[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIMU":3,"homepage-market-summary":29,"stock-historical-HIMU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HIMU","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 High Yield Muni Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3077,2.410236,"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},45.41,46.02,45.38,45.64,-0.23,-0.5,1514607.550956,49.94,45.1,461762.534743436,6.4,414,{"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},396659,144780533.685859,-5.24,"2025-04-22",[180,183,193,203,212,223,233,244,255,265,274,284,295,304,314,323,334,344,355,366,375,383,392,402,411,419,428,436,447,454,462,470,479,486,495,505,514,522,530,539,548,557,565,574,579,586,592,598,606,614,623,633,640,649,658,668,678,686,694,702,707,713,720,728,734,741,745,751,757,763,768,776,781,786,792,797,803,808,812,817,824,828,833,837,842,848,853,859,864,870,874,878,881,886,891,898,901,906,910,914,917,920,924,927,931,936,940,944,948,951,954,958,964,967,971,976,980,984,987,990,993,998,1002,1005,1008,1012,1016,1020,1024,1031,1037,1042,1049,1056,1061,1068,1075,1079,1082,1087,1090,1094,1099,1102,1106,1109,1114,1117,1121,1124,1128,1132,1136,1139,1142,1146,1150,1153,1157,1161,1165,1169,1172,1175,1179,1182,1184,1188,1192,1195,1198,1202,1206,1210,1214,1218,1221,1224,1229,1232,1235,1238,1242,1246,1249,1251,1254,1257,1261,1264,1268,1271,1274,1277,1280,1283,1286,1289,1293,1296,1300,1303,1307,1310,1314,1318,1321,1324,1327,1330,1333,1336,1340,1343,1346,1349,1352,1356,1359,1362,1365,1368,1372,1376,1383,1386,1389,1393,1397,1401,1405,1410,1413,1417,1421,1426,1429,1433,1436,1440,1445,1449,1454,1458,1463,1467,1470,1473,1476,1479,1483,1486,1489,1492,1496,1499,1502,1505,1509,1512,1515,1518,1521,1524,1528,1531,1534,1538,1542,1545,1549,1555,1559,1566,1572,1578,1583,1587,1591,1595,1599,1604,1608,1612,1618,1622,1626,1629,1634,1638,1643,1650,1654,1658,1661,1664,1669,1676,1679,1683,1686,1691,1695,1698,1702,1707,1711,1717,1721,1727,1731,1734,1739,1743,1746,1751,1755,1760,1763,1766,1769,1771,1774,1777,1780,1785,1789,1793,1796,1799,1803,1806,1810,1814,1817,1822,1825,1831,1835,1839,1843,1845,1850,1854,1858,1861,1865,1868,1871,1875,1878,1881,1884,1888,1892,1896,1901,1904,1908,1911,1914,1917,1921,1927,1931],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},5463,45.6713,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",45.68,45.89,45.58,-0.04,-0.09,1538747.748452,4832,45.735,{"date":194,"open":195,"high":196,"low":197,"close":185,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",45.46,45.86,45.45,0.45,0.99,1097258.702226,4287,45.7247,{"date":204,"open":205,"high":17,"low":25,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",45.31,45.23,-0.1,-0.22,1301341.94883,4283,45.2345,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",45.81,45.88,45.2,45.33,-0.55,-1.2,1620347.55317,5662,45.3691,{"date":224,"open":225,"high":226,"low":227,"close":215,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",46.14,46.17,45.83,-0.17,-0.37,1046941.313878,3275,45.9195,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",46.33,46.39,45.96,46.05,-0.26,-0.56,1058592.248894,3712,46.0706,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",46.8,46.86,46.08,46.31,-0.435,-0.93,1079521.887489,3990,46.3602,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":207,"volume":262,"transactions":263,"vwap":264},"2026-09-22",46.85,46.89,46.7002,46.745,-0.045,1163750.767651,2428,46.7825,{"date":266,"open":257,"high":258,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",46.74,46.79,0.01,0.02,666486.343193,2114,46.7975,{"date":275,"open":276,"high":258,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",46.87,46.63,46.78,-0.155,-0.33,853644.019417,2536,46.7334,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",46.96,46.9997,46.84,46.935,0.245,0.52,565452.40637,1892,46.9128,{"date":296,"open":297,"high":298,"low":299,"close":297,"change":111,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",46.69,46.77,46.59,-0.02,2028857.14794,2734,46.6831,{"date":305,"open":276,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",46.95,46.65,46.7,-0.21,-0.45,575552.052377,2689,46.7757,{"date":315,"open":316,"high":316,"low":257,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",47.09,46.91,-0.06,-0.13,624802.80352,1936,46.9426,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",46.72,47.13,46.7101,46.97,0.26,0.56,787605.36356,2453,46.9673,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":251,"volume":341,"transactions":342,"vwap":343},"2026-09-10",47.03,47.07,46.67,46.71,-0.44,621676.09753,2435,46.8042,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",47.44,47.5396,47.1,47.15,-0.25,-0.53,623285.068153,2290,47.2104,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",47.46,47.5684,47.38,47.4,-0.07,-0.15,606974.6098,2613,47.4495,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":269,"percent_change":270,"volume":372,"transactions":373,"vwap":374},"2026-09-04",47.51,47.6,47.43,47.47,504493.029853,1291,47.4963,{"date":376,"open":377,"high":378,"low":346,"close":357,"change":319,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",47.68,47.7,-0.27,307704.08566,1576,47.6053,{"date":384,"open":385,"high":386,"low":387,"close":385,"change":388,"percent_change":106,"volume":389,"transactions":390,"vwap":391},"2026-09-02",47.59,47.66,47.4668,0.03,490201.957713,2100,47.5525,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",47.88,47.45,47.56,-0.54,-1.12,544872.51853,1747,47.599,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":350,"volume":408,"transactions":409,"vwap":410},"2026-08-31",48.22,48.01,48.1,-0.12,265564.20351,1410,48.0825,{"date":412,"open":413,"high":414,"low":415,"close":404,"change":318,"percent_change":407,"volume":416,"transactions":417,"vwap":418},"2026-08-28",48.32,48.353,48.18,596629.51687,2596,48.2416,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":388,"percent_change":106,"volume":425,"transactions":426,"vwap":427},"2026-08-27",48.29,48.3899,48.225,48.28,314114.1788,1170,48.2738,{"date":429,"open":430,"high":430,"low":415,"close":431,"change":432,"percent_change":207,"volume":433,"transactions":434,"vwap":435},"2026-08-26",48.34,48.25,-0.05,221958.50208,944,48.2452,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",48.295,48.33,48.175,48.3,0.1,0.21,358005.55111,1381,48.2906,{"date":448,"open":431,"high":424,"low":449,"close":450,"change":451,"percent_change":318,"volume":452,"transactions":409,"vwap":453},"2026-08-24",48.15,48.2,-0.03,296754.964006,48.2026,{"date":455,"open":441,"high":441,"low":456,"close":457,"change":188,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",48.17,48.23,-0.08,354712.77101,1435,48.2147,{"date":463,"open":464,"high":465,"low":449,"close":466,"change":407,"percent_change":350,"volume":467,"transactions":468,"vwap":469},"2026-08-20",48.21,48.37,48.27,322256.0924,1666,48.2374,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":465},"2026-08-19",48.42,48.285,48.39,0.22,0.46,602471.781749,2106,{"date":480,"open":465,"high":481,"low":449,"close":456,"change":482,"percent_change":229,"volume":483,"transactions":484,"vwap":485},"2026-08-18",48.4399,-0.18,380079.142517,2006,48.194,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":309,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",48.59,48.6051,48.35,-0.43,310146.27141,1741,48.4574,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":280,"volume":502,"transactions":503,"vwap":504},"2026-08-14",48.72,48.78,48.475,48.56,-0.16,425320.45889,1364,48.6498,{"date":506,"open":507,"high":498,"low":508,"close":497,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",48.77,48.6301,0.09,0.19,277668.27189,1253,48.7302,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":388,"percent_change":106,"volume":519,"transactions":520,"vwap":521},"2026-08-12",48.69,48.6,48.63,390625.17568,1500,48.6412,{"date":523,"open":524,"high":525,"low":526,"close":517,"change":111,"percent_change":300,"volume":527,"transactions":528,"vwap":529},"2026-08-11",48.64,48.6499,48.51,758426.400371,1350,48.5864,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":318,"percent_change":407,"volume":536,"transactions":537,"vwap":538},"2026-08-10",48.62,48.73,48.57,48.61,367315.166039,1972,48.6065,{"date":540,"open":541,"high":516,"low":542,"close":543,"change":544,"percent_change":151,"volume":545,"transactions":546,"vwap":547},"2026-08-07",48.55,48.52,48.67,0.17,575267.738238,2135,48.6505,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":111,"percent_change":300,"volume":554,"transactions":555,"vwap":556},"2026-08-06",48.44,48.5599,48.4301,48.5,438061.00183,1583,48.494,{"date":558,"open":559,"high":560,"low":561,"close":526,"change":300,"percent_change":188,"volume":562,"transactions":563,"vwap":564},"2026-08-05",48.53,48.627,48.445,394164.800059,2394,48.5072,{"date":566,"open":567,"high":518,"low":568,"close":559,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",48.54,48.36,0.16,0.33,344783.449319,1833,48.5241,{"date":575,"open":559,"high":559,"low":421,"close":465,"change":482,"percent_change":229,"volume":576,"transactions":577,"vwap":578},"2026-08-03",377420.18877,1596,48.3761,{"date":580,"open":581,"high":581,"low":582,"close":541,"change":432,"percent_change":207,"volume":583,"transactions":584,"vwap":585},"2026-07-31",48.66,48.46,214702.771365,1484,48.5053,{"date":587,"open":588,"high":588,"low":472,"close":517,"change":319,"percent_change":379,"volume":589,"transactions":590,"vwap":591},"2026-07-30",48.79,278673.034186,1621,48.5538,{"date":593,"open":498,"high":594,"low":497,"close":533,"change":188,"percent_change":458,"volume":595,"transactions":596,"vwap":597},"2026-07-29",49.04,344717.970355,1808,48.7881,{"date":599,"open":600,"high":601,"low":600,"close":507,"change":270,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",48.74,48.9399,0.04,419338.23332,1696,48.7861,{"date":607,"open":608,"high":609,"low":600,"close":610,"change":442,"percent_change":443,"volume":611,"transactions":612,"vwap":613},"2026-07-27",48.83,48.9,48.75,288674.497766,1067,48.7677,{"date":615,"open":488,"high":616,"low":559,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",48.739,48.65,0.14,0.29,391970.91741,1109,48.6599,{"date":624,"open":625,"high":626,"low":627,"close":526,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",48.71,48.785,48.43,-0.39,-0.8,446277.128218,2113,48.5103,{"date":634,"open":635,"high":635,"low":137,"close":609,"change":407,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-22",49,-0.24,222201.5867,1089,48.9251,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":208,"volume":646,"transactions":647,"vwap":648},"2026-07-21",49.18,49.31,49.02,-0.11,286635.92252,1251,49.0607,{"date":650,"open":651,"high":652,"low":653,"close":653,"change":361,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",49.24,49.29,49.13,-0.14,297884.688956,2096,49.1784,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":432,"volume":665,"transactions":666,"vwap":667},"2026-07-17",49.23,49.26,49.15,49.2,-0.025,301537.48886,1149,49.2135,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-16",49.35,49.11,49.225,-0.095,-0.19,381809.729833,1639,49.2227,{"date":679,"open":680,"high":681,"low":682,"close":682,"change":458,"percent_change":501,"volume":683,"transactions":684,"vwap":685},"2026-07-15",49.5,49.55,49.32,277651.64161,1487,49.3694,{"date":687,"open":680,"high":680,"low":688,"close":689,"change":602,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-14",49.33,49.4,0.08,244112.64338,1519,49.409,{"date":695,"open":696,"high":697,"low":643,"close":698,"change":188,"percent_change":458,"volume":699,"transactions":700,"vwap":701},"2026-07-13",49.38,49.4486,49.36,218582.57967,1221,49.3917,{"date":703,"open":682,"high":704,"low":643,"close":689,"change":705,"percent_change":442,"volume":706,"transactions":9,"vwap":689},"2026-07-10",49.56,0.05,311700,{"date":708,"open":680,"high":680,"low":709,"close":670,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":670},"2026-07-09",49.3,0.055,0.11,351500,{"date":714,"open":715,"high":716,"low":717,"close":717,"change":718,"percent_change":229,"volume":719,"transactions":9,"vwap":717},"2026-07-08",49.49,49.89,49.295,-0.185,337700,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":501,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-07",49.58,49.67,49.47,49.48,-0.32,324000,{"date":729,"open":730,"high":723,"low":731,"close":732,"change":270,"percent_change":602,"volume":733,"transactions":9,"vwap":732},"2026-07-06",49.59,49.57,49.64,367800,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":602,"percent_change":690,"volume":740,"transactions":9,"vwap":739},"2026-07-02",49.69,49.7,49.54,49.62,483600,{"date":742,"open":722,"high":743,"low":680,"close":722,"change":208,"percent_change":340,"volume":744,"transactions":9,"vwap":722},"2026-07-01",49.6,312200,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":300,"percent_change":188,"volume":750,"transactions":9,"vwap":749},"2026-06-30",49.74,49.86,49.8,371800,{"date":752,"open":753,"high":24,"low":723,"close":754,"change":755,"percent_change":329,"volume":756,"transactions":9,"vwap":754},"2026-06-29",49.73,49.82,0.13,392800,{"date":758,"open":743,"high":759,"low":760,"close":736,"change":442,"percent_change":761,"volume":762,"transactions":9,"vwap":736},"2026-06-26",49.71,49.595,0.2,231800,{"date":764,"open":743,"high":765,"low":704,"close":730,"change":106,"percent_change":766,"volume":767,"transactions":9,"vwap":730},"2026-06-25",49.65,0.12,294400,{"date":769,"open":770,"high":704,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-24",49.45,49.41,49.53,0.15,0.3,471400,{"date":777,"open":778,"high":696,"low":779,"close":696,"change":755,"percent_change":329,"volume":780,"transactions":9,"vwap":696},"2026-06-23",49.27,49.25,293000,{"date":782,"open":688,"high":783,"low":784,"close":779,"change":451,"percent_change":318,"volume":785,"transactions":9,"vwap":779},"2026-06-22",49.355,49.21,234100,{"date":787,"open":779,"high":670,"low":788,"close":789,"change":790,"percent_change":51,"volume":791,"transactions":9,"vwap":789},"2026-06-18",49.14,49.28,0.24,258200,{"date":793,"open":784,"high":779,"low":794,"close":795,"change":189,"percent_change":482,"volume":796,"transactions":9,"vwap":795},"2026-06-17",49.025002,49.040001,282600,{"date":798,"open":799,"high":652,"low":800,"close":653,"change":801,"percent_change":618,"volume":802,"transactions":9,"vwap":653},"2026-06-16",49.080002,49.0099983,0.07,248000,{"date":804,"open":805,"high":806,"low":635,"close":805,"change":442,"percent_change":761,"volume":807,"transactions":9,"vwap":805},"2026-06-15",49.060001,49.12,310100,{"date":809,"open":644,"high":644,"low":609,"close":810,"change":318,"percent_change":407,"volume":811,"transactions":9,"vwap":810},"2026-06-12",48.96,289700,{"date":813,"open":814,"high":795,"low":815,"close":644,"change":442,"percent_change":761,"volume":816,"transactions":9,"vwap":644},"2026-06-11",49.029999,48.91,470000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":482,"percent_change":229,"volume":823,"transactions":9,"vwap":822},"2026-06-10",49.09,49.099998,48.87,48.92,214400,{"date":825,"open":819,"high":826,"low":814,"close":820,"change":711,"percent_change":475,"volume":827,"transactions":9,"vwap":820},"2026-06-09",49.116,287100,{"date":829,"open":830,"high":820,"low":810,"close":831,"change":388,"percent_change":106,"volume":832,"transactions":9,"vwap":831},"2026-06-08",49.07,48.99,216000,{"date":834,"open":835,"high":819,"low":821,"close":810,"change":458,"percent_change":501,"volume":836,"transactions":9,"vwap":810},"2026-06-05",49.049999,243900,{"date":838,"open":831,"high":835,"low":839,"close":795,"change":755,"percent_change":840,"volume":841,"transactions":9,"vwap":795},"2026-06-04",48.969,0.27,257600,{"date":843,"open":822,"high":844,"low":845,"close":815,"change":846,"percent_change":846,"volume":847,"transactions":9,"vwap":815},"2026-06-03",48.93,48.81,0,264800,{"date":849,"open":822,"high":844,"low":850,"close":815,"change":773,"percent_change":851,"volume":852,"transactions":9,"vwap":815},"2026-06-02",48.8,0.31,258700,{"date":854,"open":533,"high":850,"low":855,"close":856,"change":362,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-01",48.585,48.76,-0.31,297000,{"date":860,"open":861,"high":862,"low":856,"close":815,"change":270,"percent_change":602,"volume":863,"transactions":9,"vwap":815},"2026-05-29",48.97,48.98,272600,{"date":865,"open":850,"high":866,"low":867,"close":868,"change":755,"percent_change":840,"volume":869,"transactions":9,"vwap":868},"2026-05-28",48.95,48.541,48.89,320500,{"date":871,"open":872,"high":588,"low":441,"close":856,"change":544,"percent_change":151,"volume":873,"transactions":9,"vwap":856},"2026-05-27",48.47,2806900,{"date":875,"open":559,"high":543,"low":542,"close":488,"change":761,"percent_change":876,"volume":877,"transactions":9,"vwap":488},"2026-05-26",0.41,612700,{"date":879,"open":413,"high":627,"low":431,"close":474,"change":442,"percent_change":443,"volume":880,"transactions":9,"vwap":474},"2026-05-22",319600,{"date":882,"open":464,"high":883,"low":884,"close":421,"change":106,"percent_change":766,"volume":885,"transactions":9,"vwap":421},"2026-05-21",48.308,48.096001,312300,{"date":887,"open":415,"high":888,"low":889,"close":457,"change":544,"percent_change":151,"volume":890,"transactions":9,"vwap":457},"2026-05-20",48.231,48.09,411400,{"date":892,"open":893,"high":466,"low":894,"close":895,"change":21,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-19",48.24,48,48.060001,-0.48,266300,{"date":899,"open":424,"high":439,"low":449,"close":421,"change":270,"percent_change":602,"volume":900,"transactions":9,"vwap":421},"2026-05-18",519700,{"date":902,"open":553,"high":553,"low":889,"close":466,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":466},"2026-05-15",-0.35,-0.72,355700,{"date":907,"open":908,"high":908,"low":534,"close":532,"change":270,"percent_change":602,"volume":909,"transactions":9,"vwap":532},"2026-05-14",48.7,282700,{"date":911,"open":625,"high":625,"low":912,"close":517,"change":361,"percent_change":654,"volume":913,"transactions":9,"vwap":517},"2026-05-13",48.58,345100,{"date":915,"open":507,"high":866,"low":581,"close":543,"change":458,"percent_change":501,"volume":916,"transactions":9,"vwap":543},"2026-05-12",392000,{"date":918,"open":588,"high":845,"low":533,"close":610,"change":300,"percent_change":188,"volume":919,"transactions":9,"vwap":610},"2026-05-11",206600,{"date":921,"open":922,"high":922,"low":497,"close":507,"change":846,"percent_change":846,"volume":923,"transactions":9,"vwap":507},"2026-05-08",48.84,544800,{"date":925,"open":821,"high":821,"low":908,"close":507,"change":270,"percent_change":602,"volume":926,"transactions":9,"vwap":507},"2026-05-07",590300,{"date":928,"open":850,"high":850,"low":929,"close":610,"change":773,"percent_change":851,"volume":930,"transactions":9,"vwap":610},"2026-05-06",48.68,666800,{"date":932,"open":517,"high":933,"low":934,"close":517,"change":106,"percent_change":766,"volume":935,"transactions":9,"vwap":517},"2026-05-05",48.618,48.49,214200,{"date":937,"open":524,"high":524,"low":938,"close":567,"change":361,"percent_change":654,"volume":939,"transactions":9,"vwap":567},"2026-05-04",48.41,459000,{"date":941,"open":581,"high":581,"low":942,"close":535,"change":319,"percent_change":379,"volume":943,"transactions":9,"vwap":535},"2026-05-01",48.575,262200,{"date":945,"open":946,"high":946,"low":524,"close":600,"change":618,"percent_change":619,"volume":947,"transactions":9,"vwap":600},"2026-04-30",48.82,462500,{"date":949,"open":507,"high":922,"low":517,"close":517,"change":228,"percent_change":903,"volume":950,"transactions":9,"vwap":517},"2026-04-29",217600,{"date":952,"open":137,"high":821,"low":518,"close":507,"change":189,"percent_change":482,"volume":953,"transactions":9,"vwap":507},"2026-04-28",212200,{"date":955,"open":609,"high":609,"low":845,"close":137,"change":956,"percent_change":388,"volume":957,"transactions":9,"vwap":137},"2026-04-27",0.015,225700,{"date":959,"open":922,"high":960,"low":518,"close":961,"change":962,"percent_change":801,"volume":963,"transactions":9,"vwap":961},"2026-04-24",48.85,48.845,0.035,231300,{"date":965,"open":960,"high":137,"low":617,"close":845,"change":300,"percent_change":188,"volume":966,"transactions":9,"vwap":845},"2026-04-23",402800,{"date":968,"open":850,"high":608,"low":969,"close":608,"change":710,"percent_change":711,"volume":970,"transactions":9,"vwap":608},"2026-04-22",48.695,248800,{"date":972,"open":960,"high":137,"low":973,"close":974,"change":318,"percent_change":407,"volume":975,"transactions":9,"vwap":974},"2026-04-21",48.724,48.775,436200,{"date":977,"open":845,"high":822,"low":850,"close":978,"change":956,"percent_change":388,"volume":979,"transactions":9,"vwap":978},"2026-04-20",48.835,249500,{"date":981,"open":516,"high":982,"low":518,"close":946,"change":475,"percent_change":198,"volume":983,"transactions":9,"vwap":946},"2026-04-17",48.865,469000,{"date":985,"open":517,"high":581,"low":567,"close":517,"change":269,"percent_change":270,"volume":986,"transactions":9,"vwap":517},"2026-04-16",228100,{"date":988,"open":929,"high":516,"low":542,"close":488,"change":432,"percent_change":207,"volume":989,"transactions":9,"vwap":488},"2026-04-15",360700,{"date":991,"open":542,"high":617,"low":526,"close":524,"change":569,"percent_change":570,"volume":992,"transactions":9,"vwap":524},"2026-04-14",343200,{"date":994,"open":934,"high":534,"low":582,"close":995,"change":996,"percent_change":645,"volume":997,"transactions":9,"vwap":995},"2026-04-13",48.48,-0.055,359500,{"date":999,"open":517,"high":535,"low":582,"close":1000,"change":261,"percent_change":189,"volume":1001,"transactions":9,"vwap":1000},"2026-04-10",48.535,143400,{"date":1003,"open":474,"high":518,"low":474,"close":912,"change":509,"percent_change":510,"volume":1004,"transactions":9,"vwap":912},"2026-04-09",344600,{"date":1006,"open":542,"high":929,"low":457,"close":934,"change":475,"percent_change":476,"volume":1007,"transactions":9,"vwap":934},"2026-04-08",246100,{"date":1009,"open":421,"high":430,"low":1010,"close":466,"change":442,"percent_change":443,"volume":1011,"transactions":9,"vwap":466},"2026-04-07",48.14,256800,{"date":1013,"open":1014,"high":568,"low":1014,"close":456,"change":645,"percent_change":21,"volume":1015,"transactions":9,"vwap":456},"2026-04-06",48.13,294700,{"date":1017,"open":415,"high":441,"low":1018,"close":424,"change":569,"percent_change":570,"volume":1019,"transactions":9,"vwap":424},"2026-04-02",47.97,1284600,{"date":1021,"open":1018,"high":449,"low":1018,"close":1022,"change":618,"percent_change":619,"volume":1023,"transactions":9,"vwap":1022},"2026-04-01",48.12,1632600,{"date":1025,"open":1026,"high":1010,"low":1027,"close":1028,"change":840,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-03-31",47.87,47.84,47.98,0.57,1077600,{"date":1032,"open":1033,"high":1034,"low":378,"close":1035,"change":690,"percent_change":544,"volume":1036,"transactions":9,"vwap":1035},"2026-03-30",47.75,47.95,47.71,935700,{"date":1038,"open":1039,"high":1027,"low":1039,"close":1040,"change":111,"percent_change":300,"volume":1041,"transactions":9,"vwap":1040},"2026-03-27",47.5,47.63,231200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1046,"change":482,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-26",47.76,47.9,47.64,-0.38,278500,{"date":1050,"open":1051,"high":1052,"low":1044,"close":1053,"change":1054,"percent_change":146,"volume":1055,"transactions":9,"vwap":1053},"2026-03-25",47.79,47.931,47.82,0.18,290300,{"date":1057,"open":1058,"high":1058,"low":1046,"close":1046,"change":628,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1046},"2026-03-24",47.96,-0.81,519900,{"date":1062,"open":1018,"high":1010,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-23",47.935,48.029999,0.23,0.48,1664900,{"date":1069,"open":1070,"high":430,"low":1071,"close":1072,"change":240,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-20",48.31,47.73,47.8,-1.16,624800,{"date":1076,"open":1077,"high":567,"low":431,"close":568,"change":645,"percent_change":21,"volume":1078,"transactions":9,"vwap":568},"2026-03-19",48.38,424600,{"date":1080,"open":526,"high":933,"low":550,"close":872,"change":261,"percent_change":189,"volume":1081,"transactions":9,"vwap":872},"2026-03-18",693200,{"date":1083,"open":582,"high":500,"low":1084,"close":1085,"change":710,"percent_change":711,"volume":1086,"transactions":9,"vwap":1085},"2026-03-17",48.457,48.515,711700,{"date":1088,"open":542,"high":912,"low":472,"close":582,"change":801,"percent_change":618,"volume":1089,"transactions":9,"vwap":582},"2026-03-16",799200,{"date":1091,"open":893,"high":474,"low":1092,"close":474,"change":151,"percent_change":37,"volume":1093,"transactions":9,"vwap":474},"2026-03-13",48.16,815200,{"date":1095,"open":474,"high":474,"low":1096,"close":1097,"change":310,"percent_change":251,"volume":1098,"transactions":9,"vwap":1097},"2026-03-12",47.99,48.040001,14940900,{"date":1100,"open":617,"high":617,"low":627,"close":934,"change":207,"percent_change":309,"volume":1101,"transactions":9,"vwap":934},"2026-03-11",159200,{"date":1103,"open":822,"high":822,"low":1104,"close":488,"change":674,"percent_change":628,"volume":1105,"transactions":9,"vwap":488},"2026-03-10",48.545,652900,{"date":1107,"open":600,"high":978,"low":517,"close":498,"change":269,"percent_change":270,"volume":1108,"transactions":9,"vwap":498},"2026-03-09",299900,{"date":1110,"open":516,"high":946,"low":1111,"close":507,"change":207,"percent_change":1112,"volume":1113,"transactions":9,"vwap":507},"2026-03-06",48.661,-0.2,219700,{"date":1115,"open":533,"high":868,"low":625,"close":821,"change":846,"percent_change":846,"volume":1116,"transactions":9,"vwap":821},"2026-03-05",211600,{"date":1118,"open":821,"high":1119,"low":850,"close":821,"change":388,"percent_change":106,"volume":1120,"transactions":9,"vwap":821},"2026-03-04",48.905,269400,{"date":1122,"open":795,"high":795,"low":610,"close":922,"change":239,"percent_change":351,"volume":1123,"transactions":9,"vwap":922},"2026-03-03",206500,{"date":1125,"open":661,"high":661,"low":835,"close":820,"change":903,"percent_change":1126,"volume":1127,"transactions":9,"vwap":820},"2026-03-02",-0.71,219800,{"date":1129,"open":770,"high":724,"low":1130,"close":770,"change":773,"percent_change":774,"volume":1131,"transactions":9,"vwap":770},"2026-02-27",49.39,245600,{"date":1133,"open":1134,"high":771,"low":709,"close":709,"change":846,"percent_change":846,"volume":1135,"transactions":9,"vwap":709},"2026-02-26",49.37,358500,{"date":1137,"open":709,"high":696,"low":789,"close":709,"change":270,"percent_change":602,"volume":1138,"transactions":9,"vwap":709},"2026-02-25",234900,{"date":1140,"open":660,"high":670,"low":660,"close":789,"change":300,"percent_change":188,"volume":1141,"transactions":9,"vwap":789},"2026-02-24",221300,{"date":1143,"open":709,"high":688,"low":1144,"close":709,"change":690,"percent_change":569,"volume":1145,"transactions":9,"vwap":709},"2026-02-23",49.205,353100,{"date":1147,"open":1148,"high":651,"low":820,"close":1148,"change":846,"percent_change":846,"volume":1149,"transactions":9,"vwap":1148},"2026-02-20",49.22,223800,{"date":1151,"open":784,"high":660,"low":820,"close":1148,"change":388,"percent_change":106,"volume":1152,"transactions":9,"vwap":1148},"2026-02-19",337600,{"date":1154,"open":651,"high":651,"low":820,"close":1155,"change":111,"percent_change":300,"volume":1156,"transactions":9,"vwap":1155},"2026-02-18",49.19,486100,{"date":1158,"open":642,"high":1148,"low":1159,"close":663,"change":602,"percent_change":690,"volume":1160,"transactions":9,"vwap":663},"2026-02-17",49.057999,1357700,{"date":1162,"open":779,"high":779,"low":814,"close":1163,"change":690,"percent_change":569,"volume":1164,"transactions":9,"vwap":1163},"2026-02-13",49.16,229900,{"date":1166,"open":810,"high":799,"low":1167,"close":799,"change":544,"percent_change":151,"volume":1168,"transactions":9,"vwap":799},"2026-02-12",48.94,278700,{"date":1170,"open":810,"high":805,"low":960,"close":815,"change":207,"percent_change":1112,"volume":1171,"transactions":9,"vwap":815},"2026-02-11",240100,{"date":1173,"open":800,"high":819,"low":1167,"close":800,"change":106,"percent_change":766,"volume":1174,"transactions":9,"vwap":800},"2026-02-10",248900,{"date":1176,"open":815,"high":1177,"low":137,"close":866,"change":270,"percent_change":602,"volume":1178,"transactions":9,"vwap":866},"2026-02-09",48.971,205600,{"date":1180,"open":831,"high":831,"low":137,"close":844,"change":111,"percent_change":300,"volume":1181,"transactions":9,"vwap":844},"2026-02-06",319000,{"date":1183,"open":799,"high":799,"low":868,"close":1167,"change":451,"percent_change":318,"volume":816,"transactions":9,"vwap":1167},"2026-02-05",{"date":1185,"open":635,"high":635,"low":1186,"close":861,"change":569,"percent_change":570,"volume":1187,"transactions":9,"vwap":861},"2026-02-04",48.88,282900,{"date":1189,"open":868,"high":1190,"low":845,"close":845,"change":407,"percent_change":350,"volume":1191,"transactions":9,"vwap":845},"2026-02-03",48.955,322800,{"date":1193,"open":1167,"high":810,"low":960,"close":844,"change":501,"percent_change":280,"volume":1194,"transactions":9,"vwap":844},"2026-02-02",276300,{"date":1196,"open":800,"high":671,"low":635,"close":819,"change":962,"percent_change":801,"volume":1197,"transactions":9,"vwap":819},"2026-01-30",385700,{"date":1199,"open":800,"high":830,"low":800,"close":1200,"change":956,"percent_change":388,"volume":1201,"transactions":9,"vwap":1200},"2026-01-29",49.055,303100,{"date":1203,"open":799,"high":1204,"low":635,"close":795,"change":451,"percent_change":318,"volume":1205,"transactions":9,"vwap":795},"2026-01-28",49.189,315100,{"date":1207,"open":799,"high":1208,"low":635,"close":830,"change":388,"percent_change":106,"volume":1209,"transactions":9,"vwap":830},"2026-01-27",49.115,622700,{"date":1211,"open":862,"high":1212,"low":810,"close":795,"change":618,"percent_change":619,"volume":1213,"transactions":9,"vwap":795},"2026-01-26",49.106,230800,{"date":1215,"open":866,"high":1216,"low":609,"close":609,"change":300,"percent_change":188,"volume":1217,"transactions":9,"vwap":609},"2026-01-23",49.018002,382500,{"date":1219,"open":866,"high":800,"low":609,"close":822,"change":846,"percent_change":846,"volume":1220,"transactions":9,"vwap":822},"2026-01-22",492200,{"date":1222,"open":862,"high":862,"low":850,"close":822,"change":801,"percent_change":618,"volume":1223,"transactions":9,"vwap":822},"2026-01-21",314500,{"date":1225,"open":635,"high":1226,"low":960,"close":960,"change":726,"percent_change":1227,"volume":1228,"transactions":9,"vwap":960},"2026-01-20",49.108,-0.65,280800,{"date":1230,"open":1155,"high":651,"low":800,"close":1231,"change":270,"percent_change":602,"volume":750,"transactions":9,"vwap":1231},"2026-01-16",49.17,{"date":1233,"open":660,"high":661,"low":799,"close":662,"change":705,"percent_change":442,"volume":1234,"transactions":9,"vwap":662},"2026-01-15",388100,{"date":1236,"open":820,"high":784,"low":799,"close":820,"change":388,"percent_change":106,"volume":1237,"transactions":9,"vwap":820},"2026-01-14",316400,{"date":1239,"open":653,"high":653,"low":1240,"close":830,"change":270,"percent_change":602,"volume":1241,"transactions":9,"vwap":830},"2026-01-13",49.00099945,208400,{"date":1243,"open":653,"high":653,"low":831,"close":835,"change":1244,"percent_change":111,"volume":1245,"transactions":9,"vwap":835},"2026-01-12",-0.005,209100,{"date":1247,"open":635,"high":820,"low":861,"close":1200,"change":956,"percent_change":388,"volume":1248,"transactions":9,"vwap":1200},"2026-01-09",247200,{"date":1250,"open":844,"high":806,"low":844,"close":795,"change":269,"percent_change":270,"volume":1178,"transactions":9,"vwap":795},"2026-01-08",{"date":1252,"open":644,"high":805,"low":810,"close":814,"change":569,"percent_change":570,"volume":1253,"transactions":9,"vwap":814},"2026-01-07",244300,{"date":1255,"open":850,"high":1167,"low":850,"close":821,"change":509,"percent_change":1054,"volume":1256,"transactions":9,"vwap":821},"2026-01-06",234500,{"date":1258,"open":856,"high":608,"low":1259,"close":498,"change":106,"percent_change":766,"volume":1260,"transactions":9,"vwap":498},"2026-01-05",48.752,247400,{"date":1262,"open":610,"high":610,"low":617,"close":497,"change":602,"percent_change":690,"volume":1263,"transactions":9,"vwap":497},"2026-01-02",275200,{"date":1265,"open":581,"high":1266,"low":517,"close":929,"change":846,"percent_change":846,"volume":1267,"transactions":9,"vwap":929},"2025-12-31",48.735,514800,{"date":1269,"open":532,"high":600,"low":488,"close":929,"change":270,"percent_change":602,"volume":1270,"transactions":9,"vwap":929},"2025-12-30",486200,{"date":1272,"open":516,"high":610,"low":542,"close":581,"change":388,"percent_change":106,"volume":1273,"transactions":9,"vwap":581},"2025-12-29",787700,{"date":1275,"open":497,"high":610,"low":526,"close":518,"change":207,"percent_change":309,"volume":1276,"transactions":9,"vwap":518},"2025-12-26",281700,{"date":1278,"open":498,"high":498,"low":517,"close":533,"change":509,"percent_change":510,"volume":1279,"transactions":9,"vwap":533},"2025-12-24",160800,{"date":1281,"open":517,"high":929,"low":582,"close":524,"change":690,"percent_change":569,"volume":1282,"transactions":9,"vwap":524},"2025-12-23",285400,{"date":1284,"open":488,"high":617,"low":526,"close":500,"change":361,"percent_change":654,"volume":1285,"transactions":9,"vwap":500},"2025-12-22",445700,{"date":1287,"open":517,"high":600,"low":559,"close":518,"change":674,"percent_change":628,"volume":1288,"transactions":9,"vwap":518},"2025-12-19",258600,{"date":1290,"open":1186,"high":1291,"low":610,"close":946,"change":300,"percent_change":188,"volume":1292,"transactions":9,"vwap":946},"2025-12-18",48.939,264000,{"date":1294,"open":137,"high":868,"low":856,"close":922,"change":602,"percent_change":690,"volume":1295,"transactions":9,"vwap":922},"2025-12-17",329700,{"date":1297,"open":845,"high":1298,"low":588,"close":850,"change":189,"percent_change":482,"volume":1299,"transactions":9,"vwap":850},"2025-12-16",48.909,247700,{"date":1301,"open":635,"high":635,"low":507,"close":868,"change":509,"percent_change":1054,"volume":1302,"transactions":9,"vwap":868},"2025-12-15",221100,{"date":1304,"open":850,"high":1305,"low":516,"close":850,"change":189,"percent_change":482,"volume":1306,"transactions":9,"vwap":850},"2025-12-12",48.873,243300,{"date":1308,"open":868,"high":866,"low":608,"close":868,"change":388,"percent_change":106,"volume":1309,"transactions":9,"vwap":868},"2025-12-11",166400,{"date":1311,"open":868,"high":1312,"low":498,"close":137,"change":106,"percent_change":766,"volume":1313,"transactions":9,"vwap":137},"2025-12-10",48.904,380900,{"date":1315,"open":1186,"high":1316,"low":498,"close":850,"change":188,"percent_change":458,"volume":1317,"transactions":9,"vwap":850},"2025-12-09",48.917,247100,{"date":1319,"open":1167,"high":866,"low":850,"close":922,"change":300,"percent_change":188,"volume":1320,"transactions":9,"vwap":922},"2025-12-08",246300,{"date":1322,"open":608,"high":609,"low":608,"close":137,"change":846,"percent_change":846,"volume":1323,"transactions":9,"vwap":137},"2025-12-05",164800,{"date":1325,"open":815,"high":815,"low":588,"close":137,"change":846,"percent_change":846,"volume":1326,"transactions":9,"vwap":137},"2025-12-04",223700,{"date":1328,"open":609,"high":671,"low":850,"close":137,"change":300,"percent_change":188,"volume":1329,"transactions":9,"vwap":137},"2025-12-03",223100,{"date":1331,"open":644,"high":644,"low":821,"close":1186,"change":645,"percent_change":208,"volume":1332,"transactions":9,"vwap":1186},"2025-12-02",241200,{"date":1334,"open":814,"high":795,"low":868,"close":831,"change":903,"percent_change":1126,"volume":1335,"transactions":9,"vwap":831},"2025-12-01",170600,{"date":1337,"open":1130,"high":1130,"low":661,"close":1338,"change":300,"percent_change":188,"volume":1339,"transactions":9,"vwap":1338},"2025-11-28",49.34,92800,{"date":1341,"open":689,"high":689,"low":789,"close":698,"change":711,"percent_change":475,"volume":1342,"transactions":9,"vwap":698},"2025-11-26",176100,{"date":1344,"open":670,"high":670,"low":779,"close":779,"change":300,"percent_change":188,"volume":1345,"transactions":9,"vwap":779},"2025-11-25",247600,{"date":1347,"open":789,"high":688,"low":662,"close":778,"change":106,"percent_change":766,"volume":1348,"transactions":9,"vwap":778},"2025-11-24",421400,{"date":1350,"open":1231,"high":688,"low":1231,"close":784,"change":846,"percent_change":846,"volume":1351,"transactions":9,"vwap":784},"2025-11-21",157700,{"date":1353,"open":1354,"high":661,"low":671,"close":784,"change":388,"percent_change":106,"volume":1355,"transactions":9,"vwap":784},"2025-11-20",49.195,261100,{"date":1357,"open":709,"high":709,"low":671,"close":642,"change":318,"percent_change":407,"volume":1358,"transactions":9,"vwap":642},"2025-11-19",277500,{"date":1360,"open":661,"high":1338,"low":1231,"close":651,"change":801,"percent_change":618,"volume":1361,"transactions":9,"vwap":651},"2025-11-18",177700,{"date":1363,"open":820,"high":652,"low":820,"close":1231,"change":270,"percent_change":602,"volume":1364,"transactions":9,"vwap":1231},"2025-11-17",211900,{"date":1366,"open":688,"high":1338,"low":644,"close":662,"change":207,"percent_change":1112,"volume":1367,"transactions":9,"vwap":662},"2025-11-14",227900,{"date":1369,"open":663,"high":1370,"low":1231,"close":779,"change":451,"percent_change":318,"volume":1371,"transactions":9,"vwap":779},"2025-11-13",49.386,178200,{"date":1373,"open":652,"high":696,"low":1374,"close":789,"change":319,"percent_change":239,"volume":1375,"transactions":9,"vwap":789},"2025-11-12",49.262,155200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":771,"change":618,"percent_change":1381,"volume":1382,"transactions":9,"vwap":771},"2025-11-11",49.315,49.415,49.255,0.28,123500,{"date":1384,"open":709,"high":643,"low":642,"close":778,"change":705,"percent_change":442,"volume":1385,"transactions":9,"vwap":778},"2025-11-10",176200,{"date":1387,"open":1231,"high":709,"low":788,"close":1148,"change":269,"percent_change":270,"volume":1388,"transactions":9,"vwap":1148},"2025-11-07",177100,{"date":1390,"open":789,"high":789,"low":835,"close":784,"change":443,"percent_change":1391,"volume":1392,"transactions":9,"vwap":784},"2025-11-06",0.43,193100,{"date":1394,"open":788,"high":661,"low":635,"close":635,"change":654,"percent_change":1395,"volume":1396,"transactions":9,"vwap":635},"2025-11-05",-0.28,252000,{"date":1398,"open":799,"high":1399,"low":805,"close":788,"change":300,"percent_change":188,"volume":1400,"transactions":9,"vwap":788},"2025-11-04",49.269,221800,{"date":1402,"open":663,"high":663,"low":644,"close":1163,"change":1112,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1163},"2025-11-03",-0.41,243200,{"date":1406,"open":688,"high":1407,"low":1408,"close":698,"change":711,"percent_change":475,"volume":1409,"transactions":9,"vwap":698},"2025-10-31",49.43,49.272,156500,{"date":1411,"open":784,"high":1134,"low":830,"close":779,"change":189,"percent_change":482,"volume":1412,"transactions":9,"vwap":779},"2025-10-30",192700,{"date":1414,"open":715,"high":1415,"low":1338,"close":1338,"change":407,"percent_change":636,"volume":1416,"transactions":9,"vwap":1338},"2025-10-29",49.611,333600,{"date":1418,"open":731,"high":722,"low":770,"close":1419,"change":318,"percent_change":407,"volume":1420,"transactions":9,"vwap":1419},"2025-10-28",49.46,126000,{"date":1422,"open":689,"high":1423,"low":689,"close":1424,"change":106,"percent_change":766,"volume":1425,"transactions":9,"vwap":1424},"2025-10-27",49.539,49.52,153800,{"date":1427,"open":770,"high":715,"low":698,"close":1419,"change":106,"percent_change":766,"volume":1428,"transactions":9,"vwap":1419},"2025-10-24",104800,{"date":1430,"open":1431,"high":1431,"low":778,"close":689,"change":801,"percent_change":618,"volume":1432,"transactions":9,"vwap":689},"2025-10-23",49.51,107900,{"date":1434,"open":652,"high":770,"low":789,"close":688,"change":111,"percent_change":300,"volume":1435,"transactions":9,"vwap":688},"2025-10-22",221900,{"date":1437,"open":1134,"high":1438,"low":661,"close":1338,"change":451,"percent_change":318,"volume":1439,"transactions":9,"vwap":1338},"2025-10-21",49.436,701400,{"date":1441,"open":1338,"high":1442,"low":1443,"close":1134,"change":269,"percent_change":270,"volume":1444,"transactions":9,"vwap":1134},"2025-10-20",49.44,49.301,124500,{"date":1446,"open":789,"high":1130,"low":1447,"close":698,"change":705,"percent_change":442,"volume":1448,"transactions":9,"vwap":698},"2025-10-17",49.089001,146100,{"date":1450,"open":643,"high":1451,"low":1452,"close":643,"change":509,"percent_change":1054,"volume":1453,"transactions":9,"vwap":643},"2025-10-16",49.313,49.042,170300,{"date":1455,"open":784,"high":643,"low":1456,"close":1148,"change":801,"percent_change":618,"volume":1457,"transactions":9,"vwap":1148},"2025-10-15",49.050999,173700,{"date":1459,"open":1167,"high":662,"low":1460,"close":662,"change":840,"percent_change":1461,"volume":1462,"transactions":9,"vwap":662},"2025-10-14",48.818,0.55,147800,{"date":1464,"open":1465,"high":794,"low":821,"close":1186,"change":388,"percent_change":106,"volume":1466,"transactions":9,"vwap":1186},"2025-10-13",48.985,121500,{"date":1468,"open":960,"high":831,"low":610,"close":960,"change":602,"percent_change":690,"volume":1469,"transactions":9,"vwap":960},"2025-10-10",139200,{"date":1471,"open":137,"high":137,"low":908,"close":845,"change":509,"percent_change":1054,"volume":1472,"transactions":9,"vwap":845},"2025-10-09",195400,{"date":1474,"open":922,"high":609,"low":497,"close":497,"change":482,"percent_change":229,"volume":1475,"transactions":9,"vwap":497},"2025-10-08",270000,{"date":1477,"open":861,"high":861,"low":610,"close":609,"change":801,"percent_change":618,"volume":1478,"transactions":9,"vwap":609},"2025-10-07",187700,{"date":1480,"open":922,"high":1481,"low":610,"close":608,"change":432,"percent_change":207,"volume":1482,"transactions":9,"vwap":608},"2025-10-06",48.899,191700,{"date":1484,"open":1186,"high":862,"low":845,"close":1186,"change":270,"percent_change":602,"volume":1485,"transactions":9,"vwap":1186},"2025-10-03",212300,{"date":1487,"open":862,"high":830,"low":137,"close":137,"change":319,"percent_change":379,"volume":1488,"transactions":9,"vwap":137},"2025-10-02",403800,{"date":1490,"open":644,"high":1148,"low":609,"close":831,"change":1112,"percent_change":1403,"volume":1491,"transactions":9,"vwap":831},"2025-10-01",391900,{"date":1493,"open":788,"high":1148,"low":1494,"close":1155,"change":773,"percent_change":851,"volume":1495,"transactions":9,"vwap":1155},"2025-09-30",48.975,193700,{"date":1497,"open":789,"high":789,"low":609,"close":795,"change":475,"percent_change":198,"volume":1498,"transactions":9,"vwap":795},"2025-09-29",232300,{"date":1500,"open":1186,"high":1163,"low":610,"close":946,"change":319,"percent_change":379,"volume":1501,"transactions":9,"vwap":946},"2025-09-26",321600,{"date":1503,"open":814,"high":806,"low":960,"close":866,"change":319,"percent_change":239,"volume":1504,"transactions":9,"vwap":866},"2025-09-25",215300,{"date":1506,"open":805,"high":1507,"low":1240,"close":799,"change":207,"percent_change":1112,"volume":1508,"transactions":9,"vwap":799},"2025-09-24",49.318,251200,{"date":1510,"open":778,"high":698,"low":644,"close":642,"change":188,"percent_change":458,"volume":1511,"transactions":9,"vwap":642},"2025-09-23",317500,{"date":1513,"open":652,"high":652,"low":819,"close":1148,"change":106,"percent_change":766,"volume":1514,"transactions":9,"vwap":1148},"2025-09-22",295700,{"date":1516,"open":652,"high":682,"low":820,"close":1163,"change":451,"percent_change":318,"volume":1517,"transactions":9,"vwap":1163},"2025-09-19",333000,{"date":1519,"open":660,"high":682,"low":644,"close":1155,"change":318,"percent_change":407,"volume":1520,"transactions":9,"vwap":1155},"2025-09-18",270700,{"date":1522,"open":682,"high":1419,"low":651,"close":779,"change":458,"percent_change":501,"volume":1523,"transactions":9,"vwap":779},"2025-09-17",627100,{"date":1525,"open":643,"high":670,"low":1526,"close":688,"change":711,"percent_change":475,"volume":1527,"transactions":9,"vwap":688},"2025-09-16",49.125,3888900,{"date":1529,"open":1231,"high":651,"low":635,"close":1148,"change":442,"percent_change":761,"volume":1530,"transactions":9,"vwap":1148},"2025-09-15",187100,{"date":1532,"open":795,"high":1163,"low":922,"close":806,"change":451,"percent_change":318,"volume":1533,"transactions":9,"vwap":806},"2025-09-12",205500,{"date":1535,"open":868,"high":1231,"low":516,"close":662,"change":774,"percent_change":1536,"volume":1537,"transactions":9,"vwap":662},"2025-09-11",0.61,283300,{"date":1539,"open":581,"high":960,"low":541,"close":960,"change":774,"percent_change":1540,"volume":1541,"transactions":9,"vwap":960},"2025-09-10",0.62,156400,{"date":1543,"open":541,"high":581,"low":550,"close":541,"change":711,"percent_change":1065,"volume":1544,"transactions":9,"vwap":541},"2025-09-09",193300,{"date":1546,"open":441,"high":934,"low":1547,"close":550,"change":121,"percent_change":291,"volume":1548,"transactions":9,"vwap":550},"2025-09-08",48.092999,184900,{"date":1550,"open":894,"high":431,"low":1551,"close":1552,"change":476,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-09-05",47.919,48.19,0.96,250500,{"date":1556,"open":357,"high":1051,"low":357,"close":1071,"change":443,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1071},"2025-09-04",0.44,151900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":270,"percent_change":602,"volume":1565,"transactions":9,"vwap":1564},"2025-09-03",47.53,47.626,47.407,47.52,113600,{"date":1567,"open":370,"high":1568,"low":1569,"close":1039,"change":1112,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1039},"2025-09-02",47.55,47.32,-0.42,225300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":378,"change":801,"percent_change":773,"volume":1577,"transactions":9,"vwap":378},"2025-08-29",47.65,47.819,47.561,131400,{"date":1579,"open":1564,"high":1580,"low":1581,"close":1040,"change":458,"percent_change":228,"volume":1582,"transactions":9,"vwap":1040},"2025-08-28",47.67,47.462,207300,{"date":1584,"open":1564,"high":1035,"low":346,"close":1035,"change":569,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1035},"2025-08-27",0.34,108600,{"date":1588,"open":386,"high":386,"low":1589,"close":1568,"change":458,"percent_change":228,"volume":1590,"transactions":9,"vwap":1568},"2025-08-26",47.488,210600,{"date":1592,"open":1561,"high":378,"low":1593,"close":1040,"change":705,"percent_change":711,"volume":1594,"transactions":9,"vwap":1040},"2025-08-25",47.441,135800,{"date":1596,"open":368,"high":1044,"low":346,"close":1597,"change":755,"percent_change":840,"volume":1598,"transactions":9,"vwap":1597},"2025-08-22",47.58,142200,{"date":1600,"open":395,"high":1601,"low":1602,"close":395,"change":319,"percent_change":379,"volume":1603,"transactions":9,"vwap":395},"2025-08-21",47.681,47.39,104200,{"date":1605,"open":1568,"high":1046,"low":1606,"close":1597,"change":690,"percent_change":544,"volume":1607,"transactions":9,"vwap":1597},"2025-08-20",47.28,212400,{"date":1609,"open":1597,"high":1610,"low":360,"close":1039,"change":690,"percent_change":544,"volume":1611,"transactions":9,"vwap":1039},"2025-08-19",47.62,409100,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":645,"percent_change":21,"volume":1617,"transactions":9,"vwap":1616},"2025-08-18",47.57,47.060001,47.42,355500,{"date":1619,"open":385,"high":1620,"low":1561,"close":1561,"change":602,"percent_change":690,"volume":1621,"transactions":9,"vwap":1561},"2025-08-15",47.689,119700,{"date":1623,"open":386,"high":1033,"low":1624,"close":1624,"change":645,"percent_change":21,"volume":1625,"transactions":9,"vwap":1624},"2025-08-14",47.49,103500,{"date":1627,"open":369,"high":1033,"low":1039,"close":369,"change":690,"percent_change":544,"volume":1628,"transactions":9,"vwap":369},"2025-08-13",166900,{"date":1630,"open":369,"high":1631,"low":1039,"close":1564,"change":501,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1564},"2025-08-12",47.701,-0.34,162600,{"date":1635,"open":386,"high":1636,"low":1597,"close":377,"change":509,"percent_change":510,"volume":1637,"transactions":9,"vwap":377},"2025-08-11",47.72,163800,{"date":1639,"open":1640,"high":1035,"low":1641,"close":385,"change":846,"percent_change":846,"volume":1642,"transactions":9,"vwap":385},"2025-08-08",47.54,47.48,265300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":385,"change":654,"percent_change":1648,"volume":1649,"transactions":9,"vwap":385},"2025-08-07",47.61,47.74,47.482,-0.29,788200,{"date":1651,"open":1636,"high":1652,"low":346,"close":1071,"change":705,"percent_change":442,"volume":1653,"transactions":9,"vwap":1071},"2025-08-06",47.81,175600,{"date":1655,"open":1616,"high":1051,"low":1616,"close":377,"change":544,"percent_change":1656,"volume":1657,"transactions":9,"vwap":377},"2025-08-05",0.36,700300,{"date":1659,"open":1624,"high":1035,"low":1602,"close":368,"change":362,"percent_change":857,"volume":1660,"transactions":9,"vwap":368},"2025-08-04",149300,{"date":1662,"open":1624,"high":1044,"low":1606,"close":386,"change":544,"percent_change":1656,"volume":1663,"transactions":9,"vwap":386},"2025-08-01",230100,{"date":1665,"open":1666,"high":1564,"low":1667,"close":1624,"change":1054,"percent_change":146,"volume":1668,"transactions":9,"vwap":1624},"2025-07-31",47.36,47.24,198900,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":755,"percent_change":1381,"volume":1675,"transactions":9,"vwap":1674},"2025-07-30",47.26,47.465,47.0099983,47.31,298200,{"date":1677,"open":1678,"high":1564,"low":1673,"close":1678,"change":705,"percent_change":711,"volume":1388,"transactions":9,"vwap":1678},"2025-07-29",47.18,{"date":1680,"open":1681,"high":1681,"low":1615,"close":326,"change":432,"percent_change":645,"volume":1682,"transactions":9,"vwap":326},"2025-07-28",47.23,134000,{"date":1684,"open":1673,"high":1666,"low":1673,"close":1678,"change":569,"percent_change":1585,"volume":1685,"transactions":9,"vwap":1678},"2025-07-25",206300,{"date":1687,"open":1688,"high":1678,"low":1688,"close":1689,"change":705,"percent_change":711,"volume":1690,"transactions":9,"vwap":1689},"2025-07-24",46.82,47.02,203200,{"date":1692,"open":306,"high":349,"low":306,"close":328,"change":379,"percent_change":1693,"volume":1694,"transactions":9,"vwap":328},"2025-07-23",-0.57,169800,{"date":1696,"open":360,"high":360,"low":337,"close":1667,"change":773,"percent_change":141,"volume":1697,"transactions":9,"vwap":1667},"2025-07-22",222100,{"date":1699,"open":349,"high":1700,"low":258,"close":316,"change":761,"percent_change":1391,"volume":1701,"transactions":9,"vwap":316},"2025-07-21",47.27,938500,{"date":1703,"open":1704,"high":1704,"low":258,"close":258,"change":1648,"percent_change":1705,"volume":1706,"transactions":9,"vwap":258},"2025-07-18",47.25,-0.61,189900,{"date":1708,"open":368,"high":1561,"low":1678,"close":1678,"change":726,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1678},"2025-07-17",-0.67,306600,{"date":1712,"open":1713,"high":1636,"low":1714,"close":1039,"change":208,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1039},"2025-07-16",47.69,47.41,-0.46,175800,{"date":1718,"open":1028,"high":1719,"low":1713,"close":1636,"change":319,"percent_change":379,"volume":1720,"transactions":9,"vwap":1636},"2025-07-15",48.049999,195800,{"date":1722,"open":1034,"high":1723,"low":1724,"close":1725,"change":654,"percent_change":1648,"volume":1726,"transactions":9,"vwap":1725},"2025-07-14",48.042,47.83,47.85,533500,{"date":1728,"open":1729,"high":466,"low":1096,"close":1096,"change":674,"percent_change":628,"volume":1730,"transactions":9,"vwap":1096},"2025-07-11",48.165,185400,{"date":1732,"open":431,"high":421,"low":415,"close":415,"change":673,"percent_change":1112,"volume":1733,"transactions":9,"vwap":415},"2025-07-10",168300,{"date":1735,"open":431,"high":465,"low":449,"close":1736,"change":1737,"percent_change":329,"volume":1738,"transactions":9,"vwap":1736},"2025-07-09",48.275,0.125,124100,{"date":1740,"open":1741,"high":430,"low":449,"close":449,"change":482,"percent_change":229,"volume":1742,"transactions":9,"vwap":449},"2025-07-08",48.26,197600,{"date":1744,"open":550,"high":872,"low":1745,"close":439,"change":189,"percent_change":674,"volume":989,"transactions":9,"vwap":439},"2025-07-07",48.163,{"date":1747,"open":1748,"high":1749,"low":456,"close":472,"change":111,"percent_change":300,"volume":1750,"transactions":9,"vwap":472},"2025-07-03",48.245,48.45,85400,{"date":1752,"open":568,"high":627,"low":1753,"close":627,"change":618,"percent_change":619,"volume":1754,"transactions":9,"vwap":627},"2025-07-02",48.099998,157200,{"date":1756,"open":1757,"high":500,"low":431,"close":421,"change":1632,"percent_change":1758,"volume":1759,"transactions":9,"vwap":421},"2025-07-01",48.385,-0.7,94800,{"date":1761,"open":567,"high":845,"low":441,"close":518,"change":443,"percent_change":1391,"volume":1762,"transactions":9,"vwap":518},"2025-06-30",171100,{"date":1764,"open":995,"high":541,"low":421,"close":472,"change":269,"percent_change":270,"volume":1765,"transactions":9,"vwap":472},"2025-06-27",176500,{"date":1767,"open":582,"high":500,"low":466,"close":938,"change":690,"percent_change":544,"volume":1768,"transactions":9,"vwap":938},"2025-06-26",144300,{"date":1770,"open":1077,"high":517,"low":439,"close":439,"change":501,"percent_change":280,"volume":1577,"transactions":9,"vwap":439},"2025-06-25",{"date":1772,"open":627,"high":600,"low":441,"close":934,"change":388,"percent_change":106,"volume":1773,"transactions":9,"vwap":934},"2025-06-24",243000,{"date":1775,"open":472,"high":500,"low":441,"close":582,"change":846,"percent_change":846,"volume":1776,"transactions":9,"vwap":582},"2025-06-23",230900,{"date":1778,"open":1741,"high":872,"low":1741,"close":582,"change":761,"percent_change":876,"volume":1779,"transactions":9,"vwap":582},"2025-06-20",108000,{"date":1781,"open":439,"high":1782,"low":1783,"close":1741,"change":189,"percent_change":674,"volume":1784,"transactions":9,"vwap":1741},"2025-06-18",48.4,48.187,127400,{"date":1786,"open":893,"high":1787,"low":1010,"close":490,"change":840,"percent_change":330,"volume":1788,"transactions":9,"vwap":490},"2025-06-17",48.379,158500,{"date":1790,"open":1753,"high":439,"low":1719,"close":1791,"change":501,"percent_change":280,"volume":1792,"transactions":9,"vwap":1791},"2025-06-16",48.080002,138700,{"date":1794,"open":431,"high":1782,"low":1719,"close":893,"change":801,"percent_change":773,"volume":1795,"transactions":9,"vwap":893},"2025-06-13",197500,{"date":1797,"open":431,"high":474,"low":456,"close":456,"change":705,"percent_change":442,"volume":1798,"transactions":9,"vwap":456},"2025-06-12",161500,{"date":1800,"open":1552,"high":439,"low":1801,"close":1022,"change":846,"percent_change":846,"volume":1802,"transactions":9,"vwap":1022},"2025-06-11",48.02,171500,{"date":1804,"open":1719,"high":450,"low":894,"close":1022,"change":407,"percent_change":350,"volume":1805,"transactions":9,"vwap":1022},"2025-06-10",128300,{"date":1807,"open":415,"high":893,"low":1808,"close":893,"change":1585,"percent_change":1809,"volume":1548,"transactions":9,"vwap":893},"2025-06-09",47.987,0.71,{"date":1811,"open":1719,"high":449,"low":1026,"close":1045,"change":491,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1045},"2025-06-06",-0.89,177600,{"date":1815,"open":441,"high":465,"low":1014,"close":439,"change":106,"percent_change":766,"volume":1816,"transactions":9,"vwap":439},"2025-06-05",116400,{"date":1818,"open":1552,"high":441,"low":1819,"close":466,"change":774,"percent_change":1820,"volume":1821,"transactions":9,"vwap":466},"2025-06-04",47.899,0.63,265400,{"date":1823,"open":1753,"high":1014,"low":1051,"close":1018,"change":654,"percent_change":1648,"volume":1824,"transactions":9,"vwap":1018},"2025-06-03",404200,{"date":1826,"open":1552,"high":1827,"low":1828,"close":1829,"change":458,"percent_change":228,"volume":1830,"transactions":9,"vwap":1829},"2025-06-02",48.307,47.735,48.11,179200,{"date":1832,"open":457,"high":541,"low":1833,"close":1552,"change":645,"percent_change":21,"volume":1834,"transactions":9,"vwap":1552},"2025-05-30",47.321,301200,{"date":1836,"open":1064,"high":535,"low":1837,"close":441,"change":300,"percent_change":188,"volume":1838,"transactions":9,"vwap":441},"2025-05-29",48.0099983,104300,{"date":1840,"open":1782,"high":1749,"low":1841,"close":413,"change":309,"percent_change":491,"volume":1842,"transactions":9,"vwap":413},"2025-05-28",48.048,164600,{"date":1844,"open":466,"high":559,"low":894,"close":559,"change":774,"percent_change":1540,"volume":1607,"transactions":9,"vwap":559},"2025-05-27",{"date":1846,"open":894,"high":568,"low":1035,"close":457,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":457},"2025-05-23",0.65,1.37,109800,{"date":1851,"open":1852,"high":1753,"low":1597,"close":1597,"change":1570,"percent_change":1853,"volume":1660,"transactions":9,"vwap":1597},"2025-05-22",47.89,-0.87,{"date":1855,"open":431,"high":1077,"low":894,"close":894,"change":1403,"percent_change":1856,"volume":1857,"transactions":9,"vwap":894},"2025-05-21",-0.85,213800,{"date":1859,"open":430,"high":526,"low":404,"close":938,"change":602,"percent_change":690,"volume":1860,"transactions":9,"vwap":938},"2025-05-20",89400,{"date":1862,"open":465,"high":938,"low":1863,"close":465,"change":645,"percent_change":21,"volume":1864,"transactions":9,"vwap":465},"2025-05-19",48.124,136500,{"date":1866,"open":1077,"high":995,"low":431,"close":995,"change":761,"percent_change":876,"volume":1867,"transactions":9,"vwap":995},"2025-05-16",188100,{"date":1869,"open":1829,"high":517,"low":1829,"close":424,"change":1054,"percent_change":1870,"volume":953,"transactions":9,"vwap":424},"2025-05-15",0.37,{"date":1872,"open":465,"high":1873,"low":1753,"close":1753,"change":628,"percent_change":629,"volume":1874,"transactions":9,"vwap":1753},"2025-05-14",48.437,140700,{"date":1876,"open":1829,"high":934,"low":895,"close":934,"change":388,"percent_change":106,"volume":1877,"transactions":9,"vwap":934},"2025-05-13",182300,{"date":1879,"open":1741,"high":995,"low":1719,"close":582,"change":1054,"percent_change":1870,"volume":1880,"transactions":9,"vwap":582},"2025-05-12",198300,{"date":1882,"open":895,"high":617,"low":895,"close":424,"change":711,"percent_change":1065,"volume":1883,"transactions":9,"vwap":424},"2025-05-09",326500,{"date":1885,"open":439,"high":541,"low":1886,"close":456,"change":755,"percent_change":840,"volume":1887,"transactions":9,"vwap":456},"2025-05-08",48.07,152100,{"date":1889,"open":568,"high":518,"low":1097,"close":1097,"change":857,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1097},"2025-05-07",-0.64,119100,{"date":1893,"open":465,"high":526,"low":1894,"close":490,"change":475,"percent_change":476,"volume":1895,"transactions":9,"vwap":490},"2025-05-06",48.073002,228200,{"date":1897,"open":456,"high":627,"low":1898,"close":1014,"change":350,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1014},"2025-05-05",47.94,-0.52,210500,{"date":1902,"open":934,"high":934,"low":1097,"close":1077,"change":432,"percent_change":207,"volume":1903,"transactions":9,"vwap":1077},"2025-05-02",311000,{"date":1905,"open":1906,"high":934,"low":1753,"close":627,"change":379,"percent_change":218,"volume":1907,"transactions":9,"vwap":627},"2025-05-01",48.345,404600,{"date":1909,"open":912,"high":822,"low":1092,"close":908,"change":146,"percent_change":1910,"volume":1485,"transactions":9,"vwap":908},"2025-04-30",0.79,{"date":1912,"open":1070,"high":497,"low":1092,"close":413,"change":501,"percent_change":280,"volume":1913,"transactions":9,"vwap":413},"2025-04-29",181700,{"date":1915,"open":490,"high":553,"low":1719,"close":995,"change":106,"percent_change":766,"volume":1916,"transactions":9,"vwap":995},"2025-04-28",167500,{"date":1918,"open":1886,"high":559,"low":1801,"close":472,"change":1919,"percent_change":569,"volume":1920,"transactions":9,"vwap":472},"2025-04-25",0.075,192800,{"date":1922,"open":396,"high":1923,"low":396,"close":1906,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1906},"2025-04-24",48.544,0.365,0.76,142600,{"date":1928,"open":1929,"high":1077,"low":369,"close":1028,"change":106,"percent_change":755,"volume":1930,"transactions":9,"vwap":1028},"2025-04-23",47.93,200300,{"date":178,"open":1033,"high":1801,"low":1569,"close":1932,"change":544,"percent_change":1656,"volume":1933,"transactions":9,"vwap":1932},47.92,199100]