[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FHYS":3,"homepage-market-summary":29,"stock-historical-FHYS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FHYS","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},"Federated Hermes Short Duration High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7042,1.284,"Monthly",{"close":17,"open":18,"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},22.5099,22.61,22.485,22.48,0.0299,0.13,21805.439,23.47,22.365,21585.308006848,13.1,1186,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},19169,6996727.001712,-0.65,"2025-04-22",[180,183,191,200,210,219,229,239,250,259,268,276,285,296,306,315,320,328,338,347,357,365,373,381,390,401,412,420,428,436,443,452,461,469,474,483,490,499,506,513,523,531,539,546,553,561,569,576,584,591,596,603,611,619,624,630,636,643,649,657,663,667,672,678,682,689,694,700,704,709,713,717,720,725,731,736,741,747,752,757,761,764,767,771,776,781,783,786,790,796,800,804,809,812,816,819,822,827,830,833,836,839,842,846,851,856,862,867,871,874,877,881,885,890,897,901,906,911,915,918,923,928,933,936,940,946,949,953,958,962,966,971,978,981,983,989,995,999,1004,1008,1012,1016,1021,1026,1029,1033,1036,1039,1043,1046,1049,1054,1061,1066,1068,1072,1075,1078,1082,1087,1092,1096,1100,1103,1107,1114,1119,1123,1128,1132,1135,1139,1144,1150,1156,1159,1164,1168,1171,1174,1178,1181,1184,1187,1190,1193,1199,1202,1206,1211,1217,1222,1227,1231,1235,1240,1242,1247,1249,1252,1254,1258,1264,1267,1270,1273,1277,1279,1283,1285,1290,1294,1299,1302,1306,1308,1310,1314,1317,1319,1322,1326,1328,1331,1335,1338,1341,1343,1345,1348,1351,1354,1357,1361,1364,1367,1369,1372,1375,1378,1381,1384,1388,1391,1394,1397,1402,1405,1408,1410,1415,1419,1422,1427,1432,1435,1438,1441,1444,1448,1452,1455,1459,1462,1466,1469,1472,1476,1480,1484,1487,1489,1492,1495,1499,1501,1505,1509,1513,1517,1521,1524,1529,1531,1536,1539,1541,1545,1548,1551,1554,1556,1560,1564,1567,1570,1573,1575,1577,1579,1583,1586,1589,1592,1595,1598,1601,1604,1606,1610,1613,1616,1618,1620,1622,1625,1628,1631,1633,1636,1640,1646,1648,1650,1653,1655,1660,1664,1666,1669,1672,1674,1677,1679,1681,1683,1686,1688,1690,1694,1699,1704,1706,1709,1714,1716,1720,1722,1724,1728,1730,1734,1736,1739,1742,1744,1746,1749,1751,1757,1759,1761,1766,1770,1774],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},103,22.516,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":22,"volume":188,"transactions":189,"vwap":190},"2026-10-01",22.45,22.5,0.03,34523.228231,237,22.4559,{"date":192,"open":193,"high":194,"low":185,"close":185,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",22.51,22.515,-0.1318,-0.58,33594.8799,211,22.4745,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",22.64,22.54,22.5818,-0.0282,-0.12,28936.586,192,22.5663,{"date":211,"open":212,"high":212,"low":213,"close":18,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",22.67,22.59,-0.1,-0.44,30025.397,190,22.6305,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",22.73,22.66,22.71,0.02,0.09,50439.1337,240,22.7018,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",22.75,22.78,22.69,-0.0991,-0.43,101820.598,260,22.7281,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",22.86,22.89,22.76,22.7891,-0.0909,-0.4,39133.312,177,22.8199,{"date":251,"open":252,"high":253,"low":254,"close":252,"change":255,"percent_change":256,"volume":257,"transactions":181,"vwap":258},"2026-09-22",22.88,22.93,22.8712,-0.0096,-0.04,21027.855,22.8922,{"date":260,"open":242,"high":261,"low":262,"close":263,"change":264,"percent_change":-6,"volume":265,"transactions":266,"vwap":267},"2026-09-21",22.9099,22.8799,22.8896,-0.0004,45436.013,213,22.8984,{"date":269,"open":242,"high":270,"low":241,"close":242,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",22.91,-0.005,-0.02,52306.8,272,22.8768,{"date":277,"open":242,"high":278,"low":279,"close":280,"change":281,"percent_change":22,"volume":282,"transactions":283,"vwap":284},"2026-09-17",23.02,22.8701,22.895,0.0294,31825.217313,243,22.8964,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",22.87,22.96,22.85,22.8656,0.0256,0.11,61282.43298,382,22.9018,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",22.825,22.8502,22.84,0.01,0.04,22339.5333,92,22.8419,{"date":307,"open":308,"high":242,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":304,"vwap":314},"2026-09-14",22.82,22.79,22.83,-0.03,-0.13,22895.1646,22.8434,{"date":316,"open":270,"high":270,"low":241,"close":241,"change":317,"percent_change":224,"volume":318,"transactions":319,"vwap":262},"2026-09-11",0.005,7206.304,80,{"date":321,"open":242,"high":242,"low":300,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",22.855,-0.033,-0.14,15283.112015,99,22.8626,{"date":329,"open":270,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",22.9201,22.885,22.888,-0.047,-0.2,13906.4564,163,22.8909,{"date":339,"open":253,"high":340,"low":253,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",23,22.935,-0.0171,-0.07,13968.059,86,22.9475,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",22.97,22.94,22.9521,-0.0179,-0.08,22949.6608,79,23.0145,{"date":358,"open":350,"high":359,"low":350,"close":349,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",22.98,0.0449,0.2,18144.354,78,22.9679,{"date":366,"open":288,"high":288,"low":270,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",22.9251,-0.0438,-0.19,48063.35,294,22.9233,{"date":374,"open":375,"high":375,"low":288,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":376},"2026-09-01",22.99,22.9689,-0.0351,-0.15,25020.418,178,{"date":382,"open":349,"high":383,"low":384,"close":385,"change":386,"percent_change":215,"volume":387,"transactions":388,"vwap":389},"2026-08-31",23.09,22.9601,23.004,-0.101,24219.177,119,22.9957,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",23.1001,23.1199,23.1,23.105,-0.025,-0.11,8570.981,70,23.1057,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",23.14,23.17,23.12,23.13,0.045,0.19,37517.279,136,23.1306,{"date":413,"open":395,"high":405,"low":414,"close":415,"change":416,"percent_change":312,"volume":417,"transactions":418,"vwap":419},"2026-08-26",23.08,23.085,-0.031,7347.874,77,23.0944,{"date":421,"open":414,"high":403,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":326,"vwap":427},"2026-08-25",23.0726,23.116,0.016,0.07,18257.2735,23.0909,{"date":429,"open":430,"high":394,"low":430,"close":394,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",23.03,0.0537,0.23,11864.5514,109,23.0601,{"date":437,"open":438,"high":438,"low":430,"close":439,"change":440,"percent_change":272,"volume":441,"transactions":319,"vwap":442},"2026-08-21",23.05,23.0463,-0.0047,18175.6332,23.0364,{"date":444,"open":445,"high":446,"low":340,"close":447,"change":448,"percent_change":106,"volume":449,"transactions":450,"vwap":451},"2026-08-20",23.015,23.06,23.051,0.0128,26083.1555,111,23.0265,{"date":453,"open":340,"high":454,"low":288,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",23.16,23.0382,0.0952,0.41,53918.3416,210,23.0284,{"date":462,"open":340,"high":463,"low":350,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":248,"vwap":468},"2026-08-18",23.01,22.943,-0.057,-0.25,30889.1575,22.9638,{"date":470,"open":430,"high":454,"low":375,"close":340,"change":471,"percent_change":312,"volume":472,"transactions":189,"vwap":473},"2026-08-17",-0.0295,56347.1785,23.0471,{"date":475,"open":430,"high":476,"low":375,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",23.15,23.0295,0.0195,0.08,30977.27306,139,23.033,{"date":484,"open":430,"high":430,"low":375,"close":463,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",0.035,0.15,6209.8495,65,23.0029,{"date":491,"open":375,"high":375,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",22.941,22.975,0.0494,0.22,22092.9975,84,22.972,{"date":500,"open":501,"high":349,"low":501,"close":502,"change":503,"percent_change":378,"volume":504,"transactions":345,"vwap":505},"2026-08-11",22.92,22.9256,-0.0344,13054.6395,22.9375,{"date":507,"open":278,"high":278,"low":270,"close":288,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",-0.085,-0.37,157386.8365,287,22.9584,{"date":514,"open":515,"high":438,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",23.04,23.025,23.045,0.055,0.24,23108.5295,75,23.0352,{"date":524,"open":525,"high":515,"low":526,"close":375,"change":527,"percent_change":311,"volume":528,"transactions":529,"vwap":530},"2026-08-06",22.9884,22.95,-0.0071,23427.1678,130,22.9982,{"date":532,"open":278,"high":278,"low":533,"close":534,"change":535,"percent_change":206,"volume":536,"transactions":537,"vwap":538},"2026-08-05",22.971,22.9971,-0.0279,15850.4919,73,22.9913,{"date":540,"open":463,"high":516,"low":541,"close":516,"change":106,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",23.005,0.26,3654.595984,50,23.013,{"date":547,"open":242,"high":340,"low":242,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":227,"vwap":552},"2026-08-03",22.965,0.0749,0.33,16219.8688,22.9542,{"date":554,"open":555,"high":556,"low":300,"close":557,"change":558,"percent_change":177,"volume":559,"transactions":560,"vwap":331},"2026-07-31",22.869,22.9001,22.8901,-0.1489,5232.8098,43,{"date":562,"open":526,"high":515,"low":526,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",23.039,0.079,0.34,11915.8448,90,23.0142,{"date":570,"open":278,"high":446,"low":288,"close":288,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",-0.05,-0.22,15508.2107,96,22.9822,{"date":577,"open":340,"high":278,"low":578,"close":463,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",22.9901,0.011,0.05,13041.6166,68,23.0106,{"date":585,"open":375,"high":463,"low":359,"close":586,"change":587,"percent_change":-6,"volume":588,"transactions":589,"vwap":590},"2026-07-27",22.999,-0.001,10885.853,83,22.9997,{"date":592,"open":349,"high":278,"low":349,"close":340,"change":593,"percent_change":302,"volume":594,"transactions":595,"vwap":489},"2026-07-24",0.0082,10167.8773,144,{"date":597,"open":278,"high":278,"low":501,"close":598,"change":599,"percent_change":369,"volume":600,"transactions":601,"vwap":602},"2026-07-23",22.9918,-0.0432,4123.5103,66,22.9696,{"date":604,"open":605,"high":606,"low":278,"close":607,"change":256,"percent_change":608,"volume":609,"transactions":304,"vwap":610},"2026-07-22",23.07,23.0701,23.035,-0.17,10513.9503,23.042,{"date":612,"open":605,"high":414,"low":613,"close":614,"change":615,"percent_change":378,"volume":616,"transactions":617,"vwap":618},"2026-07-21",23.0501,23.075,-0.035,14229.5183,71,23.0704,{"date":620,"open":621,"high":621,"low":605,"close":621,"change":485,"percent_change":486,"volume":622,"transactions":319,"vwap":623},"2026-07-20",23.11,9970.8313,23.0935,{"date":625,"open":394,"high":394,"low":438,"close":614,"change":626,"percent_change":425,"volume":627,"transactions":628,"vwap":629},"2026-07-17",0.015,18755.0342,153,23.0737,{"date":631,"open":446,"high":632,"low":438,"close":446,"change":317,"percent_change":224,"volume":633,"transactions":634,"vwap":635},"2026-07-16",23.0899,13609.4642,112,23.0588,{"date":637,"open":446,"high":605,"low":638,"close":638,"change":272,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-15",23.055,-0.09,15091.554845,122,23.0643,{"date":644,"open":613,"high":394,"low":438,"close":614,"change":645,"percent_change":486,"volume":646,"transactions":647,"vwap":648},"2026-07-14",0.034,53825.935984,249,23.0821,{"date":650,"open":446,"high":651,"low":515,"close":652,"change":653,"percent_change":369,"volume":654,"transactions":655,"vwap":656},"2026-07-13",23.079,23.041,-0.045,6648.8336,91,23.0524,{"date":658,"open":406,"high":406,"low":605,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-10",23.086,-0.014,-0.06,8900,{"date":664,"open":605,"high":665,"low":605,"close":394,"change":187,"percent_change":22,"volume":666,"transactions":9,"vwap":394},"2026-07-09",23.2,30000,{"date":668,"open":454,"high":454,"low":669,"close":605,"change":670,"percent_change":312,"volume":671,"transactions":9,"vwap":605},"2026-07-08",23.049999,-0.029,8800,{"date":673,"open":674,"high":406,"low":675,"close":676,"change":587,"percent_change":-6,"volume":677,"transactions":9,"vwap":676},"2026-07-07",23.089001,23.072001,23.099001,33800,{"date":679,"open":605,"high":406,"low":605,"close":394,"change":680,"percent_change":425,"volume":681,"transactions":9,"vwap":394},"2026-07-06",0.017,15300,{"date":683,"open":414,"high":621,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-02",23.040001,23.083,0.023,0.1,15100,{"date":690,"open":691,"high":406,"low":692,"close":691,"change":224,"percent_change":225,"volume":693,"transactions":9,"vwap":691},"2026-07-01",23.059999,23.030001,29100,{"date":695,"open":692,"high":696,"low":278,"close":684,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":684},"2026-06-30",23.065001,-0.095,-0.41,45700,{"date":701,"open":403,"high":476,"low":383,"close":702,"change":301,"percent_change":302,"volume":703,"transactions":9,"vwap":702},"2026-06-29",23.135,26600,{"date":705,"open":621,"high":706,"low":621,"close":707,"change":271,"percent_change":272,"volume":708,"transactions":9,"vwap":707},"2026-06-26",23.136,23.125,7300,{"date":710,"open":406,"high":476,"low":414,"close":406,"change":711,"percent_change":711,"volume":712,"transactions":9,"vwap":406},"2026-06-25",0,18700,{"date":714,"open":405,"high":715,"low":405,"close":406,"change":317,"percent_change":224,"volume":716,"transactions":9,"vwap":406},"2026-06-24",23.149,11200,{"date":718,"open":394,"high":403,"low":394,"close":707,"change":272,"percent_change":639,"volume":719,"transactions":9,"vwap":707},"2026-06-23",7100,{"date":721,"open":406,"high":404,"low":405,"close":722,"change":723,"percent_change":311,"volume":724,"transactions":9,"vwap":722},"2026-06-22",23.145,-0.008,13600,{"date":726,"open":454,"high":454,"low":621,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-18",23.153,0.038,0.16,9500,{"date":732,"open":403,"high":733,"low":621,"close":734,"change":615,"percent_change":378,"volume":735,"transactions":9,"vwap":734},"2026-06-17",23.151,23.115,8200,{"date":737,"open":454,"high":738,"low":403,"close":476,"change":739,"percent_change":111,"volume":740,"transactions":9,"vwap":476},"2026-06-16",23.18,-0.002,4900,{"date":742,"open":454,"high":743,"low":403,"close":744,"change":745,"percent_change":729,"volume":746,"transactions":9,"vwap":744},"2026-06-15",23.178,23.152,0.037,18100,{"date":748,"open":405,"high":403,"low":414,"close":734,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":734},"2026-06-12",-0.037,-0.16,23100,{"date":753,"open":684,"high":404,"low":684,"close":744,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":744},"2026-06-11",0.082,0.36,24900,{"date":758,"open":759,"high":394,"low":638,"close":605,"change":626,"percent_change":425,"volume":760,"transactions":9,"vwap":605},"2026-06-10",23.058001,39200,{"date":762,"open":383,"high":394,"low":669,"close":638,"change":271,"percent_change":272,"volume":763,"transactions":9,"vwap":638},"2026-06-09",9800,{"date":765,"open":691,"high":414,"low":684,"close":691,"change":317,"percent_change":224,"volume":766,"transactions":9,"vwap":691},"2026-06-08",23800,{"date":768,"open":605,"high":414,"low":638,"close":638,"change":769,"percent_change":466,"volume":770,"transactions":9,"vwap":638},"2026-06-05",-0.058,7800,{"date":772,"open":383,"high":406,"low":605,"close":773,"change":774,"percent_change":292,"volume":775,"transactions":9,"vwap":773},"2026-06-04",23.113,0.026,7000,{"date":777,"open":621,"high":621,"low":414,"close":778,"change":779,"percent_change":750,"volume":780,"transactions":9,"vwap":778},"2026-06-03",23.087,-0.038,10700,{"date":782,"open":394,"high":406,"low":414,"close":707,"change":317,"percent_change":224,"volume":775,"transactions":9,"vwap":707},"2026-06-02",{"date":784,"open":403,"high":403,"low":605,"close":405,"change":271,"percent_change":272,"volume":785,"transactions":9,"vwap":405},"2026-06-01",14500,{"date":787,"open":476,"high":476,"low":394,"close":707,"change":353,"percent_change":788,"volume":789,"transactions":9,"vwap":707},"2026-05-29",-0.34,25100,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":301,"percent_change":302,"volume":795,"transactions":9,"vwap":793},"2026-05-28",23.19,23.205,23.185,6000,{"date":797,"open":794,"high":665,"low":794,"close":798,"change":626,"percent_change":106,"volume":799,"transactions":9,"vwap":798},"2026-05-27",23.195,5400,{"date":801,"open":738,"high":738,"low":403,"close":738,"change":802,"percent_change":292,"volume":803,"transactions":9,"vwap":738},"2026-05-26",0.025,10200,{"date":805,"open":404,"high":806,"low":715,"close":807,"change":485,"percent_change":486,"volume":808,"transactions":9,"vwap":807},"2026-05-22",23.26,23.155,16600,{"date":810,"open":414,"high":403,"low":414,"close":405,"change":271,"percent_change":272,"volume":811,"transactions":9,"vwap":405},"2026-05-21",14600,{"date":813,"open":692,"high":406,"low":692,"close":707,"change":687,"percent_change":814,"volume":815,"transactions":9,"vwap":707},"2026-05-20",0.43,7400,{"date":817,"open":340,"high":684,"low":493,"close":516,"change":111,"percent_change":256,"volume":818,"transactions":9,"vwap":516},"2026-05-19",46200,{"date":820,"open":340,"high":691,"low":340,"close":607,"change":711,"percent_change":711,"volume":821,"transactions":9,"vwap":607},"2026-05-18",10100,{"date":823,"open":605,"high":605,"low":607,"close":607,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":607},"2026-05-15",-0.065,-0.28,12200,{"date":828,"open":476,"high":476,"low":394,"close":394,"change":396,"percent_change":397,"volume":829,"transactions":9,"vwap":394},"2026-05-14",14900,{"date":831,"open":394,"high":476,"low":691,"close":707,"change":317,"percent_change":224,"volume":832,"transactions":9,"vwap":707},"2026-05-13",17100,{"date":834,"open":621,"high":454,"low":621,"close":405,"change":272,"percent_change":639,"volume":835,"transactions":9,"vwap":405},"2026-05-12",28700,{"date":837,"open":738,"high":738,"low":405,"close":403,"change":272,"percent_change":639,"volume":838,"transactions":9,"vwap":403},"2026-05-11",9700,{"date":840,"open":406,"high":738,"low":405,"close":454,"change":802,"percent_change":292,"volume":841,"transactions":9,"vwap":454},"2026-05-08",9200,{"date":843,"open":476,"high":454,"low":405,"close":702,"change":844,"percent_change":845,"volume":832,"transactions":9,"vwap":702},"2026-05-07",-0.055,-0.24,{"date":847,"open":403,"high":665,"low":406,"close":792,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":792},"2026-05-06",0.072,0.31,21200,{"date":852,"open":405,"high":476,"low":394,"close":853,"change":854,"percent_change":855,"volume":756,"transactions":9,"vwap":853},"2026-05-05",23.118,0.028,0.12,{"date":857,"open":621,"high":858,"low":691,"close":383,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":383},"2026-05-04",23.114,-0.049,-0.21,23600,{"date":863,"open":403,"high":454,"low":405,"close":864,"change":865,"percent_change":224,"volume":866,"transactions":9,"vwap":864},"2026-05-01",23.139,0.004,32700,{"date":868,"open":414,"high":702,"low":869,"close":702,"change":653,"percent_change":369,"volume":870,"transactions":9,"vwap":702},"2026-04-30",23.062,5200,{"date":872,"open":738,"high":792,"low":403,"close":738,"change":711,"percent_change":711,"volume":873,"transactions":9,"vwap":738},"2026-04-29",16300,{"date":875,"open":792,"high":876,"low":403,"close":738,"change":256,"percent_change":608,"volume":829,"transactions":9,"vwap":738},"2026-04-28",23.21,{"date":878,"open":806,"high":806,"low":876,"close":879,"change":711,"percent_change":711,"volume":880,"transactions":9,"vwap":879},"2026-04-27",23.22,20200,{"date":882,"open":404,"high":879,"low":883,"close":879,"change":854,"percent_change":855,"volume":884,"transactions":9,"vwap":879},"2026-04-24",23.165,23400,{"date":886,"open":887,"high":887,"low":476,"close":888,"change":889,"percent_change":397,"volume":821,"transactions":9,"vwap":888},"2026-04-23",23.24,23.192,-0.026,{"date":891,"open":892,"high":893,"low":738,"close":894,"change":895,"percent_change":408,"volume":896,"transactions":9,"vwap":894},"2026-04-22",23.201,23.23,23.218,0.043,5500,{"date":898,"open":404,"high":665,"low":404,"close":899,"change":749,"percent_change":750,"volume":900,"transactions":9,"vwap":899},"2026-04-21",23.175,12800,{"date":902,"open":887,"high":887,"low":738,"close":903,"change":904,"percent_change":214,"volume":905,"transactions":9,"vwap":903},"2026-04-20",23.212,-0.023,19100,{"date":907,"open":404,"high":908,"low":404,"close":909,"change":910,"percent_change":141,"volume":838,"transactions":9,"vwap":909},"2026-04-17",23.25,23.235,0.075,{"date":912,"open":738,"high":792,"low":476,"close":454,"change":913,"percent_change":571,"volume":914,"transactions":9,"vwap":454},"2026-04-16",-0.012,10400,{"date":916,"open":454,"high":738,"low":405,"close":917,"change":904,"percent_change":214,"volume":724,"transactions":9,"vwap":917},"2026-04-15",23.172,{"date":919,"open":738,"high":879,"low":899,"close":798,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":798},"2026-04-14",0.085,0.37,13500,{"date":924,"open":684,"high":925,"low":684,"close":621,"change":302,"percent_change":926,"volume":927,"transactions":9,"vwap":621},"2026-04-13",23.122,0.17,22900,{"date":929,"open":403,"high":476,"low":605,"close":605,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":605},"2026-04-10",-0.075,-0.32,21100,{"date":934,"open":405,"high":899,"low":383,"close":722,"change":935,"percent_change":187,"volume":873,"transactions":9,"vwap":722},"2026-04-09",0.006,{"date":937,"open":792,"high":792,"low":406,"close":864,"change":938,"percent_change":146,"volume":939,"transactions":9,"vwap":864},"2026-04-08",0.087,11700,{"date":941,"open":278,"high":942,"low":288,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-07",23.052,0.032,0.14,50000,{"date":947,"open":288,"high":692,"low":288,"close":278,"change":518,"percent_change":519,"volume":948,"transactions":9,"vwap":278},"2026-04-06",20900,{"date":950,"open":288,"high":375,"low":951,"close":548,"change":301,"percent_change":302,"volume":952,"transactions":9,"vwap":548},"2026-04-02",22.9,12600,{"date":954,"open":253,"high":669,"low":955,"close":956,"change":407,"percent_change":361,"volume":957,"transactions":9,"vwap":956},"2026-04-01",22.919,22.955,38300,{"date":959,"open":300,"high":403,"low":960,"close":270,"change":580,"percent_change":495,"volume":961,"transactions":9,"vwap":270},"2026-03-31",22.77,34600,{"date":963,"open":241,"high":252,"low":309,"close":241,"change":964,"percent_change":519,"volume":965,"transactions":9,"vwap":241},"2026-03-30",0.054,38100,{"date":967,"open":968,"high":300,"low":232,"close":969,"change":889,"percent_change":397,"volume":970,"transactions":9,"vwap":969},"2026-03-27",22.81,22.806,12300,{"date":972,"open":501,"high":526,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-03-26",22.822,22.832,-0.143,-0.62,27900,{"date":979,"open":375,"high":340,"low":548,"close":493,"change":407,"percent_change":361,"volume":980,"transactions":9,"vwap":493},"2026-03-25",14800,{"date":982,"open":349,"high":349,"low":951,"close":253,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":253},"2026-03-24",{"date":984,"open":526,"high":340,"low":501,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-23",22.995,0.115,0.5,25000,{"date":990,"open":359,"high":991,"low":992,"close":252,"change":206,"percent_change":993,"volume":994,"transactions":9,"vwap":252},"2026-03-20",22.985,22.845,-0.52,33500,{"date":996,"open":997,"high":692,"low":998,"close":340,"change":271,"percent_change":272,"volume":826,"transactions":9,"vwap":340},"2026-03-19",22.918,22.915,{"date":1000,"open":278,"high":669,"low":340,"close":1001,"change":343,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-03-18",23.0049992,-0.3,15900,{"date":1005,"open":684,"high":383,"low":684,"close":1006,"change":302,"percent_change":926,"volume":1007,"transactions":9,"vwap":1006},"2026-03-17",23.075001,26500,{"date":1009,"open":526,"high":684,"low":526,"close":607,"change":687,"percent_change":1010,"volume":1011,"transactions":9,"vwap":607},"2026-03-16",0.44,27500,{"date":1013,"open":1001,"high":463,"low":1014,"close":341,"change":396,"percent_change":397,"volume":1015,"transactions":9,"vwap":341},"2026-03-13",22.929,46000,{"date":1017,"open":669,"high":691,"low":288,"close":288,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":288},"2026-03-12",-0.108,-0.47,8700,{"date":1022,"open":383,"high":395,"low":691,"close":1023,"change":1024,"percent_change":572,"volume":1025,"transactions":9,"vwap":1023},"2026-03-11",23.068001,-0.052,27800,{"date":1027,"open":394,"high":738,"low":394,"close":405,"change":311,"percent_change":312,"volume":1028,"transactions":9,"vwap":405},"2026-03-10",41300,{"date":1030,"open":359,"high":807,"low":359,"close":476,"change":1031,"percent_change":457,"volume":1032,"transactions":9,"vwap":476},"2026-03-09",0.095,42100,{"date":1034,"open":394,"high":394,"low":692,"close":638,"change":343,"percent_change":1002,"volume":1035,"transactions":9,"vwap":638},"2026-03-06",11800,{"date":1037,"open":476,"high":727,"low":394,"close":707,"change":571,"percent_change":572,"volume":1038,"transactions":9,"vwap":707},"2026-03-05",24100,{"date":1040,"open":621,"high":899,"low":621,"close":899,"change":425,"percent_change":1041,"volume":1042,"transactions":9,"vwap":899},"2026-03-04",0.3,6400,{"date":1044,"open":394,"high":621,"low":684,"close":395,"change":311,"percent_change":312,"volume":1045,"transactions":9,"vwap":395},"2026-03-03",10900,{"date":1047,"open":605,"high":454,"low":691,"close":702,"change":1048,"percent_change":302,"volume":873,"transactions":9,"vwap":702},"2026-03-02",0.009,{"date":1050,"open":738,"high":738,"low":405,"close":1051,"change":1052,"percent_change":1053,"volume":811,"transactions":9,"vwap":1051},"2026-02-27",23.126,-0.194,-0.83,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":661,"volume":1060,"transactions":9,"vwap":1058},"2026-02-26",23.33,23.3,23.32,-0.015,14400,{"date":1062,"open":1063,"high":1063,"low":1058,"close":1064,"change":626,"percent_change":106,"volume":1065,"transactions":9,"vwap":1064},"2026-02-25",23.34,23.335,5700,{"date":1067,"open":1063,"high":1063,"low":1057,"close":1058,"change":587,"percent_change":-6,"volume":1020,"transactions":9,"vwap":1058},"2026-02-24",{"date":1069,"open":1056,"high":1063,"low":1070,"close":1070,"change":1071,"percent_change":353,"volume":780,"transactions":9,"vwap":1070},"2026-02-23",23.321,-0.019,{"date":1073,"open":1063,"high":1063,"low":1056,"close":1063,"change":317,"percent_change":224,"volume":1074,"transactions":9,"vwap":1063},"2026-02-20",36100,{"date":1076,"open":1063,"high":1063,"low":1058,"close":1064,"change":711,"percent_change":711,"volume":1077,"transactions":9,"vwap":1064},"2026-02-19",16100,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1064,"change":802,"percent_change":292,"volume":789,"transactions":9,"vwap":1064},"2026-02-18",23.31,23.35,{"date":1083,"open":1084,"high":1056,"low":1085,"close":1080,"change":301,"percent_change":302,"volume":1086,"transactions":9,"vwap":1080},"2026-02-17",23.311,23.306,15500,{"date":1088,"open":1058,"high":1089,"low":1090,"close":1057,"change":311,"percent_change":312,"volume":1091,"transactions":9,"vwap":1057},"2026-02-13",23.349,23.29,16200,{"date":1093,"open":1058,"high":1094,"low":806,"close":1056,"change":301,"percent_change":302,"volume":1095,"transactions":9,"vwap":1056},"2026-02-12",23.355,22200,{"date":1097,"open":1057,"high":1058,"low":1098,"close":1058,"change":711,"percent_change":711,"volume":1099,"transactions":9,"vwap":1058},"2026-02-11",23.27,17000,{"date":1101,"open":1063,"high":1063,"low":1102,"close":1058,"change":271,"percent_change":272,"volume":803,"transactions":9,"vwap":1058},"2026-02-10",23.313,{"date":1104,"open":1080,"high":1056,"low":1057,"close":1105,"change":301,"percent_change":302,"volume":1106,"transactions":9,"vwap":1105},"2026-02-09",23.325,5900,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-02-06",23.28,23.315,0.062,0.27,3100,{"date":1115,"open":887,"high":1090,"low":665,"close":1116,"change":1117,"percent_change":311,"volume":1118,"transactions":9,"vwap":1116},"2026-02-05",23.253,-0.007,46500,{"date":1120,"open":1109,"high":1057,"low":792,"close":806,"change":1121,"percent_change":1122,"volume":693,"transactions":9,"vwap":806},"2026-02-04",-0.043,-0.18,{"date":1124,"open":1058,"high":1125,"low":806,"close":1126,"change":739,"percent_change":111,"volume":1127,"transactions":9,"vwap":1126},"2026-02-03",23.36,23.303,20400,{"date":1129,"open":1090,"high":1070,"low":1109,"close":1130,"change":317,"percent_change":224,"volume":1131,"transactions":9,"vwap":1130},"2026-02-02",23.305,24800,{"date":1133,"open":1098,"high":1134,"low":1098,"close":1057,"change":653,"percent_change":369,"volume":811,"transactions":9,"vwap":1057},"2026-01-30",23.39,{"date":1136,"open":1125,"high":1125,"low":1130,"close":1137,"change":311,"percent_change":312,"volume":1138,"transactions":9,"vwap":1137},"2026-01-29",23.345,19700,{"date":1140,"open":1125,"high":1141,"low":1125,"close":1142,"change":317,"percent_change":224,"volume":1143,"transactions":9,"vwap":1142},"2026-01-28",23.38,23.375,16900,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":639,"volume":1149,"transactions":9,"vwap":1147},"2026-01-27",23.41,23.37,-0.022,22600,{"date":1151,"open":1141,"high":1152,"low":1141,"close":1153,"change":1154,"percent_change":225,"volume":1155,"transactions":9,"vwap":1153},"2026-01-26",23.4,23.392,0.021,14100,{"date":1157,"open":1134,"high":1152,"low":1147,"close":1158,"change":660,"percent_change":661,"volume":712,"transactions":9,"vwap":1158},"2026-01-23",23.371,{"date":1160,"open":1147,"high":1161,"low":1147,"close":1162,"change":802,"percent_change":292,"volume":1163,"transactions":9,"vwap":1162},"2026-01-22",23.42,23.385,20300,{"date":1165,"open":1081,"high":1146,"low":1166,"close":1125,"change":626,"percent_change":106,"volume":1167,"transactions":9,"vwap":1125},"2026-01-21",23.341,14200,{"date":1169,"open":1056,"high":1170,"low":1056,"close":1137,"change":660,"percent_change":661,"volume":1099,"transactions":9,"vwap":1137},"2026-01-20",23.359,{"date":1172,"open":1081,"high":1147,"low":1081,"close":1170,"change":1048,"percent_change":302,"volume":1173,"transactions":9,"vwap":1170},"2026-01-16",16800,{"date":1175,"open":1063,"high":1176,"low":1056,"close":1081,"change":626,"percent_change":106,"volume":1177,"transactions":9,"vwap":1081},"2026-01-15",23.369,39500,{"date":1179,"open":1058,"high":1125,"low":1090,"close":1064,"change":317,"percent_change":224,"volume":1180,"transactions":9,"vwap":1064},"2026-01-14",94900,{"date":1182,"open":1081,"high":1125,"low":1057,"close":1056,"change":271,"percent_change":272,"volume":1183,"transactions":9,"vwap":1056},"2026-01-13",38200,{"date":1185,"open":1058,"high":1063,"low":1080,"close":1064,"change":660,"percent_change":661,"volume":1186,"transactions":9,"vwap":1064},"2026-01-12",23000,{"date":1188,"open":1081,"high":1081,"low":1105,"close":1089,"change":587,"percent_change":-6,"volume":1189,"transactions":9,"vwap":1089},"2026-01-09",22300,{"date":1191,"open":1056,"high":1081,"low":1080,"close":1081,"change":935,"percent_change":187,"volume":1192,"transactions":9,"vwap":1081},"2026-01-08",17400,{"date":1194,"open":1195,"high":1081,"low":1196,"close":1197,"change":587,"percent_change":-6,"volume":1198,"transactions":9,"vwap":1197},"2026-01-07",23.331,23.329,23.344,16500,{"date":1200,"open":1063,"high":1125,"low":1080,"close":1137,"change":1059,"percent_change":661,"volume":1201,"transactions":9,"vwap":1137},"2026-01-06",30600,{"date":1203,"open":1080,"high":1147,"low":1109,"close":1125,"change":1204,"percent_change":495,"volume":1205,"transactions":9,"vwap":1125},"2026-01-05",0.052,25300,{"date":1207,"open":1057,"high":1110,"low":1208,"close":1209,"change":686,"percent_change":687,"volume":1210,"transactions":9,"vwap":1209},"2026-01-02",23.281,23.308,19400,{"date":1212,"open":1056,"high":1056,"low":1098,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2025-12-31",23.285,-0.165,-0.7,21400,{"date":1218,"open":1219,"high":24,"low":1219,"close":1220,"change":301,"percent_change":302,"volume":1221,"transactions":9,"vwap":1220},"2025-12-30",23.43,23.45,19800,{"date":1223,"open":1134,"high":1224,"low":1134,"close":1225,"change":301,"percent_change":302,"volume":1226,"transactions":9,"vwap":1225},"2025-12-29",23.455,23.44,8500,{"date":1228,"open":1229,"high":1229,"low":1146,"close":1219,"change":271,"percent_change":272,"volume":1230,"transactions":9,"vwap":1219},"2025-12-26",23.46,15200,{"date":1232,"open":1219,"high":1233,"low":1141,"close":1233,"change":774,"percent_change":292,"volume":1234,"transactions":9,"vwap":1233},"2025-12-24",23.435,12500,{"date":1236,"open":1056,"high":1146,"low":1056,"close":1237,"change":580,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2025-12-23",23.409,0.21,8100,{"date":1241,"open":1134,"high":1134,"low":1089,"close":1170,"change":271,"percent_change":272,"volume":688,"transactions":9,"vwap":1170},"2025-12-22",{"date":1243,"open":1141,"high":1134,"low":1056,"close":1244,"change":1245,"percent_change":571,"volume":1246,"transactions":9,"vwap":1244},"2025-12-19",23.364,-0.011,11400,{"date":1248,"open":1081,"high":1152,"low":1063,"close":1142,"change":106,"percent_change":542,"volume":740,"transactions":9,"vwap":1142},"2025-12-18",{"date":1250,"open":1057,"high":1110,"low":1109,"close":1110,"change":711,"percent_change":711,"volume":1251,"transactions":9,"vwap":1110},"2025-12-17",7700,{"date":1253,"open":1056,"high":1056,"low":1090,"close":1110,"change":111,"percent_change":256,"volume":719,"transactions":9,"vwap":1110},"2025-12-16",{"date":1255,"open":1057,"high":1056,"low":1090,"close":1105,"change":1256,"percent_change":687,"volume":1257,"transactions":9,"vwap":1105},"2025-12-15",0.024,8600,{"date":1259,"open":1056,"high":1056,"low":1260,"close":1261,"change":1262,"percent_change":608,"volume":1263,"transactions":9,"vwap":1261},"2025-12-12",23.297,23.301,-0.039,14700,{"date":1265,"open":1266,"high":1125,"low":1266,"close":1063,"change":301,"percent_change":302,"volume":948,"transactions":9,"vwap":1063},"2025-12-11",23.319,{"date":1268,"open":1269,"high":1063,"low":908,"close":1056,"change":407,"percent_change":408,"volume":970,"transactions":9,"vwap":1056},"2025-12-10",23.259,{"date":1271,"open":1098,"high":1057,"low":806,"close":1213,"change":1272,"percent_change":301,"volume":1198,"transactions":9,"vwap":1213},"2025-12-09",0.003,{"date":1274,"open":1058,"high":1058,"low":887,"close":1275,"change":1121,"percent_change":1122,"volume":1276,"transactions":9,"vwap":1275},"2025-12-08",23.282,21700,{"date":1278,"open":1058,"high":1056,"low":1058,"close":1105,"change":1272,"percent_change":301,"volume":1263,"transactions":9,"vwap":1105},"2025-12-05",{"date":1280,"open":1080,"high":1056,"low":1109,"close":1281,"change":723,"percent_change":311,"volume":1282,"transactions":9,"vwap":1281},"2025-12-04",23.322,10600,{"date":1284,"open":1109,"high":1063,"low":1109,"close":1056,"change":802,"percent_change":292,"volume":932,"transactions":9,"vwap":1056},"2025-12-03",{"date":1286,"open":1098,"high":1056,"low":1287,"close":1130,"change":1288,"percent_change":486,"volume":1289,"transactions":9,"vwap":1130},"2025-12-02",23.268,0.036,39700,{"date":1291,"open":893,"high":1292,"low":893,"close":1293,"change":587,"percent_change":-6,"volume":1167,"transactions":9,"vwap":1293},"2025-12-01",23.278,23.269,{"date":1295,"open":1109,"high":1152,"low":1098,"close":1098,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1098},"2025-11-28",-0.115,-0.49,5800,{"date":1300,"open":1081,"high":1152,"low":1063,"close":1162,"change":317,"percent_change":224,"volume":1301,"transactions":9,"vwap":1162},"2025-11-26",10800,{"date":1303,"open":1090,"high":1141,"low":1304,"close":1141,"change":479,"percent_change":565,"volume":1305,"transactions":9,"vwap":1141},"2025-11-25",23.265,17200,{"date":1307,"open":908,"high":1080,"low":908,"close":1057,"change":580,"percent_change":495,"volume":1301,"transactions":9,"vwap":1057},"2025-11-24",{"date":1309,"open":665,"high":1098,"low":665,"close":908,"change":964,"percent_change":432,"volume":939,"transactions":9,"vwap":908},"2025-11-21",{"date":1311,"open":908,"high":1312,"low":1313,"close":1313,"change":660,"percent_change":661,"volume":716,"transactions":9,"vwap":1313},"2025-11-20",23.255,23.196,{"date":1315,"open":792,"high":879,"low":404,"close":876,"change":802,"percent_change":292,"volume":1316,"transactions":9,"vwap":876},"2025-11-19",60400,{"date":1318,"open":476,"high":665,"low":476,"close":794,"change":711,"percent_change":711,"volume":980,"transactions":9,"vwap":794},"2025-11-18",{"date":1320,"open":893,"high":893,"low":340,"close":794,"change":256,"percent_change":608,"volume":1321,"transactions":9,"vwap":794},"2025-11-17",15700,{"date":1323,"open":887,"high":1312,"low":404,"close":1324,"change":626,"percent_change":106,"volume":1325,"transactions":9,"vwap":1324},"2025-11-14",23.225,26400,{"date":1327,"open":908,"high":908,"low":793,"close":876,"change":844,"percent_change":845,"volume":835,"transactions":9,"vwap":876},"2025-11-13",{"date":1329,"open":1057,"high":1057,"low":876,"close":1304,"change":311,"percent_change":312,"volume":1330,"transactions":9,"vwap":1304},"2025-11-12",13400,{"date":1332,"open":806,"high":1056,"low":806,"close":1333,"change":626,"percent_change":106,"volume":1334,"transactions":9,"vwap":1333},"2025-11-11",23.295,20000,{"date":1336,"open":908,"high":1109,"low":792,"close":1109,"change":106,"percent_change":542,"volume":1337,"transactions":9,"vwap":1109},"2025-11-10",18400,{"date":1339,"open":665,"high":893,"low":476,"close":879,"change":580,"percent_change":495,"volume":1340,"transactions":9,"vwap":879},"2025-11-07",13700,{"date":1342,"open":404,"high":792,"low":744,"close":404,"change":301,"percent_change":302,"volume":1042,"transactions":9,"vwap":404},"2025-11-06",{"date":1344,"open":403,"high":792,"low":403,"close":454,"change":111,"percent_change":256,"volume":740,"transactions":9,"vwap":454},"2025-11-05",{"date":1346,"open":621,"high":738,"low":621,"close":404,"change":711,"percent_change":711,"volume":1347,"transactions":9,"vwap":404},"2025-11-04",13300,{"date":1349,"open":665,"high":665,"low":403,"close":404,"change":256,"percent_change":608,"volume":1350,"transactions":9,"vwap":404},"2025-11-03",34200,{"date":1352,"open":893,"high":893,"low":476,"close":876,"change":697,"percent_change":698,"volume":1353,"transactions":9,"vwap":876},"2025-10-31",24600,{"date":1355,"open":1080,"high":1152,"low":1130,"close":1130,"change":317,"percent_change":224,"volume":1356,"transactions":9,"vwap":1130},"2025-10-30",20500,{"date":1358,"open":1063,"high":1147,"low":1057,"close":1057,"change":661,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1057},"2025-10-29",-0.26,15400,{"date":1362,"open":1195,"high":1141,"low":1090,"close":1125,"change":711,"percent_change":711,"volume":1363,"transactions":9,"vwap":1125},"2025-10-28",26000,{"date":1365,"open":1063,"high":1152,"low":1058,"close":1125,"change":626,"percent_change":106,"volume":1366,"transactions":9,"vwap":1125},"2025-10-27",12700,{"date":1368,"open":1063,"high":1137,"low":1098,"close":1137,"change":485,"percent_change":486,"volume":1091,"transactions":9,"vwap":1137},"2025-10-24",{"date":1370,"open":908,"high":1081,"low":908,"close":1080,"change":224,"percent_change":225,"volume":1371,"transactions":9,"vwap":1080},"2025-10-23",189500,{"date":1373,"open":1109,"high":1058,"low":806,"close":1090,"change":301,"percent_change":302,"volume":1374,"transactions":9,"vwap":1090},"2025-10-22",18500,{"date":1376,"open":1098,"high":1063,"low":1098,"close":1109,"change":311,"percent_change":312,"volume":1377,"transactions":9,"vwap":1109},"2025-10-21",24400,{"date":1379,"open":908,"high":1058,"low":908,"close":1080,"change":106,"percent_change":542,"volume":1380,"transactions":9,"vwap":1080},"2025-10-20",12100,{"date":1382,"open":887,"high":1098,"low":893,"close":908,"change":111,"percent_change":256,"volume":1383,"transactions":9,"vwap":908},"2025-10-17",11300,{"date":1385,"open":806,"high":1109,"low":1386,"close":806,"change":626,"percent_change":106,"volume":1387,"transactions":9,"vwap":806},"2025-10-16",23.215,22800,{"date":1389,"open":1390,"high":1098,"low":893,"close":1390,"change":518,"percent_change":519,"volume":1347,"transactions":9,"vwap":1390},"2025-10-15",23.245,{"date":1392,"open":405,"high":893,"low":405,"close":792,"change":626,"percent_change":106,"volume":1393,"transactions":9,"vwap":792},"2025-10-14",13200,{"date":1395,"open":403,"high":738,"low":406,"close":899,"change":1396,"percent_change":151,"volume":1377,"transactions":9,"vwap":899},"2025-10-13",0.081,{"date":1398,"open":917,"high":792,"low":1399,"close":1400,"change":1401,"percent_change":698,"volume":914,"transactions":9,"vwap":1400},"2025-10-10",23.091999,23.094,-0.096,{"date":1403,"open":876,"high":876,"low":476,"close":792,"change":571,"percent_change":572,"volume":1404,"transactions":9,"vwap":792},"2025-10-09",20700,{"date":1406,"open":908,"high":1109,"low":879,"close":887,"change":272,"percent_change":639,"volume":1407,"transactions":9,"vwap":887},"2025-10-08",47100,{"date":1409,"open":1109,"high":1109,"low":893,"close":806,"change":111,"percent_change":256,"volume":1350,"transactions":9,"vwap":806},"2025-10-07",{"date":1411,"open":1063,"high":1063,"low":1412,"close":1098,"change":1413,"percent_change":479,"volume":1414,"transactions":9,"vwap":1098},"2025-10-06",23.261,0.018,32600,{"date":1416,"open":1109,"high":1085,"low":908,"close":1417,"change":323,"percent_change":324,"volume":1418,"transactions":9,"vwap":1417},"2025-10-03",23.252,113200,{"date":1420,"open":806,"high":1058,"low":1312,"close":1213,"change":301,"percent_change":302,"volume":1421,"transactions":9,"vwap":1213},"2025-10-02",28300,{"date":1423,"open":908,"high":1424,"low":793,"close":1425,"change":680,"percent_change":425,"volume":1426,"transactions":9,"vwap":1425},"2025-10-01",23.323,23.275,40000,{"date":1428,"open":887,"high":1098,"low":665,"close":1429,"change":1430,"percent_change":1431,"volume":866,"transactions":9,"vwap":1429},"2025-09-30",23.258,-0.097,-0.42,{"date":1433,"open":1081,"high":1146,"low":1281,"close":1094,"change":935,"percent_change":187,"volume":1434,"transactions":9,"vwap":1094},"2025-09-29",63000,{"date":1436,"open":1080,"high":1081,"low":1090,"close":1089,"change":1437,"percent_change":855,"volume":789,"transactions":9,"vwap":1089},"2025-09-26",0.029,{"date":1439,"open":1057,"high":1063,"low":1057,"close":1058,"change":317,"percent_change":224,"volume":1440,"transactions":9,"vwap":1058},"2025-09-25",39100,{"date":1442,"open":1443,"high":1056,"low":1261,"close":1110,"change":579,"percent_change":580,"volume":730,"transactions":9,"vwap":1110},"2025-09-24",23.304,{"date":1445,"open":1057,"high":1058,"low":1057,"close":1443,"change":1446,"percent_change":311,"volume":1447,"transactions":9,"vwap":1443},"2025-09-23",-0.006,2400,{"date":1449,"open":1080,"high":1080,"low":1450,"close":1080,"change":111,"percent_change":256,"volume":1451,"transactions":9,"vwap":1080},"2025-09-22",23.273,3600,{"date":1453,"open":1058,"high":1058,"low":1454,"close":1058,"change":745,"percent_change":729,"volume":829,"transactions":9,"vwap":1058},"2025-09-19",23.271,{"date":1456,"open":1213,"high":1080,"low":1454,"close":1457,"change":686,"percent_change":687,"volume":1458,"transactions":9,"vwap":1457},"2025-09-18",23.283,10300,{"date":1460,"open":1109,"high":1081,"low":1429,"close":806,"change":272,"percent_change":639,"volume":1461,"transactions":9,"vwap":806},"2025-09-17",4200,{"date":1463,"open":1464,"high":1464,"low":876,"close":1109,"change":271,"percent_change":272,"volume":1465,"transactions":9,"vwap":1109},"2025-09-16",23.294,2700,{"date":1467,"open":1213,"high":1213,"low":1098,"close":1213,"change":626,"percent_change":106,"volume":1468,"transactions":9,"vwap":1213},"2025-09-15",2500,{"date":1470,"open":1090,"high":1090,"low":908,"close":1098,"change":271,"percent_change":272,"volume":1471,"transactions":9,"vwap":1098},"2025-09-12",52800,{"date":1473,"open":1304,"high":1474,"low":908,"close":1425,"change":485,"percent_change":486,"volume":1475,"transactions":9,"vwap":1425},"2025-09-11",23.279,4300,{"date":1477,"open":887,"high":1390,"low":1478,"close":887,"change":224,"percent_change":225,"volume":1479,"transactions":9,"vwap":887},"2025-09-10",23.211,2900,{"date":1481,"open":893,"high":893,"low":1482,"close":879,"change":1059,"percent_change":661,"volume":1483,"transactions":9,"vwap":879},"2025-09-09",23.209,6600,{"date":1485,"open":1109,"high":1109,"low":893,"close":909,"change":653,"percent_change":369,"volume":1486,"transactions":9,"vwap":909},"2025-09-08",32000,{"date":1488,"open":1261,"high":1209,"low":806,"close":1109,"change":111,"percent_change":256,"volume":1251,"transactions":9,"vwap":1109},"2025-09-05",{"date":1490,"open":806,"high":1057,"low":893,"close":1090,"change":302,"percent_change":926,"volume":1491,"transactions":9,"vwap":1090},"2025-09-04",6200,{"date":1493,"open":879,"high":806,"low":665,"close":908,"change":407,"percent_change":408,"volume":1494,"transactions":9,"vwap":908},"2025-09-03",4100,{"date":1496,"open":665,"high":879,"low":1497,"close":793,"change":256,"percent_change":608,"volume":1498,"transactions":9,"vwap":793},"2025-09-02",23.157,17300,{"date":1500,"open":806,"high":1080,"low":665,"close":1390,"change":397,"percent_change":1019,"volume":1363,"transactions":9,"vwap":1390},"2025-08-29",{"date":1502,"open":1503,"high":1147,"low":1503,"close":1094,"change":1446,"percent_change":311,"volume":1504,"transactions":9,"vwap":1094},"2025-08-28",23.312,5300,{"date":1506,"open":1109,"high":1147,"low":1109,"close":1507,"change":1154,"percent_change":225,"volume":1508,"transactions":9,"vwap":1507},"2025-08-27",23.361,9300,{"date":1510,"open":1057,"high":1141,"low":1109,"close":1063,"change":1511,"percent_change":106,"volume":1512,"transactions":9,"vwap":1063},"2025-08-26",0.013,12400,{"date":1514,"open":1081,"high":1081,"low":1109,"close":1515,"change":1516,"percent_change":353,"volume":1393,"transactions":9,"vwap":1515},"2025-08-25",23.327,-0.018,{"date":1518,"open":1098,"high":1146,"low":876,"close":1137,"change":1519,"percent_change":1520,"volume":1347,"transactions":9,"vwap":1137},"2025-08-22",0.105,0.45,{"date":1522,"open":879,"high":1090,"low":1523,"close":887,"change":587,"percent_change":-6,"volume":1366,"transactions":9,"vwap":887},"2025-08-21",23.213,{"date":1525,"open":893,"high":1098,"low":1526,"close":1527,"change":660,"percent_change":661,"volume":1528,"transactions":9,"vwap":1527},"2025-08-20",23.202,23.241,1800,{"date":1530,"open":908,"high":1312,"low":404,"close":1312,"change":802,"percent_change":292,"volume":811,"transactions":9,"vwap":1312},"2025-08-19",{"date":1532,"open":893,"high":887,"low":1533,"close":893,"change":1534,"percent_change":256,"volume":1535,"transactions":9,"vwap":893},"2025-08-18",23.217,-0.009,4800,{"date":1537,"open":887,"high":1098,"low":665,"close":1538,"change":587,"percent_change":-6,"volume":1239,"transactions":9,"vwap":1538},"2025-08-15",23.239,{"date":1540,"open":908,"high":1412,"low":876,"close":887,"change":661,"percent_change":1359,"volume":803,"transactions":9,"vwap":887},"2025-08-14",{"date":1542,"open":1098,"high":1057,"low":404,"close":1057,"change":1543,"percent_change":1544,"volume":927,"transactions":9,"vwap":1057},"2025-08-13",0.065,0.28,{"date":1546,"open":879,"high":1312,"low":476,"close":909,"change":224,"percent_change":225,"volume":1547,"transactions":9,"vwap":909},"2025-08-12",18600,{"date":1549,"open":665,"high":908,"low":792,"close":1386,"change":626,"percent_change":106,"volume":1550,"transactions":9,"vwap":1386},"2025-08-11",8400,{"date":1552,"open":665,"high":879,"low":1553,"close":665,"change":317,"percent_change":224,"volume":730,"transactions":9,"vwap":665},"2025-08-08",23.191,{"date":1555,"open":876,"high":908,"low":792,"close":798,"change":111,"percent_change":256,"volume":1234,"transactions":9,"vwap":798},"2025-08-07",{"date":1557,"open":1558,"high":793,"low":405,"close":793,"change":1559,"percent_change":187,"volume":735,"transactions":9,"vwap":793},"2025-08-06",23.177,0.008,{"date":1561,"open":738,"high":876,"low":476,"close":1562,"change":865,"percent_change":224,"volume":1563,"transactions":9,"vwap":1562},"2025-08-05",23.197,3700,{"date":1565,"open":406,"high":665,"low":406,"close":1566,"change":895,"percent_change":408,"volume":1383,"transactions":9,"vwap":1566},"2025-08-04",23.193,{"date":1568,"open":403,"high":476,"low":659,"close":476,"change":1569,"percent_change":106,"volume":671,"transactions":9,"vwap":476},"2025-08-01",0.014,{"date":1571,"open":403,"high":403,"low":778,"close":706,"change":1572,"percent_change":1297,"volume":1042,"transactions":9,"vwap":706},"2025-07-31",-0.114,{"date":1574,"open":1478,"high":1058,"low":1478,"close":908,"change":272,"percent_change":639,"volume":1458,"transactions":9,"vwap":908},"2025-07-30",{"date":1576,"open":879,"high":1109,"low":879,"close":1098,"change":711,"percent_change":711,"volume":1239,"transactions":9,"vwap":1098},"2025-07-29",{"date":1578,"open":806,"high":1090,"low":909,"close":1098,"change":1272,"percent_change":301,"volume":1298,"transactions":9,"vwap":1098},"2025-07-28",{"date":1580,"open":909,"high":1057,"low":909,"close":1581,"change":1582,"percent_change":661,"volume":1383,"transactions":9,"vwap":1581},"2025-07-25",23.267,-0.013,{"date":1584,"open":1109,"high":1080,"low":908,"close":1109,"change":317,"percent_change":224,"volume":1585,"transactions":9,"vwap":1109},"2025-07-24",29400,{"date":1587,"open":887,"high":1588,"low":665,"close":1425,"change":271,"percent_change":272,"volume":1127,"transactions":9,"vwap":1425},"2025-07-23",23.309,{"date":1590,"open":887,"high":1109,"low":893,"close":1109,"change":224,"percent_change":225,"volume":1591,"transactions":9,"vwap":1109},"2025-07-22",6300,{"date":1593,"open":1057,"high":1057,"low":893,"close":806,"change":301,"percent_change":302,"volume":1594,"transactions":9,"vwap":806},"2025-07-21",20800,{"date":1596,"open":879,"high":908,"low":665,"close":908,"change":802,"percent_change":292,"volume":1597,"transactions":9,"vwap":908},"2025-07-18",9900,{"date":1599,"open":738,"high":893,"low":738,"close":1324,"change":317,"percent_change":224,"volume":1600,"transactions":9,"vwap":1324},"2025-07-17",39600,{"date":1602,"open":454,"high":908,"low":405,"close":879,"change":106,"percent_change":542,"volume":1603,"transactions":9,"vwap":879},"2025-07-16",36700,{"date":1605,"open":908,"high":908,"low":707,"close":454,"change":670,"percent_change":312,"volume":1230,"transactions":9,"vwap":454},"2025-07-15",{"date":1607,"open":476,"high":1608,"low":476,"close":1608,"change":587,"percent_change":-6,"volume":1609,"transactions":9,"vwap":1608},"2025-07-14",23.189,3800,{"date":1611,"open":476,"high":792,"low":476,"close":792,"change":311,"percent_change":312,"volume":1612,"transactions":9,"vwap":792},"2025-07-11",17600,{"date":1614,"open":1615,"high":893,"low":1615,"close":879,"change":407,"percent_change":408,"volume":1086,"transactions":9,"vwap":879},"2025-07-10",23.161,{"date":1617,"open":403,"high":738,"low":403,"close":899,"change":187,"percent_change":22,"volume":671,"transactions":9,"vwap":899},"2025-07-09",{"date":1619,"open":404,"high":404,"low":406,"close":722,"change":615,"percent_change":378,"volume":716,"transactions":9,"vwap":722},"2025-07-08",{"date":1621,"open":908,"high":908,"low":807,"close":738,"change":256,"percent_change":608,"volume":1305,"transactions":9,"vwap":738},"2025-07-07",{"date":1623,"open":792,"high":887,"low":792,"close":879,"change":317,"percent_change":224,"volume":1624,"transactions":9,"vwap":879},"2025-07-03",24200,{"date":1626,"open":792,"high":1386,"low":792,"close":1386,"change":301,"percent_change":302,"volume":1627,"transactions":9,"vwap":1386},"2025-07-02",6100,{"date":1629,"open":665,"high":793,"low":899,"close":793,"change":1059,"percent_change":661,"volume":1630,"transactions":9,"vwap":793},"2025-07-01",7600,{"date":1632,"open":665,"high":887,"low":454,"close":879,"change":824,"percent_change":825,"volume":808,"transactions":9,"vwap":879},"2025-06-30",{"date":1634,"open":1109,"high":1196,"low":1098,"close":1213,"change":317,"percent_change":224,"volume":1635,"transactions":9,"vwap":1213},"2025-06-27",30100,{"date":1637,"open":1638,"high":1333,"low":887,"close":1109,"change":1639,"percent_change":1544,"volume":1447,"transactions":9,"vwap":1109},"2025-06-26",23.257,0.064,{"date":1641,"open":404,"high":893,"low":404,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-06-25",23.216,0.041,0.18,4700,{"date":1647,"open":476,"high":879,"low":476,"close":899,"change":224,"percent_change":225,"volume":799,"transactions":9,"vwap":899},"2025-06-24",{"date":1649,"open":394,"high":807,"low":414,"close":807,"change":106,"percent_change":542,"volume":799,"transactions":9,"vwap":807},"2025-06-23",{"date":1651,"open":605,"high":1652,"low":691,"close":1652,"change":802,"percent_change":292,"volume":1020,"transactions":9,"vwap":1652},"2025-06-20",23.094999,{"date":1654,"open":405,"high":405,"low":684,"close":605,"change":895,"percent_change":408,"volume":1042,"transactions":9,"vwap":605},"2025-06-18",{"date":1656,"open":684,"high":691,"low":1657,"close":1658,"change":1659,"percent_change":206,"volume":1230,"transactions":9,"vwap":1658},"2025-06-17",23.021,23.027,-0.028,{"date":1661,"open":278,"high":691,"low":1662,"close":638,"change":485,"percent_change":486,"volume":1663,"transactions":9,"vwap":638},"2025-06-16",23.014999,7200,{"date":1665,"open":278,"high":669,"low":278,"close":278,"change":571,"percent_change":572,"volume":1504,"transactions":9,"vwap":278},"2025-06-13",{"date":1667,"open":669,"high":605,"low":684,"close":605,"change":1668,"percent_change":1644,"volume":1627,"transactions":9,"vwap":605},"2025-06-12",0.042,{"date":1670,"open":669,"high":691,"low":1671,"close":1671,"change":1559,"percent_change":187,"volume":870,"transactions":9,"vwap":1671},"2025-06-11",23.028,{"date":1673,"open":278,"high":669,"low":278,"close":278,"change":271,"percent_change":272,"volume":1512,"transactions":9,"vwap":278},"2025-06-10",{"date":1675,"open":359,"high":684,"low":349,"close":516,"change":485,"percent_change":486,"volume":1676,"transactions":9,"vwap":516},"2025-06-09",30700,{"date":1678,"open":463,"high":278,"low":375,"close":375,"change":111,"percent_change":256,"volume":1360,"transactions":9,"vwap":375},"2025-06-06",{"date":1680,"open":278,"high":278,"low":375,"close":340,"change":271,"percent_change":272,"volume":1086,"transactions":9,"vwap":340},"2025-06-05",{"date":1682,"open":359,"high":692,"low":359,"close":1001,"change":407,"percent_change":361,"volume":1645,"transactions":9,"vwap":1001},"2025-06-04",{"date":1684,"open":350,"high":1685,"low":350,"close":288,"change":711,"percent_change":711,"volume":870,"transactions":9,"vwap":288},"2025-06-03",22.989,{"date":1687,"open":526,"high":288,"low":998,"close":288,"change":802,"percent_change":292,"volume":1504,"transactions":9,"vwap":288},"2025-06-02",{"date":1689,"open":951,"high":350,"low":241,"close":341,"change":1401,"percent_change":1431,"volume":1210,"transactions":9,"vwap":341},"2025-05-30",{"date":1691,"open":684,"high":638,"low":278,"close":1692,"change":1693,"percent_change":855,"volume":1173,"transactions":9,"vwap":1692},"2025-05-29",23.031,0.027,{"date":1695,"open":684,"high":684,"low":349,"close":1696,"change":1697,"percent_change":272,"volume":1698,"transactions":9,"vwap":1696},"2025-05-28",23.0039997,-0.004,14000,{"date":1700,"open":375,"high":692,"low":252,"close":1701,"change":1702,"percent_change":121,"volume":1703,"transactions":9,"vwap":1701},"2025-05-27",23.0079994,0.058,63500,{"date":1705,"open":526,"high":375,"low":253,"close":526,"change":311,"percent_change":312,"volume":1091,"transactions":9,"vwap":526},"2025-05-23",{"date":1707,"open":288,"high":1708,"low":350,"close":359,"change":187,"percent_change":22,"volume":1042,"transactions":9,"vwap":359},"2025-05-22",23.00099945,{"date":1710,"open":375,"high":1711,"low":1712,"close":526,"change":930,"percent_change":1713,"volume":1042,"transactions":9,"vwap":526},"2025-05-21",22.992,22.942,-0.33,{"date":1715,"open":1701,"high":516,"low":340,"close":516,"change":1245,"percent_change":571,"volume":770,"transactions":9,"vwap":516},"2025-05-20",{"date":1717,"open":692,"high":684,"low":375,"close":1718,"change":660,"percent_change":661,"volume":1719,"transactions":9,"vwap":1718},"2025-05-19",23.035999,3200,{"date":1721,"open":692,"high":414,"low":278,"close":669,"change":485,"percent_change":486,"volume":1550,"transactions":9,"vwap":669},"2025-05-16",{"date":1723,"open":288,"high":1662,"low":288,"close":1662,"change":728,"percent_change":926,"volume":1475,"transactions":9,"vwap":1662},"2025-05-15",{"date":1725,"open":278,"high":278,"low":1726,"close":1726,"change":1727,"percent_change":860,"volume":1465,"transactions":9,"vwap":1726},"2025-05-14",22.977,-0.048,{"date":1729,"open":463,"high":605,"low":340,"close":516,"change":774,"percent_change":292,"volume":900,"transactions":9,"vwap":516},"2025-05-13",{"date":1731,"open":375,"high":340,"low":253,"close":586,"change":1732,"percent_change":1733,"volume":780,"transactions":9,"vwap":586},"2025-05-12",0.139,0.61,{"date":1735,"open":241,"high":241,"low":300,"close":241,"change":711,"percent_change":711,"volume":1257,"transactions":9,"vwap":241},"2025-05-09",{"date":1737,"open":242,"high":242,"low":1738,"close":241,"change":271,"percent_change":272,"volume":1298,"transactions":9,"vwap":241},"2025-05-08",22.851,{"date":1740,"open":252,"high":270,"low":1741,"close":1741,"change":301,"percent_change":302,"volume":1239,"transactions":9,"vwap":1741},"2025-05-07",22.865,{"date":1743,"open":289,"high":241,"low":310,"close":322,"change":711,"percent_change":711,"volume":1609,"transactions":9,"vwap":322},"2025-05-06",{"date":1745,"open":287,"high":252,"low":968,"close":322,"change":272,"percent_change":639,"volume":1591,"transactions":9,"vwap":322},"2025-05-05",{"date":1747,"open":1741,"high":242,"low":1741,"close":1748,"change":920,"percent_change":921,"volume":1113,"transactions":9,"vwap":1748},"2025-05-02",22.875,{"date":1750,"open":308,"high":242,"low":309,"close":309,"change":1516,"percent_change":353,"volume":815,"transactions":9,"vwap":309},"2025-05-01",{"date":1752,"open":243,"high":310,"low":243,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-04-30",22.808,-0.182,-0.79,4600,{"date":1758,"open":350,"high":463,"low":341,"close":375,"change":485,"percent_change":486,"volume":770,"transactions":9,"vwap":375},"2025-04-29",{"date":1760,"open":253,"high":956,"low":242,"close":956,"change":1154,"percent_change":225,"volume":1468,"transactions":9,"vwap":956},"2025-04-28",{"date":1762,"open":270,"high":1763,"low":1764,"close":1765,"change":711,"percent_change":711,"volume":1198,"transactions":9,"vwap":1765},"2025-04-25",22.978,22.861,22.934,{"date":1767,"open":232,"high":1765,"low":232,"close":1765,"change":1768,"percent_change":1769,"volume":939,"transactions":9,"vwap":1765},"2025-04-24",0.191,0.84,{"date":1771,"open":300,"high":242,"low":1772,"close":1773,"change":920,"percent_change":146,"volume":1086,"transactions":9,"vwap":1773},"2025-04-23",22.72,22.743,{"date":178,"open":233,"high":221,"low":1775,"close":1776,"change":1777,"percent_change":324,"volume":1778,"transactions":9,"vwap":1776},22.65,22.658,-0.032,5000]