[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYD":3,"homepage-market-summary":30,"stock-historical-HYD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYD","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},"VanEck High Yield Muni ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5563,2.1852,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},47.96,48.4,48.59,47.835,48.06,-0.1,-0.21,2737071.062597,51.68,47.54,921307.781359,10.1,4442,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},891187,325283145.33975,-2.9,"2025-04-22",[181,184,193,202,211,219,229,239,250,260,271,281,289,299,308,317,324,334,342,351,358,365,375,385,396,406,417,427,436,446,453,462,472,481,491,500,508,517,526,534,543,549,555,560,569,575,582,589,598,605,610,618,626,636,646,655,662,669,679,689,696,701,707,715,721,728,731,738,743,749,753,761,766,769,774,778,782,786,789,794,798,801,804,808,811,815,818,823,828,832,840,845,850,857,860,863,868,874,879,885,891,895,899,902,905,908,913,916,919,922,925,929,932,935,938,941,944,949,953,957,961,964,968,971,975,980,984,987,992,996,1001,1008,1014,1021,1026,1032,1036,1042,1046,1051,1056,1061,1065,1069,1073,1076,1079,1083,1086,1090,1094,1098,1101,1104,1107,1110,1114,1117,1120,1123,1126,1131,1134,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1284,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1378,1381,1384,1387,1391,1394,1397,1400,1403,1406,1409,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1463,1469,1475,1481,1488,1493,1497,1501,1507,1512,1519,1526,1529,1533,1538,1541,1545,1548,1551,1554,1557,1561,1566,1570,1573,1576,1579,1584,1588,1595,1600,1604,1607,1613,1617,1621,1625,1629,1633,1638,1643,1647,1651,1654,1659,1662,1666,1670,1674,1677,1681,1685,1688,1691,1695,1699,1703,1706,1711,1715,1720,1725,1729,1733,1736,1740,1743,1748,1751,1754,1757,1761,1765,1768,1771,1774,1778,1781,1784,1788,1792,1795,1798,1801,1804,1807,1810,1813,1816,1819,1822,1825,1828,1832,1837],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},7825,48.2437,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":107,"volume":190,"transactions":191,"vwap":192},"2026-10-01",48.26,48.33,47.98,0.03,2849974.436526,9953,48.153,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":152,"percent_change":38,"volume":199,"transactions":200,"vwap":201},"2026-09-30",47.99,48.305,47.91,48.03,2098726.308821,7093,48.1157,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":22,"percent_change":23,"volume":208,"transactions":209,"vwap":210},"2026-09-29",47.7,47.9,47.555,47.68,2147889.093709,8603,47.6585,{"date":212,"open":205,"high":205,"low":26,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",47.78,-0.29,-0.6,2687094.404847,8960,47.7217,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",48.27,47.97,48.07,-0.23,-0.48,2023115.054697,6161,48.0721,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":22,"volume":236,"transactions":237,"vwap":238},"2026-09-24",48.25,48.5,48.1,48.3,-0.05,2805893.044564,8755,48.2004,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",48.835,48.95,48.19,48.35,-0.44,-0.9,2668041.786934,8056,48.4309,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",48.995,48.77,48.79,-0.11,-0.22,1570184.022109,5259,48.8268,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",49.05,49.06,48.88,48.9,-0.08,-0.16,1678278.860655,5700,48.9523,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",49,48.67,48.98,-0.02,-0.04,2128461.892198,7958,48.8592,{"date":282,"open":283,"high":263,"low":283,"close":273,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",48.91,0.18,0.37,1637003.137537,4547,49.0068,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":107,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",48.76,48.955,48.74,48.82,0.12,2424137.701666,8096,48.8208,{"date":300,"open":242,"high":301,"low":302,"close":291,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",48.9668,48.69,-0.19,-0.39,2033872.381239,4879,48.7941,{"date":309,"open":310,"high":311,"low":312,"close":242,"change":22,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",49.095,49.215,48.94,-0.2,2804502.273945,7393,49.0168,{"date":318,"open":319,"high":320,"low":319,"close":262,"change":295,"percent_change":122,"volume":321,"transactions":322,"vwap":323},"2026-09-11",48.97,49.28,2566858.48027,6240,49.0958,{"date":325,"open":273,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",49.145,48.8,48.93,-0.3,-0.61,4198850.84801,8642,48.9257,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":256,"percent_change":245,"volume":339,"transactions":340,"vwap":341},"2026-09-09",49.5,49.6445,49.23,3244347.451295,5744,49.2858,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":276,"percent_change":277,"volume":348,"transactions":349,"vwap":350},"2026-09-08",49.47,49.61,49.44,49.45,1164168.928758,4928,49.4836,{"date":352,"open":336,"high":353,"low":354,"close":344,"change":189,"percent_change":107,"volume":355,"transactions":356,"vwap":357},"2026-09-04",49.6299,49.4607,928350.266086,3073,49.5384,{"date":359,"open":360,"high":361,"low":346,"close":346,"change":255,"percent_change":256,"volume":362,"transactions":363,"vwap":364},"2026-09-03",49.7,49.76,978032.299879,3696,49.5575,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":112,"volume":372,"transactions":373,"vwap":374},"2026-09-02",49.52,49.73,49.4801,49.55,-0.005,1441966.818424,4425,49.5547,{"date":376,"open":361,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",49.9289,49.415,49.555,-0.425,-0.85,1044811.137827,4674,49.5344,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",50,50.06,49.9101,49.98,-0.09,-0.18,866763.7291,3989,49.9827,{"date":397,"open":398,"high":399,"low":388,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",50.13,50.25,50.07,-0.12,-0.24,1122707.382404,5816,50.119,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",50.36,50.38,50.14,50.19,-0.065,-0.13,1559273.166028,5730,50.2051,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",50.39,50.22,50.255,-0.165,-0.33,511759.687822,2563,50.2879,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",50.27,50.42,0.13,0.26,711619.603634,3615,50.3643,{"date":437,"open":438,"high":409,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",50.31,50.2141,50.29,0.08,0.16,672495.858154,3215,50.2885,{"date":447,"open":399,"high":438,"low":448,"close":449,"change":276,"percent_change":277,"volume":450,"transactions":451,"vwap":452},"2026-08-21",50.15,50.21,714064.112454,2963,50.2014,{"date":454,"open":455,"high":440,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",50.12,50.23,-0.03,-0.06,1210352.348392,5969,50.1918,{"date":463,"open":440,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",50.345,50.195,50.26,0.135,0.27,1732955.432214,5543,50.2688,{"date":473,"open":438,"high":438,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",50.115,50.125,-0.155,-0.31,686665.679967,3319,50.1712,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":392,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",50.495,50.58,50.24,50.28,-0.36,659547.561118,3395,50.3297,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":303,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",50.68,50.415,50.46,-0.38,556979.936296,4497,50.482,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":147,"volume":505,"transactions":506,"vwap":507},"2026-08-13",50.5,50.65,0.19,839428.14604,3359,50.6043,{"date":509,"open":510,"high":510,"low":511,"close":495,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",50.6,50.43,0.01,0.02,314914.027183,2211,50.4902,{"date":518,"open":519,"high":520,"low":511,"close":521,"change":522,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",50.51,50.56,50.45,0,370440.397587,1898,50.474,{"date":527,"open":528,"high":529,"low":530,"close":521,"change":457,"percent_change":458,"volume":531,"transactions":532,"vwap":533},"2026-08-10",50.47,50.475,50.4052,525140.112748,3179,50.4343,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":127,"volume":540,"transactions":541,"vwap":542},"2026-08-07",50.49,50.37,50.48,0.2,1139834.982994,2972,50.4551,{"date":544,"open":545,"high":545,"low":421,"close":486,"change":522,"percent_change":522,"volume":546,"transactions":547,"vwap":548},"2026-08-06",50.32,628799.449599,3740,50.2868,{"date":550,"open":438,"high":464,"low":449,"close":486,"change":513,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",0.04,869078.163951,3818,50.2793,{"date":556,"open":485,"high":557,"low":455,"close":466,"change":504,"percent_change":147,"volume":558,"transactions":559,"vwap":429},"2026-08-04",50.33,1316156.351172,5500,{"date":561,"open":562,"high":563,"low":564,"close":400,"change":565,"percent_change":329,"volume":566,"transactions":567,"vwap":568},"2026-08-03",50.17,50.2841,50.05,-0.15,884431.828054,4358,50.09,{"date":570,"open":571,"high":545,"low":410,"close":420,"change":235,"percent_change":22,"volume":572,"transactions":573,"vwap":574},"2026-07-31",50.2,1327443.334155,4752,50.1858,{"date":576,"open":577,"high":577,"low":578,"close":429,"change":458,"percent_change":401,"volume":579,"transactions":580,"vwap":581},"2026-07-30",50.41,50.18,906537.643143,4042,50.2541,{"date":583,"open":511,"high":584,"low":557,"close":557,"change":413,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",50.55,-0.26,1223938.89219,4243,50.4523,{"date":590,"open":591,"high":592,"low":591,"close":495,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",50.4,50.54,0.05,0.1,606841.040753,3116,50.4778,{"date":599,"open":600,"high":601,"low":591,"close":577,"change":594,"percent_change":539,"volume":602,"transactions":603,"vwap":604},"2026-07-27",50.59,50.6215,2269240.559184,3218,50.4826,{"date":606,"open":411,"high":521,"low":411,"close":438,"change":594,"percent_change":539,"volume":607,"transactions":608,"vwap":609},"2026-07-24",881156.650504,5032,50.3604,{"date":611,"open":502,"high":612,"low":568,"close":449,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-23",50.67,-0.465,-0.92,2033756.210075,5737,50.169,{"date":619,"open":493,"high":620,"low":503,"close":621,"change":622,"percent_change":303,"volume":623,"transactions":624,"vwap":625},"2026-07-22",50.8886,50.675,-0.095,584129.725674,3534,50.6886,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":422,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",50.9,50.93,50.75,50.77,-0.32,642451.300621,3533,50.81,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":224,"volume":643,"transactions":644,"vwap":645},"2026-07-20",51.07,51.1,50.905,50.935,-0.115,734927.911585,2653,50.9442,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":112,"percent_change":276,"volume":652,"transactions":653,"vwap":654},"2026-07-17",51.06,51.12,50.99,51.05,364837.744173,2242,51.032,{"date":656,"open":657,"high":658,"low":641,"close":648,"change":266,"percent_change":267,"volume":659,"transactions":660,"vwap":661},"2026-07-16",51.04,51.1195,614855.474753,3238,51.0072,{"date":663,"open":664,"high":664,"low":639,"close":665,"change":277,"percent_change":266,"volume":666,"transactions":667,"vwap":668},"2026-07-15",51.37,51.14,1091264.58339,3115,51.1467,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":189,"volume":676,"transactions":677,"vwap":678},"2026-07-14",51.24,51.3,51.15,51.18,0.015,605682.630426,2902,51.2159,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":313,"volume":686,"transactions":687,"vwap":688},"2026-07-13",51.28,51.3898,51.125,51.165,-0.105,584041.98962,2468,51.1997,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":276,"percent_change":277,"volume":695,"transactions":9,"vwap":694},"2026-07-10",51.26,51.33,51.23,51.27,278600,{"date":697,"open":698,"high":698,"low":694,"close":699,"change":235,"percent_change":22,"volume":700,"transactions":9,"vwap":699},"2026-07-09",51.4,51.29,1096300,{"date":702,"open":703,"high":704,"low":681,"close":705,"change":401,"percent_change":224,"volume":706,"transactions":9,"vwap":705},"2026-07-08",51.36,51.39,51.34,516300,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":391,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-07",51.58,51.62,51.45,51.46,-0.17,837100,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":277,"percent_change":266,"volume":720,"transactions":9,"vwap":719},"2026-07-06",51.61,51.51,51.55,461900,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":594,"percent_change":504,"volume":727,"transactions":9,"vwap":726},"2026-07-02",51.52,51.63,51.49,51.59,781200,{"date":729,"open":692,"high":719,"low":671,"close":725,"change":276,"percent_change":277,"volume":730,"transactions":9,"vwap":725},"2026-07-01",2185800,{"date":732,"open":733,"high":734,"low":718,"close":718,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":718},"2026-06-30",51.66,51.67,-0.14,-0.27,394600,{"date":739,"open":740,"high":25,"low":740,"close":741,"change":284,"percent_change":152,"volume":742,"transactions":9,"vwap":741},"2026-06-29",51.42,51.65,773100,{"date":744,"open":745,"high":725,"low":746,"close":747,"change":522,"percent_change":522,"volume":748,"transactions":9,"vwap":747},"2026-06-26",51.38,51.32,51.47,817400,{"date":750,"open":718,"high":751,"low":704,"close":747,"change":458,"percent_change":401,"volume":752,"transactions":9,"vwap":747},"2026-06-25",51.57,1033800,{"date":754,"open":755,"high":751,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-24",51.54,51.35,51.53,0.21,0.41,611200,{"date":762,"open":711,"high":763,"low":691,"close":746,"change":764,"percent_change":735,"volume":765,"transactions":9,"vwap":746},"2026-06-23",51.5,-0.07,647700,{"date":767,"open":711,"high":763,"low":756,"close":704,"change":22,"percent_change":303,"volume":768,"transactions":9,"vwap":704},"2026-06-22",1275000,{"date":770,"open":681,"high":718,"low":681,"close":725,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":725},"2026-06-18",0.23,0.45,279500,{"date":775,"open":698,"high":763,"low":776,"close":691,"change":735,"percent_change":736,"volume":777,"transactions":9,"vwap":691},"2026-06-17",51.2,1417600,{"date":779,"open":780,"high":711,"low":780,"close":698,"change":551,"percent_change":441,"volume":781,"transactions":9,"vwap":698},"2026-06-16",51.22,369800,{"date":783,"open":698,"high":784,"low":705,"close":703,"change":276,"percent_change":277,"volume":785,"transactions":9,"vwap":703},"2026-06-15",51.44,621700,{"date":787,"open":664,"high":745,"low":671,"close":745,"change":513,"percent_change":551,"volume":788,"transactions":9,"vwap":745},"2026-06-12",437700,{"date":790,"open":672,"high":704,"low":791,"close":703,"change":792,"percent_change":758,"volume":793,"transactions":9,"vwap":703},"2026-06-11",51.21,0.11,1189800,{"date":795,"open":664,"high":664,"low":776,"close":796,"change":391,"percent_change":392,"volume":797,"transactions":9,"vwap":796},"2026-06-10",51.25,654300,{"date":799,"open":705,"high":664,"low":691,"close":705,"change":107,"percent_change":295,"volume":800,"transactions":9,"vwap":705},"2026-06-09",532700,{"date":802,"open":705,"high":705,"low":671,"close":681,"change":551,"percent_change":441,"volume":803,"transactions":9,"vwap":681},"2026-06-08",363900,{"date":805,"open":796,"high":806,"low":674,"close":671,"change":401,"percent_change":224,"volume":807,"transactions":9,"vwap":671},"2026-06-05",51.31,710900,{"date":809,"open":746,"high":703,"low":746,"close":703,"change":441,"percent_change":442,"volume":810,"transactions":9,"vwap":703},"2026-06-04",514100,{"date":812,"open":806,"high":806,"low":813,"close":681,"change":457,"percent_change":458,"volume":814,"transactions":9,"vwap":681},"2026-06-03",51.19,570900,{"date":816,"open":756,"high":756,"low":699,"close":806,"change":107,"percent_change":295,"volume":817,"transactions":9,"vwap":806},"2026-06-02",676400,{"date":819,"open":638,"high":699,"low":820,"close":796,"change":413,"percent_change":821,"volume":822,"transactions":9,"vwap":796},"2026-06-01",51.040001,-0.25,1830500,{"date":824,"open":796,"high":825,"low":796,"close":745,"change":826,"percent_change":284,"volume":827,"transactions":9,"vwap":745},"2026-05-29",51.43,0.09,860300,{"date":829,"open":830,"high":692,"low":830,"close":699,"change":295,"percent_change":771,"volume":831,"transactions":9,"vwap":699},"2026-05-28",51.049999,554900,{"date":833,"open":834,"high":674,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-27",51.09,51.02,51.17,0.15,0.29,439100,{"date":841,"open":842,"high":830,"low":842,"close":835,"change":432,"percent_change":843,"volume":844,"transactions":9,"vwap":835},"2026-05-26",50.86,0.51,598900,{"date":846,"open":630,"high":635,"low":847,"close":848,"change":441,"percent_change":442,"volume":849,"transactions":9,"vwap":848},"2026-05-22",50.69,50.76,384700,{"date":851,"open":502,"high":852,"low":853,"close":493,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":493},"2026-05-21",50.71,50.44,0.14,0.28,785600,{"date":858,"open":521,"high":600,"low":521,"close":592,"change":593,"percent_change":594,"volume":859,"transactions":9,"vwap":592},"2026-05-20",1350600,{"date":861,"open":502,"high":502,"low":438,"close":536,"change":458,"percent_change":401,"volume":862,"transactions":9,"vwap":536},"2026-05-19",476900,{"date":864,"open":865,"high":866,"low":528,"close":584,"change":513,"percent_change":551,"volume":867,"transactions":9,"vwap":584},"2026-05-18",50.53,50.63,649600,{"date":869,"open":870,"high":870,"low":871,"close":865,"change":423,"percent_change":872,"volume":873,"transactions":9,"vwap":865},"2026-05-15",50.72,50.34,-0.65,719500,{"date":875,"open":876,"high":877,"low":842,"close":842,"change":235,"percent_change":22,"volume":878,"transactions":9,"vwap":842},"2026-05-14",50.92,51,1302100,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":22,"percent_change":313,"volume":884,"transactions":9,"vwap":883},"2026-05-13",50.89,51.029999,50.91,316900,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":735,"percent_change":736,"volume":890,"transactions":9,"vwap":889},"2026-05-12",51.11,50.97,51.0099983,629300,{"date":892,"open":893,"high":836,"low":893,"close":673,"change":522,"percent_change":522,"volume":894,"transactions":9,"vwap":673},"2026-05-11",51.099998,411000,{"date":896,"open":813,"high":776,"low":897,"close":673,"change":107,"percent_change":295,"volume":898,"transactions":9,"vwap":673},"2026-05-08",51.13,336900,{"date":900,"open":893,"high":673,"low":638,"close":834,"change":457,"percent_change":458,"volume":901,"transactions":9,"vwap":834},"2026-05-07",424800,{"date":903,"open":673,"high":673,"low":877,"close":649,"change":504,"percent_change":285,"volume":904,"transactions":9,"vwap":649},"2026-05-06",894500,{"date":906,"open":877,"high":877,"low":883,"close":629,"change":189,"percent_change":107,"volume":907,"transactions":9,"vwap":629},"2026-05-05",533300,{"date":909,"open":888,"high":910,"low":911,"close":628,"change":764,"percent_change":735,"volume":912,"transactions":9,"vwap":628},"2026-05-04",50.98,50.82,531000,{"date":914,"open":650,"high":882,"low":628,"close":888,"change":413,"percent_change":821,"volume":915,"transactions":9,"vwap":888},"2026-05-01",613000,{"date":917,"open":877,"high":673,"low":877,"close":893,"change":593,"percent_change":594,"volume":918,"transactions":9,"vwap":893},"2026-04-30",802800,{"date":920,"open":649,"high":836,"low":888,"close":830,"change":266,"percent_change":267,"volume":921,"transactions":9,"vwap":830},"2026-04-29",930600,{"date":923,"open":897,"high":674,"low":830,"close":897,"change":266,"percent_change":267,"volume":924,"transactions":9,"vwap":897},"2026-04-28",518500,{"date":926,"open":780,"high":796,"low":927,"close":791,"change":522,"percent_change":522,"volume":928,"transactions":9,"vwap":791},"2026-04-27",51.16,561200,{"date":930,"open":674,"high":693,"low":649,"close":791,"change":189,"percent_change":107,"volume":931,"transactions":9,"vwap":791},"2026-04-24",483900,{"date":933,"open":791,"high":780,"low":882,"close":674,"change":522,"percent_change":522,"volume":934,"transactions":9,"vwap":674},"2026-04-23",1636100,{"date":936,"open":673,"high":791,"low":673,"close":674,"change":551,"percent_change":441,"volume":937,"transactions":9,"vwap":674},"2026-04-22",569200,{"date":939,"open":693,"high":693,"low":649,"close":665,"change":764,"percent_change":735,"volume":940,"transactions":9,"vwap":665},"2026-04-21",1562500,{"date":942,"open":673,"high":693,"low":665,"close":791,"change":189,"percent_change":107,"volume":943,"transactions":9,"vwap":791},"2026-04-20",401600,{"date":945,"open":946,"high":780,"low":946,"close":674,"change":539,"percent_change":947,"volume":948,"transactions":9,"vwap":674},"2026-04-17",51.060001,0.39,673700,{"date":950,"open":628,"high":877,"low":951,"close":910,"change":826,"percent_change":284,"volume":952,"transactions":9,"vwap":910},"2026-04-16",50.88,441900,{"date":954,"open":650,"high":650,"low":955,"close":881,"change":764,"percent_change":735,"volume":956,"transactions":9,"vwap":881},"2026-04-15",50.84,616200,{"date":958,"open":889,"high":946,"low":881,"close":959,"change":764,"percent_change":735,"volume":960,"transactions":9,"vwap":959},"2026-04-14",50.96,2142600,{"date":962,"open":882,"high":820,"low":951,"close":882,"change":551,"percent_change":441,"volume":963,"transactions":9,"vwap":882},"2026-04-13",432200,{"date":965,"open":877,"high":946,"low":966,"close":650,"change":764,"percent_change":735,"volume":967,"transactions":9,"vwap":650},"2026-04-10",50.95,580200,{"date":969,"open":635,"high":834,"low":635,"close":946,"change":284,"percent_change":152,"volume":970,"transactions":9,"vwap":946},"2026-04-09",552600,{"date":972,"open":973,"high":897,"low":973,"close":951,"change":854,"percent_change":855,"volume":974,"transactions":9,"vwap":951},"2026-04-08",50.83,768400,{"date":976,"open":977,"high":848,"low":557,"close":978,"change":826,"percent_change":284,"volume":979,"transactions":9,"vwap":978},"2026-04-07",50.66,50.74,495600,{"date":981,"open":584,"high":847,"low":528,"close":503,"change":982,"percent_change":854,"volume":983,"transactions":9,"vwap":503},"2026-04-06",0.07,1071700,{"date":985,"open":420,"high":866,"low":420,"close":484,"change":539,"percent_change":127,"volume":986,"transactions":9,"vwap":484},"2026-04-02",993800,{"date":988,"open":400,"high":577,"low":400,"close":409,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":409},"2026-04-01",0.24,0.48,1194800,{"date":993,"open":994,"high":545,"low":387,"close":410,"change":442,"percent_change":142,"volume":995,"transactions":9,"vwap":410},"2026-03-31",50.0099983,871700,{"date":997,"open":998,"high":999,"low":368,"close":390,"change":539,"percent_change":127,"volume":1000,"transactions":9,"vwap":390},"2026-03-30",49.97,50.080002,1426900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":255,"percent_change":256,"volume":1007,"transactions":9,"vwap":1006},"2026-03-27",49.89,49.94,49.67,49.78,1604800,{"date":1009,"open":1010,"high":571,"low":1011,"close":1003,"change":313,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1003},"2026-03-26",50.060001,49.83,-0.4,1090400,{"date":1015,"open":1016,"high":486,"low":1017,"close":568,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":568},"2026-03-25",50.029999,50.02,0.31,0.62,1704900,{"date":1022,"open":411,"high":485,"low":1006,"close":1006,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1006},"2026-03-24",-0.57,-1.13,1454200,{"date":1027,"open":578,"high":519,"low":1028,"close":1029,"change":432,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-03-23",50.16,50.35,0.52,1403600,{"date":1033,"open":502,"high":502,"low":390,"close":568,"change":225,"percent_change":1034,"volume":1035,"transactions":9,"vwap":568},"2026-03-20",-0.95,2475600,{"date":1037,"open":1038,"high":1039,"low":511,"close":1040,"change":255,"percent_change":256,"volume":1041,"transactions":9,"vwap":1040},"2026-03-19",50.61,50.73,50.57,776000,{"date":1043,"open":883,"high":883,"low":612,"close":493,"change":735,"percent_change":1044,"volume":1045,"transactions":9,"vwap":493},"2026-03-18",-0.28,720300,{"date":1047,"open":1048,"high":1048,"low":1049,"close":911,"change":189,"percent_change":107,"volume":1050,"transactions":9,"vwap":911},"2026-03-17",50.94,50.8,793900,{"date":1052,"open":852,"high":966,"low":1053,"close":1054,"change":826,"percent_change":284,"volume":1055,"transactions":9,"vwap":1054},"2026-03-16",50.7,50.79,904400,{"date":1057,"open":503,"high":870,"low":866,"close":1053,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1053},"2026-03-13",0.22,0.44,624900,{"date":1062,"open":1063,"high":503,"low":521,"close":538,"change":735,"percent_change":1044,"volume":1064,"transactions":9,"vwap":538},"2026-03-12",50.64,863300,{"date":1066,"open":1039,"high":631,"low":510,"close":1067,"change":713,"percent_change":423,"volume":1068,"transactions":9,"vwap":1067},"2026-03-11",50.62,743000,{"date":1070,"open":1071,"high":876,"low":630,"close":1054,"change":391,"percent_change":392,"volume":1072,"transactions":9,"vwap":1054},"2026-03-10",50.87,658000,{"date":1074,"open":911,"high":629,"low":630,"close":951,"change":513,"percent_change":551,"volume":1075,"transactions":9,"vwap":951},"2026-03-09",742300,{"date":1077,"open":881,"high":628,"low":630,"close":842,"change":266,"percent_change":267,"volume":1078,"transactions":9,"vwap":842},"2026-03-06",722600,{"date":1080,"open":1081,"high":835,"low":911,"close":1048,"change":522,"percent_change":522,"volume":1082,"transactions":9,"vwap":1048},"2026-03-05",50.85,727300,{"date":1084,"open":876,"high":820,"low":1071,"close":1048,"change":513,"percent_change":551,"volume":1085,"transactions":9,"vwap":1048},"2026-03-04",595600,{"date":1087,"open":889,"high":897,"low":973,"close":876,"change":632,"percent_change":1088,"volume":1089,"transactions":9,"vwap":876},"2026-03-03",-0.62,632600,{"date":1091,"open":1092,"high":1092,"low":776,"close":671,"change":487,"percent_change":1093,"volume":706,"transactions":9,"vwap":671},"2026-03-02",51.41,-0.7,{"date":1095,"open":757,"high":733,"low":747,"close":1096,"change":107,"percent_change":295,"volume":1097,"transactions":9,"vwap":1096},"2026-02-27",51.6,557900,{"date":1099,"open":763,"high":726,"low":712,"close":755,"change":792,"percent_change":758,"volume":1100,"transactions":9,"vwap":755},"2026-02-26",308900,{"date":1102,"open":698,"high":763,"low":664,"close":825,"change":189,"percent_change":107,"volume":1103,"transactions":9,"vwap":825},"2026-02-25",436200,{"date":1105,"open":703,"high":825,"low":705,"close":698,"change":551,"percent_change":441,"volume":1106,"transactions":9,"vwap":698},"2026-02-24",565200,{"date":1108,"open":745,"high":698,"low":699,"close":703,"change":982,"percent_change":854,"volume":1109,"transactions":9,"vwap":703},"2026-02-23",420800,{"date":1111,"open":1112,"high":1112,"low":691,"close":699,"change":565,"percent_change":214,"volume":1113,"transactions":9,"vwap":699},"2026-02-20",51.48,1227600,{"date":1115,"open":698,"high":712,"low":746,"close":784,"change":295,"percent_change":771,"volume":1116,"transactions":9,"vwap":784},"2026-02-19",388000,{"date":1118,"open":698,"high":698,"low":699,"close":746,"change":112,"percent_change":276,"volume":1119,"transactions":9,"vwap":746},"2026-02-18",369100,{"date":1121,"open":705,"high":705,"low":780,"close":692,"change":826,"percent_change":284,"volume":1122,"transactions":9,"vwap":692},"2026-02-17",442500,{"date":1124,"open":836,"high":703,"low":836,"close":671,"change":551,"percent_change":441,"volume":1125,"transactions":9,"vwap":671},"2026-02-13",735400,{"date":1127,"open":649,"high":791,"low":834,"close":776,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":776},"2026-02-12",0.17,0.33,464600,{"date":1132,"open":638,"high":638,"low":959,"close":882,"change":457,"percent_change":458,"volume":1133,"transactions":9,"vwap":882},"2026-02-11",424700,{"date":1135,"open":1136,"high":780,"low":946,"close":946,"change":512,"percent_change":513,"volume":1137,"transactions":9,"vwap":946},"2026-02-10",51.080002,585300,{"date":1139,"open":1136,"high":1136,"low":966,"close":830,"change":593,"percent_change":594,"volume":1140,"transactions":9,"vwap":830},"2026-02-09",581200,{"date":1142,"open":649,"high":649,"low":883,"close":877,"change":266,"percent_change":267,"volume":1143,"transactions":9,"vwap":877},"2026-02-06",673300,{"date":1145,"open":649,"high":649,"low":650,"close":1136,"change":441,"percent_change":442,"volume":1146,"transactions":9,"vwap":1136},"2026-02-05",629800,{"date":1148,"open":1071,"high":820,"low":1071,"close":877,"change":513,"percent_change":551,"volume":1149,"transactions":9,"vwap":877},"2026-02-04",862500,{"date":1151,"open":883,"high":1136,"low":911,"close":910,"change":276,"percent_change":277,"volume":1152,"transactions":9,"vwap":910},"2026-02-03",768200,{"date":1154,"open":699,"high":699,"low":951,"close":877,"change":255,"percent_change":256,"volume":1155,"transactions":9,"vwap":877},"2026-02-02",1662300,{"date":1157,"open":813,"high":791,"low":946,"close":887,"change":277,"percent_change":266,"volume":1158,"transactions":9,"vwap":887},"2026-01-30",713400,{"date":1160,"open":671,"high":671,"low":897,"close":673,"change":391,"percent_change":392,"volume":1161,"transactions":9,"vwap":673},"2026-01-29",819000,{"date":1163,"open":671,"high":694,"low":927,"close":671,"change":189,"percent_change":107,"volume":1164,"transactions":9,"vwap":671},"2026-01-28",566000,{"date":1166,"open":776,"high":694,"low":776,"close":791,"change":522,"percent_change":522,"volume":1167,"transactions":9,"vwap":791},"2026-01-27",515700,{"date":1169,"open":836,"high":691,"low":836,"close":791,"change":593,"percent_change":594,"volume":1170,"transactions":9,"vwap":791},"2026-01-26",551000,{"date":1172,"open":649,"high":791,"low":649,"close":927,"change":513,"percent_change":551,"volume":1173,"transactions":9,"vwap":927},"2026-01-23",564000,{"date":1175,"open":820,"high":674,"low":888,"close":665,"change":513,"percent_change":551,"volume":1176,"transactions":9,"vwap":665},"2026-01-22",644900,{"date":1178,"open":877,"high":927,"low":628,"close":649,"change":295,"percent_change":989,"volume":1179,"transactions":9,"vwap":649},"2026-01-21",822600,{"date":1181,"open":681,"high":672,"low":959,"close":877,"change":304,"percent_change":1182,"volume":1183,"transactions":9,"vwap":877},"2026-01-20",-0.76,2751300,{"date":1185,"open":718,"high":757,"low":703,"close":704,"change":266,"percent_change":267,"volume":1186,"transactions":9,"vwap":704},"2026-01-16",609400,{"date":1188,"open":698,"high":719,"low":698,"close":747,"change":189,"percent_change":107,"volume":1189,"transactions":9,"vwap":747},"2026-01-15",1431600,{"date":1191,"open":703,"high":784,"low":806,"close":784,"change":837,"percent_change":838,"volume":1192,"transactions":9,"vwap":784},"2026-01-14",1558300,{"date":1194,"open":746,"high":703,"low":699,"close":699,"change":276,"percent_change":277,"volume":1195,"transactions":9,"vwap":699},"2026-01-13",3088600,{"date":1197,"open":693,"high":746,"low":927,"close":806,"change":522,"percent_change":522,"volume":1198,"transactions":9,"vwap":806},"2026-01-12",945300,{"date":1200,"open":791,"high":806,"low":927,"close":806,"change":441,"percent_change":442,"volume":1201,"transactions":9,"vwap":806},"2026-01-09",537000,{"date":1203,"open":836,"high":693,"low":665,"close":693,"change":457,"percent_change":458,"volume":1204,"transactions":9,"vwap":693},"2026-01-08",755000,{"date":1206,"open":791,"high":694,"low":776,"close":691,"change":854,"percent_change":468,"volume":1207,"transactions":9,"vwap":691},"2026-01-07",473500,{"date":1209,"open":946,"high":927,"low":946,"close":649,"change":277,"percent_change":266,"volume":1210,"transactions":9,"vwap":649},"2026-01-06",944700,{"date":1212,"open":673,"high":813,"low":835,"close":927,"change":522,"percent_change":522,"volume":1213,"transactions":9,"vwap":927},"2026-01-05",1838500,{"date":1215,"open":813,"high":691,"low":1136,"close":927,"change":551,"percent_change":441,"volume":1216,"transactions":9,"vwap":927},"2026-01-02",818800,{"date":1218,"open":1136,"high":927,"low":830,"close":649,"change":512,"percent_change":513,"volume":1219,"transactions":9,"vwap":649},"2025-12-31",770100,{"date":1221,"open":889,"high":673,"low":877,"close":887,"change":512,"percent_change":513,"volume":1222,"transactions":9,"vwap":887},"2025-12-30",970400,{"date":1224,"open":946,"high":673,"low":835,"close":893,"change":565,"percent_change":214,"volume":1225,"transactions":9,"vwap":893},"2025-12-29",1065200,{"date":1227,"open":672,"high":746,"low":836,"close":796,"change":522,"percent_change":522,"volume":1228,"transactions":9,"vwap":796},"2025-12-26",743200,{"date":1230,"open":693,"high":672,"low":791,"close":796,"change":522,"percent_change":522,"volume":1231,"transactions":9,"vwap":796},"2025-12-24",400600,{"date":1233,"open":813,"high":681,"low":927,"close":796,"change":593,"percent_change":594,"volume":1234,"transactions":9,"vwap":796},"2025-12-23",634500,{"date":1236,"open":927,"high":691,"low":665,"close":776,"change":107,"percent_change":295,"volume":1237,"transactions":9,"vwap":776},"2025-12-22",989200,{"date":1239,"open":649,"high":674,"low":882,"close":665,"change":513,"percent_change":551,"volume":1240,"transactions":9,"vwap":665},"2025-12-19",637600,{"date":1242,"open":836,"high":836,"low":638,"close":649,"change":826,"percent_change":284,"volume":1243,"transactions":9,"vwap":649},"2025-12-18",949200,{"date":1245,"open":887,"high":887,"low":910,"close":882,"change":277,"percent_change":266,"volume":1246,"transactions":9,"vwap":882},"2025-12-17",754300,{"date":1248,"open":877,"high":1136,"low":959,"close":638,"change":594,"percent_change":539,"volume":1249,"transactions":9,"vwap":638},"2025-12-16",519600,{"date":1251,"open":638,"high":638,"low":629,"close":888,"change":276,"percent_change":277,"volume":1252,"transactions":9,"vwap":888},"2025-12-15",791300,{"date":1254,"open":877,"high":889,"low":629,"close":650,"change":457,"percent_change":458,"volume":1255,"transactions":9,"vwap":650},"2025-12-12",774400,{"date":1257,"open":910,"high":834,"low":910,"close":835,"change":107,"percent_change":295,"volume":1258,"transactions":9,"vwap":835},"2025-12-11",1520900,{"date":1260,"open":876,"high":888,"low":1071,"close":959,"change":826,"percent_change":284,"volume":1261,"transactions":9,"vwap":959},"2025-12-10",920200,{"date":1263,"open":629,"high":910,"low":1071,"close":1071,"change":276,"percent_change":277,"volume":1264,"transactions":9,"vwap":1071},"2025-12-09",1918600,{"date":1266,"open":881,"high":629,"low":1081,"close":881,"change":522,"percent_change":522,"volume":1267,"transactions":9,"vwap":881},"2025-12-08",2482900,{"date":1269,"open":628,"high":959,"low":1081,"close":881,"change":112,"percent_change":276,"volume":1270,"transactions":9,"vwap":881},"2025-12-05",1420400,{"date":1272,"open":1071,"high":628,"low":1054,"close":628,"change":551,"percent_change":441,"volume":1273,"transactions":9,"vwap":628},"2025-12-04",545000,{"date":1275,"open":876,"high":1048,"low":973,"close":842,"change":593,"percent_change":594,"volume":1276,"transactions":9,"vwap":842},"2025-12-03",887300,{"date":1278,"open":842,"high":966,"low":635,"close":635,"change":401,"percent_change":402,"volume":1279,"transactions":9,"vwap":635},"2025-12-02",811800,{"date":1281,"open":876,"high":910,"low":1282,"close":629,"change":713,"percent_change":423,"volume":1283,"transactions":9,"vwap":629},"2025-12-01",50.78,639900,{"date":1285,"open":674,"high":674,"low":638,"close":893,"change":256,"percent_change":1286,"volume":1287,"transactions":9,"vwap":893},"2025-11-28",-0.43,246200,{"date":1289,"open":672,"high":692,"low":780,"close":746,"change":107,"percent_change":295,"volume":1290,"transactions":9,"vwap":746},"2025-11-26",458300,{"date":1292,"open":796,"high":691,"low":813,"close":691,"change":441,"percent_change":442,"volume":1293,"transactions":9,"vwap":691},"2025-11-25",723700,{"date":1295,"open":665,"high":780,"low":887,"close":674,"change":1128,"percent_change":1129,"volume":1296,"transactions":9,"vwap":674},"2025-11-24",540300,{"date":1298,"open":877,"high":893,"low":877,"close":889,"change":107,"percent_change":295,"volume":1299,"transactions":9,"vwap":889},"2025-11-21",344300,{"date":1301,"open":910,"high":638,"low":629,"close":966,"change":522,"percent_change":522,"volume":1302,"transactions":9,"vwap":966},"2025-11-20",667500,{"date":1304,"open":893,"high":893,"low":629,"close":966,"change":457,"percent_change":458,"volume":1305,"transactions":9,"vwap":966},"2025-11-19",474300,{"date":1307,"open":1048,"high":638,"low":883,"close":910,"change":771,"percent_change":772,"volume":1308,"transactions":9,"vwap":910},"2025-11-18",754800,{"date":1310,"open":1049,"high":910,"low":630,"close":630,"change":551,"percent_change":441,"volume":1311,"transactions":9,"vwap":630},"2025-11-17",2479500,{"date":1313,"open":628,"high":628,"low":1053,"close":852,"change":401,"percent_change":402,"volume":1314,"transactions":9,"vwap":852},"2025-11-14",486900,{"date":1316,"open":629,"high":629,"low":635,"close":973,"change":22,"percent_change":313,"volume":1317,"transactions":9,"vwap":973},"2025-11-13",390700,{"date":1319,"open":629,"high":877,"low":628,"close":629,"change":235,"percent_change":22,"volume":1320,"transactions":9,"vwap":629},"2025-11-12",347000,{"date":1322,"open":1048,"high":835,"low":876,"close":910,"change":792,"percent_change":1058,"volume":1323,"transactions":9,"vwap":910},"2025-11-11",327500,{"date":1325,"open":1081,"high":876,"low":1081,"close":1071,"change":593,"percent_change":594,"volume":1326,"transactions":9,"vwap":1071},"2025-11-10",411900,{"date":1328,"open":911,"high":1048,"low":635,"close":911,"change":277,"percent_change":266,"volume":1329,"transactions":9,"vwap":911},"2025-11-07",512600,{"date":1331,"open":881,"high":881,"low":978,"close":842,"change":594,"percent_change":539,"volume":1332,"transactions":9,"vwap":842},"2025-11-06",960900,{"date":1334,"open":883,"high":883,"low":978,"close":848,"change":267,"percent_change":477,"volume":1335,"transactions":9,"vwap":848},"2025-11-05",489600,{"date":1337,"open":842,"high":650,"low":1081,"close":876,"change":512,"percent_change":513,"volume":1338,"transactions":9,"vwap":876},"2025-11-04",580800,{"date":1340,"open":910,"high":910,"low":973,"close":883,"change":224,"percent_change":1341,"volume":1342,"transactions":9,"vwap":883},"2025-11-03",-0.45,470700,{"date":1344,"open":830,"high":671,"low":830,"close":665,"change":512,"percent_change":513,"volume":1345,"transactions":9,"vwap":665},"2025-10-31",366200,{"date":1347,"open":877,"high":927,"low":631,"close":897,"change":512,"percent_change":513,"volume":1348,"transactions":9,"vwap":897},"2025-10-30",547100,{"date":1350,"open":836,"high":699,"low":649,"close":649,"change":764,"percent_change":735,"volume":1351,"transactions":9,"vwap":649},"2025-10-29",404100,{"date":1353,"open":746,"high":746,"low":813,"close":813,"change":276,"percent_change":277,"volume":1354,"transactions":9,"vwap":813},"2025-10-28",363800,{"date":1356,"open":673,"high":693,"low":887,"close":791,"change":551,"percent_change":441,"volume":1357,"transactions":9,"vwap":791},"2025-10-27",427600,{"date":1359,"open":673,"high":796,"low":673,"close":836,"change":522,"percent_change":522,"volume":1360,"transactions":9,"vwap":836},"2025-10-24",276200,{"date":1362,"open":671,"high":671,"low":893,"close":836,"change":457,"percent_change":458,"volume":1363,"transactions":9,"vwap":836},"2025-10-23",277800,{"date":1365,"open":673,"high":694,"low":665,"close":776,"change":982,"percent_change":854,"volume":1366,"transactions":9,"vwap":776},"2025-10-22",238800,{"date":1368,"open":776,"high":776,"low":649,"close":897,"change":189,"percent_change":107,"volume":1369,"transactions":9,"vwap":897},"2025-10-21",316700,{"date":1371,"open":834,"high":776,"low":834,"close":893,"change":107,"percent_change":295,"volume":1372,"transactions":9,"vwap":893},"2025-10-20",323600,{"date":1374,"open":876,"high":834,"low":876,"close":820,"change":982,"percent_change":854,"volume":1375,"transactions":9,"vwap":820},"2025-10-17",448700,{"date":1377,"open":881,"high":946,"low":881,"close":888,"change":295,"percent_change":989,"volume":1299,"transactions":9,"vwap":888},"2025-10-16",{"date":1379,"open":881,"high":629,"low":1054,"close":1081,"change":513,"percent_change":551,"volume":1380,"transactions":9,"vwap":1081},"2025-10-15",448600,{"date":1382,"open":628,"high":629,"low":1282,"close":973,"change":276,"percent_change":277,"volume":1383,"transactions":9,"vwap":973},"2025-10-14",391800,{"date":1385,"open":852,"high":951,"low":847,"close":1081,"change":441,"percent_change":442,"volume":1386,"transactions":9,"vwap":1081},"2025-10-13",385600,{"date":1388,"open":848,"high":635,"low":852,"close":631,"change":837,"percent_change":1389,"volume":1390,"transactions":9,"vwap":631},"2025-10-10",0.3,421000,{"date":1392,"open":510,"high":1063,"low":584,"close":1067,"change":457,"percent_change":458,"volume":1393,"transactions":9,"vwap":1067},"2025-10-09",557200,{"date":1395,"open":1039,"high":1282,"low":1067,"close":503,"change":266,"percent_change":267,"volume":1396,"transactions":9,"vwap":503},"2025-10-08",630000,{"date":1398,"open":1053,"high":848,"low":977,"close":1039,"change":551,"percent_change":441,"volume":1399,"transactions":9,"vwap":1039},"2025-10-07",383400,{"date":1401,"open":630,"high":848,"low":1038,"close":847,"change":235,"percent_change":22,"volume":1402,"transactions":9,"vwap":847},"2025-10-06",506700,{"date":1404,"open":1049,"high":1049,"low":847,"close":978,"change":512,"percent_change":513,"volume":1405,"transactions":9,"vwap":978},"2025-10-03",395100,{"date":1407,"open":852,"high":1282,"low":847,"close":1039,"change":458,"percent_change":401,"volume":1408,"transactions":9,"vwap":1039},"2025-10-02",544000,{"date":1410,"open":951,"high":951,"low":852,"close":1054,"change":255,"percent_change":256,"volume":1097,"transactions":9,"vwap":1054},"2025-10-01",{"date":1412,"open":1048,"high":1048,"low":1049,"close":628,"change":512,"percent_change":513,"volume":1413,"transactions":9,"vwap":628},"2025-09-30",842600,{"date":1415,"open":1054,"high":628,"low":870,"close":881,"change":539,"percent_change":947,"volume":1416,"transactions":9,"vwap":881},"2025-09-29",1579500,{"date":1418,"open":612,"high":631,"low":1038,"close":847,"change":112,"percent_change":276,"volume":1419,"transactions":9,"vwap":847},"2025-09-26",330700,{"date":1421,"open":1039,"high":630,"low":866,"close":1053,"change":457,"percent_change":458,"volume":1422,"transactions":9,"vwap":1053},"2025-09-25",956400,{"date":1424,"open":978,"high":1071,"low":493,"close":1039,"change":277,"percent_change":266,"volume":1425,"transactions":9,"vwap":1039},"2025-09-24",270100,{"date":1427,"open":635,"high":1071,"low":630,"close":631,"change":458,"percent_change":401,"volume":1428,"transactions":9,"vwap":631},"2025-09-23",407700,{"date":1430,"open":1136,"high":1136,"low":1049,"close":973,"change":266,"percent_change":267,"volume":1431,"transactions":9,"vwap":973},"2025-09-22",671700,{"date":1433,"open":973,"high":883,"low":1282,"close":883,"change":276,"percent_change":277,"volume":1434,"transactions":9,"vwap":883},"2025-09-19",386700,{"date":1436,"open":635,"high":629,"low":978,"close":629,"change":522,"percent_change":522,"volume":1437,"transactions":9,"vwap":629},"2025-09-18",406000,{"date":1439,"open":629,"high":836,"low":628,"close":629,"change":112,"percent_change":276,"volume":1440,"transactions":9,"vwap":629},"2025-09-17",653100,{"date":1442,"open":1071,"high":1048,"low":1053,"close":1048,"change":982,"percent_change":854,"volume":1443,"transactions":9,"vwap":1048},"2025-09-16",390400,{"date":1445,"open":955,"high":951,"low":1054,"close":1071,"change":854,"percent_change":855,"volume":1446,"transactions":9,"vwap":1071},"2025-09-15",434800,{"date":1448,"open":852,"high":630,"low":503,"close":1039,"change":764,"percent_change":735,"volume":1449,"transactions":9,"vwap":1039},"2025-09-12",448200,{"date":1451,"open":1038,"high":1081,"low":1038,"close":1049,"change":854,"percent_change":855,"volume":1452,"transactions":9,"vwap":1049},"2025-09-11",583300,{"date":1454,"open":592,"high":870,"low":577,"close":977,"change":432,"percent_change":1030,"volume":1455,"transactions":9,"vwap":977},"2025-09-10",793800,{"date":1457,"open":408,"high":865,"low":557,"close":591,"change":512,"percent_change":513,"volume":1458,"transactions":9,"vwap":591},"2025-09-09",605100,{"date":1460,"open":410,"high":511,"low":410,"close":419,"change":122,"percent_change":1461,"volume":1462,"transactions":9,"vwap":419},"2025-09-08",0.5,1467400,{"date":1464,"open":1465,"high":410,"low":1466,"close":410,"change":990,"percent_change":1467,"volume":1468,"transactions":9,"vwap":410},"2025-09-05",49.93,49.77,0.97,1123700,{"date":1470,"open":1471,"high":1005,"low":336,"close":1472,"change":284,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-09-04",49.59,49.66,0.36,558200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1478,"change":504,"percent_change":947,"volume":1480,"transactions":9,"vwap":1478},"2025-09-03",49.3,49.48,49.24,845900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":313,"percent_change":1012,"volume":1487,"transactions":9,"vwap":1486},"2025-09-02",49.25,49.31,49.16,49.29,989800,{"date":1489,"open":370,"high":370,"low":1490,"close":1491,"change":513,"percent_change":551,"volume":1492,"transactions":9,"vwap":1491},"2025-08-29",49.4,49.49,642900,{"date":1494,"open":1495,"high":367,"low":1495,"close":344,"change":551,"percent_change":441,"volume":1496,"transactions":9,"vwap":344},"2025-08-28",49.34,806200,{"date":1498,"open":1495,"high":347,"low":1479,"close":1499,"change":594,"percent_change":539,"volume":1500,"transactions":9,"vwap":1499},"2025-08-27",49.43,1166400,{"date":1502,"open":1503,"high":1504,"low":1479,"close":1505,"change":982,"percent_change":854,"volume":1506,"transactions":9,"vwap":1505},"2025-08-26",49.26,49.35,49.33,763900,{"date":1508,"open":1509,"high":1477,"low":1510,"close":1503,"change":458,"percent_change":401,"volume":1511,"transactions":9,"vwap":1503},"2025-08-25",49.22,49.11,729700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":504,"percent_change":947,"volume":1518,"transactions":9,"vwap":1517},"2025-08-22",49.2,49.42,49.19,49.32,1043500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":565,"percent_change":329,"volume":1525,"transactions":9,"vwap":1524},"2025-08-21",49.14,49.41,49.080002,49.13,677800,{"date":1527,"open":1505,"high":1505,"low":1521,"close":320,"change":982,"percent_change":854,"volume":1528,"transactions":9,"vwap":320},"2025-08-20",757500,{"date":1530,"open":1483,"high":1517,"low":1516,"close":1531,"change":235,"percent_change":22,"volume":1532,"transactions":9,"vwap":1531},"2025-08-19",49.21,741100,{"date":1534,"open":1535,"high":320,"low":1536,"close":1503,"change":551,"percent_change":441,"volume":1537,"transactions":9,"vwap":1503},"2025-08-18",49.18,49.17,1016100,{"date":1539,"open":1479,"high":1483,"low":1516,"close":1509,"change":513,"percent_change":551,"volume":1540,"transactions":9,"vwap":1509},"2025-08-15",719900,{"date":1542,"open":1484,"high":1543,"low":1536,"close":1514,"change":565,"percent_change":329,"volume":1544,"transactions":9,"vwap":1514},"2025-08-14",49.37,692400,{"date":1546,"open":1504,"high":1515,"low":1505,"close":1504,"change":513,"percent_change":551,"volume":1547,"transactions":9,"vwap":1504},"2025-08-13",835300,{"date":1549,"open":1517,"high":1504,"low":338,"close":1505,"change":982,"percent_change":854,"volume":1550,"transactions":9,"vwap":1505},"2025-08-12",876800,{"date":1552,"open":1477,"high":1517,"low":1509,"close":1503,"change":107,"percent_change":295,"volume":1553,"transactions":9,"vwap":1503},"2025-08-11",849700,{"date":1555,"open":1479,"high":1503,"low":1485,"close":1514,"change":112,"percent_change":276,"volume":1556,"transactions":9,"vwap":1514},"2025-08-08",729100,{"date":1558,"open":1559,"high":1495,"low":1516,"close":1531,"change":457,"percent_change":458,"volume":1560,"transactions":9,"vwap":1531},"2025-08-07",49.27,499700,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1479,"change":735,"percent_change":1044,"volume":1565,"transactions":9,"vwap":1479},"2025-08-06",49.38,49.09,873300,{"date":1567,"open":1568,"high":344,"low":1495,"close":1563,"change":112,"percent_change":276,"volume":1569,"transactions":9,"vwap":1563},"2025-08-05",49.39,517900,{"date":1571,"open":1491,"high":1491,"low":1504,"close":1568,"change":522,"percent_change":522,"volume":1572,"transactions":9,"vwap":1568},"2025-08-04",635100,{"date":1574,"open":1509,"high":347,"low":1509,"close":1568,"change":122,"percent_change":843,"volume":1575,"transactions":9,"vwap":1568},"2025-08-01",926900,{"date":1577,"open":1524,"high":1479,"low":1510,"close":1521,"change":594,"percent_change":539,"volume":1578,"transactions":9,"vwap":1521},"2025-07-31",538300,{"date":1580,"open":1581,"high":1531,"low":1582,"close":1582,"change":267,"percent_change":423,"volume":1583,"transactions":9,"vwap":1582},"2025-07-30",49.15,49.040001,788400,{"date":1585,"open":1564,"high":320,"low":1523,"close":1514,"change":758,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1514},"2025-07-29",0.43,416000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":457,"percent_change":458,"volume":1594,"transactions":9,"vwap":1593},"2025-07-28",49.049999,49.07,48.96,48.99,858100,{"date":1596,"open":1597,"high":1591,"low":1597,"close":1598,"change":982,"percent_change":854,"volume":1599,"transactions":9,"vwap":1598},"2025-07-25",48.89,49.02,502300,{"date":1601,"open":242,"high":1598,"low":1602,"close":242,"change":112,"percent_change":276,"volume":1603,"transactions":9,"vwap":242},"2025-07-24",48.92,698800,{"date":1605,"open":1523,"high":1523,"low":283,"close":1592,"change":764,"percent_change":735,"volume":1606,"transactions":9,"vwap":1592},"2025-07-23",768300,{"date":1608,"open":1609,"high":1510,"low":1610,"close":1611,"change":112,"percent_change":276,"volume":1612,"transactions":9,"vwap":1611},"2025-07-22",49.060001,49.0099983,49.029999,657700,{"date":1614,"open":1615,"high":1479,"low":1615,"close":1582,"change":504,"percent_change":947,"volume":1616,"transactions":9,"vwap":1582},"2025-07-21",48.87,1199400,{"date":1618,"open":319,"high":319,"low":1619,"close":1619,"change":391,"percent_change":392,"volume":1620,"transactions":9,"vwap":1619},"2025-07-18",48.85,826000,{"date":1622,"open":1509,"high":1479,"low":1615,"close":312,"change":736,"percent_change":1623,"volume":1624,"transactions":9,"vwap":312},"2025-07-17",-0.55,2790900,{"date":1626,"open":1522,"high":1522,"low":1524,"close":1531,"change":713,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1531},"2025-07-16",-0.34,1353800,{"date":1630,"open":1631,"high":1631,"low":1505,"close":1563,"change":413,"percent_change":585,"volume":1632,"transactions":9,"vwap":1563},"2025-07-15",49.63,1085200,{"date":1634,"open":345,"high":1635,"low":1636,"close":1636,"change":565,"percent_change":329,"volume":1637,"transactions":9,"vwap":1636},"2025-07-14",49.71,49.51,1153500,{"date":1639,"open":1640,"high":1641,"low":345,"close":1472,"change":402,"percent_change":225,"volume":1642,"transactions":9,"vwap":1472},"2025-07-11",49.86,49.88,491600,{"date":1644,"open":1017,"high":1017,"low":1640,"close":1645,"change":255,"percent_change":256,"volume":1646,"transactions":9,"vwap":1645},"2025-07-10",49.9,616900,{"date":1648,"open":387,"high":568,"low":1649,"close":994,"change":792,"percent_change":1058,"volume":1650,"transactions":9,"vwap":994},"2025-07-09",49.96,364200,{"date":1652,"open":1017,"high":1017,"low":1641,"close":1645,"change":235,"percent_change":22,"volume":1653,"transactions":9,"vwap":1645},"2025-07-08",494600,{"date":1655,"open":398,"high":398,"low":1004,"close":1656,"change":23,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-07-07",49.95,-0.42,1005100,{"date":1660,"open":999,"high":578,"low":400,"close":1028,"change":189,"percent_change":107,"volume":1661,"transactions":9,"vwap":1028},"2025-07-03",496100,{"date":1663,"open":400,"high":448,"low":1664,"close":398,"change":982,"percent_change":854,"volume":1665,"transactions":9,"vwap":398},"2025-07-02",49.99,406400,{"date":1667,"open":568,"high":1668,"low":1017,"close":1010,"change":565,"percent_change":329,"volume":1669,"transactions":9,"vwap":1010},"2025-07-01",50.11,714700,{"date":1671,"open":448,"high":420,"low":1672,"close":449,"change":1058,"percent_change":1059,"volume":1673,"transactions":9,"vwap":449},"2025-06-30",50.049999,843200,{"date":1675,"open":1664,"high":999,"low":1004,"close":1664,"change":276,"percent_change":277,"volume":1676,"transactions":9,"vwap":1664},"2025-06-27",372900,{"date":1678,"open":1679,"high":999,"low":1656,"close":994,"change":107,"percent_change":295,"volume":1680,"transactions":9,"vwap":994},"2025-06-26",50.040001,672600,{"date":1682,"open":1683,"high":1672,"low":1683,"close":1656,"change":277,"percent_change":266,"volume":1684,"transactions":9,"vwap":1656},"2025-06-25",49.91,506400,{"date":1686,"open":390,"high":1672,"low":1656,"close":1664,"change":513,"percent_change":551,"volume":1687,"transactions":9,"vwap":1664},"2025-06-24",584100,{"date":1689,"open":1649,"high":400,"low":1690,"close":998,"change":513,"percent_change":551,"volume":765,"transactions":9,"vwap":998},"2025-06-23",49.92,{"date":1692,"open":1640,"high":1664,"low":1693,"close":1656,"change":594,"percent_change":539,"volume":1694,"transactions":9,"vwap":1656},"2025-06-20",49.82,527900,{"date":1696,"open":1656,"high":1664,"low":1466,"close":1697,"change":457,"percent_change":458,"volume":1698,"transactions":9,"vwap":1697},"2025-06-18",49.85,1124400,{"date":1700,"open":1701,"high":1465,"low":1693,"close":1641,"change":792,"percent_change":1058,"volume":1702,"transactions":9,"vwap":1641},"2025-06-17",49.87,720100,{"date":1704,"open":345,"high":1011,"low":345,"close":1466,"change":792,"percent_change":1058,"volume":1705,"transactions":9,"vwap":1466},"2025-06-16",2278700,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1472,"change":267,"percent_change":632,"volume":1710,"transactions":9,"vwap":1472},"2025-06-13",49.8,49.62,708400,{"date":1712,"open":368,"high":1701,"low":1713,"close":1693,"change":989,"percent_change":990,"volume":1714,"transactions":9,"vwap":1693},"2025-06-12",49.72,573900,{"date":1716,"open":1636,"high":1717,"low":1636,"close":1718,"change":441,"percent_change":442,"volume":1719,"transactions":9,"vwap":1718},"2025-06-11",49.68,49.58,1170900,{"date":1721,"open":1722,"high":1723,"low":344,"close":336,"change":457,"percent_change":458,"volume":1724,"transactions":9,"vwap":336},"2025-06-10",49.56,49.64,456100,{"date":1726,"open":344,"high":345,"low":1522,"close":1727,"change":837,"percent_change":1389,"volume":1728,"transactions":9,"vwap":1727},"2025-06-09",49.53,1020800,{"date":1730,"open":1491,"high":336,"low":1731,"close":1563,"change":392,"percent_change":487,"volume":1732,"transactions":9,"vwap":1563},"2025-06-06",49.36,717000,{"date":1734,"open":1713,"high":1713,"low":336,"close":1722,"change":458,"percent_change":401,"volume":1735,"transactions":9,"vwap":1722},"2025-06-05",796500,{"date":1737,"open":1631,"high":1738,"low":370,"close":1709,"change":837,"percent_change":1389,"volume":1739,"transactions":9,"vwap":1709},"2025-06-04",49.69,696900,{"date":1741,"open":1723,"high":1723,"low":1504,"close":344,"change":391,"percent_change":392,"volume":1742,"transactions":9,"vwap":344},"2025-06-03",1213600,{"date":1744,"open":1713,"high":1745,"low":344,"close":1722,"change":304,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1722},"2025-06-02",49.75,-0.78,703200,{"date":1749,"open":1664,"high":999,"low":1697,"close":1656,"change":522,"percent_change":522,"volume":1750,"transactions":9,"vwap":1656},"2025-05-30",535000,{"date":1752,"open":1016,"high":1016,"low":1701,"close":1656,"change":107,"percent_change":295,"volume":1753,"transactions":9,"vwap":1656},"2025-05-29",478700,{"date":1755,"open":1641,"high":1690,"low":361,"close":1003,"change":457,"percent_change":458,"volume":1756,"transactions":9,"vwap":1003},"2025-05-28",669700,{"date":1758,"open":1745,"high":1656,"low":1759,"close":1690,"change":432,"percent_change":1030,"volume":1760,"transactions":9,"vwap":1690},"2025-05-27",49.74,895000,{"date":1762,"open":345,"high":1759,"low":1763,"close":1472,"change":792,"percent_change":1058,"volume":1764,"transactions":9,"vwap":1472},"2025-05-23",49.6,621200,{"date":1766,"open":1490,"high":1631,"low":1563,"close":370,"change":513,"percent_change":551,"volume":1767,"transactions":9,"vwap":370},"2025-05-22",1047800,{"date":1769,"open":1723,"high":368,"low":1522,"close":1727,"change":402,"percent_change":225,"volume":1770,"transactions":9,"vwap":1727},"2025-05-21",1771400,{"date":1772,"open":1645,"high":1645,"low":1717,"close":1466,"change":565,"percent_change":329,"volume":1773,"transactions":9,"vwap":1466},"2025-05-20",584600,{"date":1775,"open":1776,"high":1465,"low":1718,"close":1690,"change":112,"percent_change":276,"volume":1777,"transactions":9,"vwap":1690},"2025-05-19",49.65,1253200,{"date":1779,"open":1010,"high":1010,"low":1011,"close":1465,"change":522,"percent_change":522,"volume":1780,"transactions":9,"vwap":1465},"2025-05-16",883300,{"date":1782,"open":1693,"high":1668,"low":1708,"close":1465,"change":792,"percent_change":1058,"volume":1783,"transactions":9,"vwap":1465},"2025-05-15",2032300,{"date":1785,"open":1004,"high":1649,"low":1745,"close":1693,"change":1044,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1693},"2025-05-14",-0.56,989900,{"date":1789,"open":1645,"high":410,"low":1645,"close":1790,"change":594,"percent_change":539,"volume":1791,"transactions":9,"vwap":1790},"2025-05-13",50.099998,898900,{"date":1793,"open":400,"high":400,"low":1697,"close":387,"change":457,"percent_change":458,"volume":1794,"transactions":9,"vwap":387},"2025-05-12",1474400,{"date":1796,"open":400,"high":562,"low":1664,"close":1016,"change":522,"percent_change":522,"volume":1797,"transactions":9,"vwap":1016},"2025-05-09",930800,{"date":1799,"open":871,"high":871,"low":994,"close":1016,"change":402,"percent_change":225,"volume":1800,"transactions":9,"vwap":1016},"2025-05-08",1605200,{"date":1802,"open":1683,"high":545,"low":1697,"close":429,"change":431,"percent_change":432,"volume":1803,"transactions":9,"vwap":429},"2025-05-07",530200,{"date":1805,"open":1465,"high":466,"low":1640,"close":410,"change":442,"percent_change":142,"volume":1806,"transactions":9,"vwap":410},"2025-05-06",875500,{"date":1808,"open":400,"high":420,"low":1645,"close":390,"change":713,"percent_change":1627,"volume":1809,"transactions":9,"vwap":390},"2025-05-05",885400,{"date":1811,"open":994,"high":411,"low":387,"close":448,"change":235,"percent_change":22,"volume":1812,"transactions":9,"vwap":448},"2025-05-02",991800,{"date":1814,"open":449,"high":1029,"low":410,"close":571,"change":313,"percent_change":1012,"volume":1815,"transactions":9,"vwap":571},"2025-05-01",628300,{"date":1817,"open":429,"high":538,"low":420,"close":591,"change":441,"percent_change":442,"volume":1818,"transactions":9,"vwap":591},"2025-04-30",710400,{"date":1820,"open":399,"high":1029,"low":578,"close":545,"change":295,"percent_change":989,"volume":1821,"transactions":9,"vwap":545},"2025-04-29",588600,{"date":1823,"open":1668,"high":571,"low":1672,"close":571,"change":593,"percent_change":594,"volume":1824,"transactions":9,"vwap":571},"2025-04-28",1292400,{"date":1826,"open":448,"high":485,"low":1010,"close":448,"change":594,"percent_change":539,"volume":1827,"transactions":9,"vwap":448},"2025-04-25",885300,{"date":1829,"open":1693,"high":1668,"low":1713,"close":1672,"change":152,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1672},"2025-04-24",0.7,1437600,{"date":1833,"open":1664,"high":1834,"low":1763,"close":360,"change":1018,"percent_change":1835,"volume":1836,"transactions":9,"vwap":360},"2025-04-23",50.3,0.63,1186300,{"date":179,"open":1522,"high":1717,"low":1838,"close":1568,"change":276,"percent_change":277,"volume":1839,"transactions":9,"vwap":1568},49.12,968100]