":973,"close":973,"change":238,"percent_change":239,"volume":706,"transactions":9,"vwap":973},"2025-10-07",39.63,{"date":1375,"open":997,"high":1345,"low":307,"close":997,"change":110,"percent_change":228,"volume":1376,"transactions":9,"vwap":997},"2025-10-06",88400,{"date":1378,"open":291,"high":1345,"low":1346,"close":972,"change":694,"percent_change":1379,"volume":1380,"transactions":9,"vwap":972},"2025-10-03",0.28,123100,{"date":1382,"open":292,"high":1014,"low":979,"close":1013,"change":437,"percent_change":438,"volume":1383,"transactions":9,"vwap":1013},"2025-10-02",122000,{"date":1385,"open":247,"high":1366,"low":247,"close":986,"change":830,"percent_change":1386,"volume":1387,"transactions":9,"vwap":986},"2025-10-01",-0.43,80700,{"date":1389,"open":264,"high":255,"low":972,"close":1333,"change":338,"percent_change":561,"volume":1390,"transactions":9,"vwap":1333},"2025-09-30",38400,{"date":1392,"open":1018,"high":146,"low":327,"close":265,"change":110,"percent_change":228,"volume":1393,"transactions":9,"vwap":265},"2025-09-29",42500,{"date":1395,"open":317,"high":810,"low":258,"close":1018,"change":402,"percent_change":819,"volume":1396,"transactions":9,"vwap":1018},"2025-09-26",52400,{"date":1398,"open":853,"high":853,"low":1029,"close":804,"change":1039,"percent_change":1153,"volume":1399,"transactions":9,"vwap":804},"2025-09-25",178400,{"date":1401,"open":854,"high":912,"low":372,"close":854,"change":366,"percent_change":284,"volume":1402,"transactions":9,"vwap":854},"2025-09-24",51100,{"date":1404,"open":373,"high":912,"low":1325,"close":372,"change":572,"percent_change":1295,"volume":1405,"transactions":9,"vwap":372},"2025-09-23",70400,{"date":1407,"open":264,"high":1408,"low":264,"close":1408,"change":120,"percent_change":806,"volume":1409,"transactions":9,"vwap":1408},"2025-09-22",39.89,79400,{"date":1411,"open":997,"high":972,"low":1346,"close":984,"change":110,"percent_change":228,"volume":1412,"transactions":9,"vwap":984},"2025-09-19",89100,{"date":1414,"open":258,"high":1001,"low":984,"close":274,"change":239,"percent_change":1415,"volume":1207,"transactions":9,"vwap":274},"2025-09-18",-0.83,{"date":1417,"open":1291,"high":795,"low":265,"close":372,"change":366,"percent_change":284,"volume":1418,"transactions":9,"vwap":372},"2025-09-17",100500,{"date":1420,"open":372,"high":372,"low":1421,"close":804,"change":229,"percent_change":301,"volume":1422,"transactions":9,"vwap":804},"2025-09-16",39.86,592500,{"date":1424,"open":337,"high":335,"low":337,"close":372,"change":513,"percent_change":789,"volume":1425,"transactions":9,"vwap":372},"2025-09-15",86500,{"date":1427,"open":1304,"high":1304,"low":1421,"close":382,"change":310,"percent_change":311,"volume":777,"transactions":9,"vwap":382},"2025-09-12",{"date":1429,"open":373,"high":912,"low":337,"close":818,"change":553,"percent_change":145,"volume":1430,"transactions":9,"vwap":818},"2025-09-11",89700,{"date":1432,"open":264,"high":1325,"low":264,"close":805,"change":284,"percent_change":1433,"volume":1434,"transactions":9,"vwap":805},"2025-09-10",0.5,393600,{"date":1436,"open":1345,"high":1009,"low":307,"close":1345,"change":21,"percent_change":21,"volume":1437,"transactions":9,"vwap":1345},"2025-09-09",63800,{"date":1439,"open":984,"high":266,"low":1373,"close":1345,"change":238,"percent_change":239,"volume":1440,"transactions":9,"vwap":1345},"2025-09-08",47200,{"date":1442,"open":274,"high":1340,"low":274,"close":255,"change":695,"percent_change":1443,"volume":1444,"transactions":9,"vwap":255},"2025-09-05",0.68,183100,{"date":1446,"open":986,"high":1013,"low":946,"close":300,"change":357,"percent_change":267,"volume":1447,"transactions":9,"vwap":300},"2025-09-04",209300,{"date":1449,"open":978,"high":986,"low":978,"close":292,"change":553,"percent_change":145,"volume":1450,"transactions":9,"vwap":292},"2025-09-03",60800,{"date":1452,"open":959,"high":1453,"low":1361,"close":1453,"change":1034,"percent_change":1454,"volume":1440,"transactions":9,"vwap":1453},"2025-09-02",39.34,-0.78,{"date":1456,"open":1373,"high":1333,"low":291,"close":274,"change":687,"percent_change":328,"volume":1457,"transactions":9,"vwap":274},"2025-08-29",82100,{"date":1459,"open":1366,"high":282,"low":965,"close":266,"change":1379,"percent_change":1460,"volume":1418,"transactions":9,"vwap":266},"2025-08-28",0.71,{"date":1462,"open":941,"high":979,"low":936,"close":979,"change":21,"percent_change":21,"volume":1463,"transactions":9,"vwap":979},"2025-08-27",35900,{"date":1465,"open":247,"high":946,"low":924,"close":979,"change":228,"percent_change":229,"volume":1466,"transactions":9,"vwap":979},"2025-08-26",131800,{"date":1468,"open":292,"high":1014,"low":1469,"close":1469,"change":775,"percent_change":980,"volume":1470,"transactions":9,"vwap":1469},"2025-08-25",39.47,91000,{"date":1472,"open":925,"high":1345,"low":925,"close":997,"change":531,"percent_change":1473,"volume":1474,"transactions":9,"vwap":997},"2025-08-22",0.76,37400,{"date":1476,"open":979,"high":946,"low":966,"close":978,"change":501,"percent_change":840,"volume":1477,"transactions":9,"vwap":978},"2025-08-21",44000,{"date":1479,"open":292,"high":965,"low":247,"close":235,"change":687,"percent_change":328,"volume":1327,"transactions":9,"vwap":235},"2025-08-20",{"date":1481,"open":973,"high":971,"low":293,"close":973,"change":21,"percent_change":21,"volume":1482,"transactions":9,"vwap":973},"2025-08-19",303900,{"date":1484,"open":973,"high":1366,"low":292,"close":973,"change":375,"percent_change":357,"volume":688,"transactions":9,"vwap":973},"2025-08-18",{"date":1486,"open":300,"high":300,"low":996,"close":293,"change":320,"percent_change":238,"volume":1487,"transactions":9,"vwap":293},"2025-08-15",54700,{"date":1489,"open":1346,"high":971,"low":979,"close":1013,"change":687,"percent_change":328,"volume":1490,"transactions":9,"vwap":1013},"2025-08-14",116400,{"date":1492,"open":1013,"high":1373,"low":1013,"close":1373,"change":487,"percent_change":150,"volume":1493,"transactions":9,"vwap":1373},"2025-08-13",119400,{"date":1495,"open":925,"high":292,"low":936,"close":292,"change":553,"percent_change":145,"volume":1496,"transactions":9,"vwap":292},"2025-08-12",171900,{"date":1498,"open":985,"high":966,"low":224,"close":1453,"change":357,"percent_change":267,"volume":1499,"transactions":9,"vwap":1453},"2025-08-11",56300,{"date":1501,"open":237,"high":224,"low":1502,"close":224,"change":437,"percent_change":438,"volume":1440,"transactions":9,"vwap":224},"2025-08-08",39.22,{"date":1504,"open":1505,"high":227,"low":947,"close":237,"change":572,"percent_change":1295,"volume":1506,"transactions":9,"vwap":237},"2025-08-07",39.24,29300,{"date":1508,"open":1509,"high":1361,"low":1509,"close":958,"change":375,"percent_change":357,"volume":1510,"transactions":9,"vwap":958},"2025-08-06",39.09,38500,{"date":1512,"open":926,"high":1361,"low":991,"close":952,"change":21,"percent_change":21,"volume":1334,"transactions":9,"vwap":952},"2025-08-05",{"date":1514,"open":1515,"high":1516,"low":935,"close":952,"change":573,"percent_change":1517,"volume":1518,"transactions":9,"vwap":952},"2025-08-04",39.049999,39.15,0.57,78100,{"date":1520,"open":214,"high":214,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":656,"transactions":9,"vwap":1522},"2025-08-01",38.86,38.92,-0.26,-0.66,{"date":1526,"open":959,"high":237,"low":991,"close":926,"change":375,"percent_change":357,"volume":1527,"transactions":9,"vwap":926},"2025-07-31",66600,{"date":1529,"open":958,"high":1361,"low":1530,"close":958,"change":319,"percent_change":320,"volume":1531,"transactions":9,"vwap":958},"2025-07-30",39.07,40500,{"date":1533,"open":958,"high":959,"low":991,"close":926,"change":572,"percent_change":1295,"volume":1534,"transactions":9,"vwap":926},"2025-07-29",45000,{"date":1536,"open":1530,"high":991,"low":1537,"close":1509,"change":21,"percent_change":21,"volume":1538,"transactions":9,"vwap":1509},"2025-07-28",39.040001,36300,{"date":1540,"open":1541,"high":1509,"low":954,"close":1509,"change":438,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1509},"2025-07-25",38.99,0.26,31400,{"date":1545,"open":1546,"high":1547,"low":953,"close":1541,"change":207,"percent_change":208,"volume":1402,"transactions":9,"vwap":1541},"2025-07-24",38.91,39.029999,{"date":1549,"open":206,"high":954,"low":1550,"close":954,"change":105,"percent_change":553,"volume":1551,"transactions":9,"vwap":954},"2025-07-23",38.89,28300,{"date":1553,"open":1554,"high":206,"low":1555,"close":1522,"change":572,"percent_change":1295,"volume":1556,"transactions":9,"vwap":1522},"2025-07-22",38.83,38.82,120900,{"date":1558,"open":1554,"high":1546,"low":1555,"close":1554,"change":358,"percent_change":1559,"volume":1041,"transactions":9,"vwap":1554},"2025-07-21",0.31,{"date":1561,"open":1562,"high":196,"low":1563,"close":1562,"change":357,"percent_change":267,"volume":1564,"transactions":9,"vwap":1562},"2025-07-18",38.71,38.7,28700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":357,"percent_change":267,"volume":1571,"transactions":9,"vwap":1570},"2025-07-17",38.6,38.67,38.59,38.66,43400,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":375,"percent_change":357,"volume":1578,"transactions":9,"vwap":1577},"2025-07-16",38.58,38.63,38.51,38.61,75700,{"date":1580,"open":195,"high":195,"low":1581,"close":1569,"change":501,"percent_change":1523,"volume":1582,"transactions":9,"vwap":1569},"2025-07-15",38.56,25600,{"date":1584,"open":1568,"high":1562,"low":1585,"close":1586,"change":375,"percent_change":357,"volume":1587,"transactions":9,"vwap":1586},"2025-07-14",38.65,38.69,183300,{"date":1589,"open":1590,"high":1590,"low":1585,"close":1568,"change":310,"percent_change":1034,"volume":1591,"transactions":9,"vwap":1568},"2025-07-11",38.75,36000,{"date":1593,"open":1594,"high":1555,"low":196,"close":1594,"change":228,"percent_change":229,"volume":1595,"transactions":9,"vwap":1594},"2025-07-10",38.79,25500,{"date":1597,"open":1568,"high":1554,"low":1568,"close":1555,"change":844,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1555},"2025-07-09",0.62,71700,{"date":1601,"open":1570,"high":1570,"low":1602,"close":1574,"change":596,"percent_change":186,"volume":1603,"transactions":9,"vwap":1574},"2025-07-08",38.55,28600,{"date":1605,"open":1606,"high":1594,"low":1568,"close":195,"change":1039,"percent_change":1607,"volume":1608,"transactions":9,"vwap":195},"2025-07-07",38.78,-0.41,194300,{"date":1610,"open":1611,"high":1546,"low":1611,"close":1612,"change":358,"percent_change":1559,"volume":1613,"transactions":9,"vwap":1612},"2025-07-03",38.76,38.88,16900,{"date":1615,"open":1562,"high":1606,"low":1563,"close":1611,"change":338,"percent_change":561,"volume":1178,"transactions":9,"vwap":1611},"2025-07-02",{"date":1617,"open":1594,"high":1521,"low":1618,"close":1619,"change":310,"percent_change":1034,"volume":1620,"transactions":9,"vwap":1619},"2025-07-01",38.73,38.85,133900,{"date":1622,"open":1612,"high":214,"low":1612,"close":214,"change":737,"percent_change":1623,"volume":1624,"transactions":9,"vwap":214},"2025-06-30",0.41,59600,{"date":1626,"open":196,"high":1554,"low":1618,"close":1627,"change":375,"percent_change":357,"volume":1628,"transactions":9,"vwap":1627},"2025-06-27",38.81,45900,{"date":1630,"open":1562,"high":1631,"low":1632,"close":1594,"change":694,"percent_change":1379,"volume":1244,"transactions":9,"vwap":1594},"2025-06-26",38.8,38.68,{"date":1634,"open":1635,"high":1586,"low":1569,"close":1632,"change":319,"percent_change":320,"volume":1636,"transactions":9,"vwap":1632},"2025-06-25",38.62,44800,{"date":1638,"open":1639,"high":1562,"low":1639,"close":1563,"change":844,"percent_change":1598,"volume":837,"transactions":9,"vwap":1563},"2025-06-24",38.52,{"date":1641,"open":1642,"high":19,"low":1643,"close":1644,"change":572,"percent_change":1295,"volume":1645,"transactions":9,"vwap":1644},"2025-06-23",38.34,38.33,38.46,20900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":105,"percent_change":737,"volume":1652,"transactions":9,"vwap":1651},"2025-06-20",38.32,38.39,38.28,38.37,59500,{"date":1654,"open":1651,"high":1651,"low":1655,"close":1656,"change":207,"percent_change":208,"volume":1657,"transactions":9,"vwap":1656},"2025-06-18",38.24,38.31,41100,{"date":1659,"open":1642,"high":1660,"low":1661,"close":1661,"change":228,"percent_change":229,"volume":827,"transactions":9,"vwap":1661},"2025-06-17",38.36,38.3,{"date":1663,"open":1648,"high":1664,"low":1661,"close":1643,"change":105,"percent_change":737,"volume":1665,"transactions":9,"vwap":1643},"2025-06-16",38.44,35400,{"date":1667,"open":1642,"high":1642,"low":1668,"close":1669,"change":830,"percent_change":1210,"volume":1670,"transactions":9,"vwap":1669},"2025-06-13",38.23,38.27,29000,{"date":1672,"open":1673,"high":18,"low":1673,"close":1664,"change":110,"percent_change":228,"volume":1674,"transactions":9,"vwap":1664},"2025-06-12",38.4,24900,{"date":1676,"open":1677,"high":19,"low":185,"close":18,"change":437,"percent_change":438,"volume":1678,"transactions":9,"vwap":18},"2025-06-11",38.43,42600,{"date":1680,"open":1681,"high":185,"low":1669,"close":185,"change":844,"percent_change":806,"volume":1682,"transactions":9,"vwap":185},"2025-06-10",38.29,67700,{"date":1684,"open":1685,"high":24,"low":1685,"close":1686,"change":572,"percent_change":844,"volume":701,"transactions":9,"vwap":1686},"2025-06-09",38.14,38.17,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1691,"change":110,"percent_change":228,"volume":1692,"transactions":9,"vwap":1691},"2025-06-06",38.13,38.15,38.080002,79500,{"date":1694,"open":1655,"high":1655,"low":1695,"close":1696,"change":402,"percent_change":717,"volume":743,"transactions":9,"vwap":1696},"2025-06-05",38.049999,38.09,{"date":1698,"open":1699,"high":1669,"low":1700,"close":1701,"change":357,"percent_change":267,"volume":1702,"transactions":9,"vwap":1701},"2025-06-04",38.19,38.18,38.2,129700,{"date":1704,"open":1691,"high":1705,"low":1706,"close":1690,"change":267,"percent_change":746,"volume":837,"transactions":9,"vwap":1690},"2025-06-03",38.16,37.98,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":197,"percent_change":855,"volume":1713,"transactions":9,"vwap":1712},"2025-06-02",37.97,38.060001,37.92,38.02,53300,{"date":1715,"open":1686,"high":1668,"low":1716,"close":1668,"change":437,"percent_change":438,"volume":1543,"transactions":9,"vwap":1668},"2025-05-30",38.12,{"date":1718,"open":1669,"high":1669,"low":1686,"close":1699,"change":207,"percent_change":208,"volume":1719,"transactions":9,"vwap":1699},"2025-05-29",29200,{"date":1721,"open":1701,"high":1668,"low":1722,"close":1700,"change":320,"percent_change":238,"volume":1534,"transactions":9,"vwap":1700},"2025-05-28",38.11,{"date":1724,"open":1725,"high":1650,"low":1705,"close":1668,"change":514,"percent_change":790,"volume":1726,"transactions":9,"vwap":1668},"2025-05-27",38.21,77600,{"date":1728,"open":1729,"high":1696,"low":1730,"close":1710,"change":208,"percent_change":366,"volume":880,"transactions":9,"vwap":1710},"2025-05-23",38.0099983,37.96,{"date":1732,"open":1733,"high":1722,"low":1711,"close":1734,"change":487,"percent_change":554,"volume":780,"transactions":9,"vwap":1734},"2025-05-22",37.94,38.029999,{"date":1736,"open":1722,"high":1700,"low":1737,"close":1737,"change":883,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-05-21",37.89,-0.89,193600,{"date":1741,"open":1669,"high":1669,"low":1722,"close":1668,"change":310,"percent_change":1034,"volume":1742,"transactions":9,"vwap":1668},"2025-05-20",518900,{"date":1744,"open":1716,"high":1660,"low":1716,"close":20,"change":105,"percent_change":737,"volume":1745,"transactions":9,"vwap":20},"2025-05-19",51300,{"date":1747,"open":1681,"high":1648,"low":1701,"close":1681,"change":487,"percent_change":554,"volume":1748,"transactions":9,"vwap":1681},"2025-05-16",48200,{"date":1750,"open":1722,"high":24,"low":1691,"close":1690,"change":208,"percent_change":366,"volume":743,"transactions":9,"vwap":1690},"2025-05-15",{"date":1752,"open":1701,"high":1701,"low":1710,"close":1716,"change":402,"percent_change":717,"volume":1753,"transactions":9,"vwap":1716},"2025-05-14",46500,{"date":1755,"open":24,"high":1648,"low":1699,"close":1668,"change":208,"percent_change":366,"volume":1756,"transactions":9,"vwap":1668},"2025-05-13",45700,{"date":1758,"open":1686,"high":1759,"low":1722,"close":1701,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1701},"2025-05-12",38.26,0.36,0.95,64000,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":572,"percent_change":844,"volume":1769,"transactions":9,"vwap":1768},"2025-05-09",37.82,37.87,37.79,37.84,34200,{"date":1771,"open":1765,"high":1772,"low":1773,"close":1773,"change":500,"percent_change":402,"volume":1774,"transactions":9,"vwap":1773},"2025-05-08",37.86,37.75,35700,{"date":1776,"open":1777,"high":1765,"low":1778,"close":1767,"change":358,"percent_change":140,"volume":1779,"transactions":9,"vwap":1767},"2025-05-07",37.77,37.58,60100,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":640,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-05-06",37.51,37.73,37.5,37.67,0.56,81200,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1791,"change":1039,"percent_change":1386,"volume":1367,"transactions":9,"vwap":1791},"2025-05-05",37.59,37.46,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":375,"percent_change":357,"volume":846,"transactions":9,"vwap":1797},"2025-05-02",37.66,37.69,37.56,37.62,{"date":1799,"open":1800,"high":1795,"low":1801,"close":1802,"change":217,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-05-01",37.68,37.54,37.6,-0.84,82700,{"date":1806,"open":1783,"high":1807,"low":1785,"close":1711,"change":775,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1711},"2025-04-30",37.93,-0.5,93000,{"date":1811,"open":1730,"high":1716,"low":1730,"close":1722,"change":267,"percent_change":746,"volume":1812,"transactions":9,"vwap":1722},"2025-04-29",65600,{"date":1814,"open":1730,"high":24,"low":1815,"close":1706,"change":830,"percent_change":329,"volume":1816,"transactions":9,"vwap":1706},"2025-04-28",37.9,180600,{"date":1818,"open":1709,"high":1690,"low":1733,"close":1690,"change":640,"percent_change":849,"volume":1819,"transactions":9,"vwap":1690},"2025-04-25",30800,{"date":1821,"open":1822,"high":1823,"low":1795,"close":1733,"change":746,"percent_change":64,"volume":1824,"transactions":9,"vwap":1733},"2025-04-24",37.72,37.95,82600,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1802,"change":553,"percent_change":125,"volume":1253,"transactions":9,"vwap":1802},"2025-04-23",37.91,37.49,{"date":178,"open":1830,"high":1782,"low":174,"close":1831,"change":513,"percent_change":906,"volume":1832,"transactions":9,"vwap":1831},37.38,37.45,72400]