[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYHG":3,"homepage-market-summary":29,"stock-historical-HYHG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYHG","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},"ProShares High Yield-Interest Rate Hedged ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.6408,4.23348,"Monthly",{"close":17,"open":18,"high":19,"low":18,"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},63.75,63.62,63.9795,63.565,0.185,0.29,56469.091252,65.97,63,22961.870014016,25.3,3361,{"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":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},66.34,62.32,19346,7061467.503504,0.87,"2025-04-22",[182,185,194,205,216,226,235,245,256,264,275,285,294,303,313,324,333,341,350,361,371,381,387,396,405,412,418,427,435,444,452,459,467,475,480,485,490,499,508,515,521,529,537,543,551,556,563,572,580,587,594,599,606,613,619,626,632,640,647,652,658,662,668,671,674,678,684,690,693,696,698,702,706,711,714,717,720,723,726,731,735,739,743,747,751,755,759,764,767,770,773,778,783,788,793,796,800,803,806,810,814,818,821,825,828,832,834,838,841,844,850,853,856,860,863,865,869,872,875,878,881,887,892,897,904,909,916,923,926,932,938,945,950,955,961,967,972,979,985,992,999,1004,1007,1011,1013,1018,1025,1031,1035,1037,1039,1041,1043,1047,1049,1052,1056,1059,1062,1066,1069,1073,1076,1081,1083,1088,1091,1094,1097,1101,1105,1109,1113,1115,1118,1121,1125,1129,1132,1135,1138,1141,1143,1146,1151,1154,1160,1165,1168,1170,1173,1176,1180,1184,1186,1190,1193,1196,1199,1201,1204,1206,1209,1212,1216,1218,1221,1225,1227,1232,1235,1238,1241,1243,1246,1249,1251,1253,1257,1260,1264,1267,1270,1274,1277,1281,1283,1287,1289,1292,1297,1302,1304,1306,1309,1312,1314,1317,1319,1321,1323,1326,1328,1331,1333,1337,1342,1344,1347,1350,1353,1357,1360,1365,1368,1372,1375,1378,1382,1385,1388,1390,1394,1396,1399,1402,1405,1407,1409,1411,1413,1417,1421,1423,1426,1429,1431,1435,1437,1440,1442,1444,1446,1448,1450,1452,1455,1458,1460,1463,1465,1467,1469,1471,1474,1479,1482,1484,1486,1488,1491,1493,1495,1497,1499,1501,1503,1506,1508,1511,1513,1515,1517,1520,1522,1524,1526,1529,1531,1533,1535,1538,1541,1543,1545,1548,1550,1552,1554,1557,1559,1561,1563,1565,1567,1570,1573,1575,1577,1579,1581,1584,1587,1589,1591,1593,1596,1598,1600,1602,1604,1607,1611,1615,1619,1622,1627,1631,1635,1640,1643,1646,1649,1654,1657],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},257,63.7476,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",63.88,63.39,-0.625,-0.97,22939.1497,266,63.5458,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",64.26,64.5061,64.03,64.19,-0.2,-0.31,20721.940171,239,64.2274,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",64.16,64.5,64.14,64.39,0.14,0.22,75229.619867,247,64.2119,{"date":217,"open":208,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",64.5661,64.2,64.25,-0.25,-0.39,8992.2503,194,64.3551,{"date":227,"open":228,"high":229,"low":208,"close":208,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",64.71,64.745,-0.26,-0.4,237738.82745,223,64.6669,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":121,"volume":242,"transactions":243,"vwap":244},"2026-09-24",64.61,64.97,64.52,64.76,0.16,31129.7858,488,64.6746,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",65.05,65.1,64.5901,64.6,-0.43,-0.66,50462.804928,460,64.8607,{"date":257,"open":258,"high":248,"low":258,"close":259,"change":260,"percent_change":22,"volume":261,"transactions":262,"vwap":263},"2026-09-22",64.8,65.03,0.19,19340.3021,260,64.9766,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",64.75,64.92,64.74,64.84,0.0456,0.07,19212.49144,188,64.8125,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",64.895,64.6601,64.7944,-0.0406,-0.06,21230.337216,157,64.7365,{"date":286,"open":287,"high":248,"low":288,"close":289,"change":290,"percent_change":141,"volume":291,"transactions":292,"vwap":293},"2026-09-17",64.95,64.7,64.835,0.205,25363.3105,234,64.8915,{"date":295,"open":240,"high":296,"low":297,"close":298,"change":281,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",64.853,64.51,64.63,-0.09,32002.5155,201,64.6552,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":111,"volume":310,"transactions":311,"vwap":312},"2026-09-15",64.578413,64.9399,64.3001,64.69,-0.005,17320.5876,168,64.6094,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",64.55,65.0599,64.2701,64.695,-0.215,-0.33,21770.7415,312,64.6177,{"date":325,"open":288,"high":326,"low":327,"close":328,"change":329,"percent_change":141,"volume":330,"transactions":331,"vwap":332},"2026-09-11",65.01,64.5701,64.91,0.21,27351.612,278,64.7882,{"date":334,"open":208,"high":335,"low":336,"close":288,"change":337,"percent_change":338,"volume":339,"transactions":331,"vwap":340},"2026-09-10",64.8899,64.47,0.1502,0.23,25314.0963,64.5814,{"date":342,"open":250,"high":343,"low":208,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",64.8699,64.5498,-0.0702,-0.11,24462.683682,256,64.5655,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",64.66,64.96,64.6001,64.62,-0.0253,-0.04,40317.583435,391,64.6897,{"date":362,"open":363,"high":364,"low":297,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",64.65,64.7584,64.6453,-0.1347,-0.21,12681.9497,268,64.633,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":211,"volume":378,"transactions":379,"vwap":380},"2026-09-03",64.72,64.805,64.5009,64.78,0.09,47308.716396,416,64.7134,{"date":382,"open":266,"high":248,"low":383,"close":308,"change":241,"percent_change":121,"volume":384,"transactions":385,"vwap":386},"2026-09-02",64.59,290608.9737,413,64.7569,{"date":388,"open":208,"high":389,"low":208,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",64.9686,64.53,-0.34,-0.52,684587.7022,165,64.7263,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":230,"volume":402,"transactions":403,"vwap":404},"2026-08-31",64.85,65.06,64.87,-0.17,22682.738199,196,64.9576,{"date":406,"open":288,"high":407,"low":408,"close":409,"change":241,"percent_change":121,"volume":410,"transactions":254,"vwap":411},"2026-08-28",65.09,64.58,65.04,53955.817,64.9331,{"date":413,"open":247,"high":247,"low":414,"close":415,"change":106,"percent_change":377,"volume":416,"transactions":172,"vwap":417},"2026-08-27",64.57,64.88,134456.856,64.792,{"date":419,"open":420,"high":420,"low":315,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",64.9938,64.82,-0.02,-0.03,16103.272677,164,64.8146,{"date":428,"open":429,"high":247,"low":429,"close":269,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",64.73,0.11,0.17,29528.567273,389,64.9342,{"date":436,"open":437,"high":438,"low":298,"close":429,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",64.67,65.0199,0.08,0.12,37432.773149,186,64.7574,{"date":445,"open":446,"high":446,"low":363,"close":363,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",64.9,0.1,0.15,30320.3025,145,64.8143,{"date":453,"open":454,"high":454,"low":315,"close":315,"change":455,"percent_change":367,"volume":456,"transactions":457,"vwap":458},"2026-08-20",64.89,-0.1352,46929.4414,462,64.6053,{"date":460,"open":461,"high":258,"low":355,"close":462,"change":463,"percent_change":241,"volume":464,"transactions":465,"vwap":466},"2026-08-19",64.68,64.6852,0.1052,15685.9726,142,64.7163,{"date":468,"open":398,"high":398,"low":469,"close":408,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",64.56,-0.05,-0.08,13518.1019,173,64.7323,{"date":476,"open":446,"high":446,"low":298,"close":298,"change":357,"percent_change":281,"volume":477,"transactions":478,"vwap":479},"2026-08-17",28030.678864,297,64.6924,{"date":481,"open":288,"high":240,"low":298,"close":437,"change":470,"percent_change":471,"volume":482,"transactions":483,"vwap":484},"2026-08-14",15664.3105,205,64.6873,{"date":486,"open":461,"high":487,"low":461,"close":373,"change":346,"percent_change":401,"volume":488,"transactions":203,"vwap":489},"2026-08-13",64.9522,17879.7633,64.7402,{"date":491,"open":492,"high":409,"low":493,"close":494,"change":495,"percent_change":329,"volume":496,"transactions":497,"vwap":498},"2026-08-12",64.77,64.6847,64.83,0.135,13758.109543,134,64.8028,{"date":500,"open":437,"high":501,"low":502,"close":318,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",64.7796,64.5351,0.015,0.02,15406.5947,227,64.699,{"date":509,"open":510,"high":511,"low":208,"close":461,"change":423,"percent_change":470,"volume":512,"transactions":513,"vwap":514},"2026-08-10",64.54,64.9999,40251.587176,526,64.6524,{"date":516,"open":250,"high":446,"low":517,"close":228,"change":518,"percent_change":423,"volume":519,"transactions":520,"vwap":240},"2026-08-07",64.5301,-0.018,19417.4777,180,{"date":522,"open":208,"high":523,"low":208,"close":524,"change":525,"percent_change":141,"volume":526,"transactions":527,"vwap":528},"2026-08-06",64.93,64.728,0.208,26888.7282,252,64.7115,{"date":530,"open":531,"high":532,"low":239,"close":239,"change":533,"percent_change":346,"volume":534,"transactions":535,"vwap":536},"2026-08-05",65.0289,65.0925,-0.07,63551.1937,466,64.7401,{"date":538,"open":390,"high":539,"low":208,"close":383,"change":346,"percent_change":401,"volume":540,"transactions":541,"vwap":542},"2026-08-04",65.0999,77229.00621,701,64.7578,{"date":544,"open":237,"high":376,"low":545,"close":288,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",64.34,-0.14,-0.22,52874.654228,506,64.5986,{"date":552,"open":298,"high":446,"low":383,"close":269,"change":329,"percent_change":141,"volume":553,"transactions":554,"vwap":555},"2026-07-31",27861.7386,308,64.8267,{"date":557,"open":461,"high":558,"low":208,"close":298,"change":559,"percent_change":439,"volume":560,"transactions":561,"vwap":562},"2026-07-30",64.8027,0.05,29641.344502,374,64.6687,{"date":564,"open":565,"high":566,"low":210,"close":408,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",64.655,64.7799,-0.0793,-0.12,40537.408936,217,64.6715,{"date":573,"open":510,"high":258,"low":574,"close":575,"change":576,"percent_change":338,"volume":577,"transactions":578,"vwap":579},"2026-07-28",64.43,64.6593,0.1493,62674.909233,357,64.6516,{"date":581,"open":469,"high":582,"low":208,"close":297,"change":367,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-27",64.7899,-0.32,17159.988983,238,64.6114,{"date":588,"open":589,"high":248,"low":208,"close":373,"change":504,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-24",64.99,0.03,23105.7597,246,64.7092,{"date":595,"open":266,"high":596,"low":315,"close":288,"change":590,"percent_change":559,"volume":597,"transactions":203,"vwap":598},"2026-07-23",64.8978,34762.849386,64.7364,{"date":600,"open":269,"high":399,"low":297,"close":437,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-22",-0.19,-0.29,22746.48972,236,64.7499,{"date":607,"open":237,"high":608,"low":297,"close":609,"change":439,"percent_change":440,"volume":610,"transactions":611,"vwap":612},"2026-07-21",65.0995,64.86,35741.587589,503,64.8961,{"date":614,"open":615,"high":616,"low":615,"close":376,"change":260,"percent_change":22,"volume":617,"transactions":618,"vwap":274},"2026-07-20",64.64,65.0299,24550.517881,219,{"date":620,"open":288,"high":621,"low":622,"close":383,"change":201,"percent_change":623,"volume":624,"transactions":283,"vwap":625},"2026-07-17",64.94,64.5101,-0.48,7758.0103,64.6984,{"date":627,"open":628,"high":629,"low":308,"close":446,"change":290,"percent_change":141,"volume":630,"transactions":631,"vwap":421},"2026-07-16",64.735,64.9818,17063.590827,197,{"date":633,"open":390,"high":634,"low":635,"close":318,"change":636,"percent_change":422,"volume":637,"transactions":638,"vwap":639},"2026-07-15",64.7372,64.5264,-0.0112,3225.177691,117,64.6944,{"date":641,"open":400,"high":400,"low":208,"close":642,"change":643,"percent_change":391,"volume":644,"transactions":645,"vwap":646},"2026-07-14",64.7062,-0.2238,7384.3945,155,64.7181,{"date":648,"open":238,"high":589,"low":250,"close":523,"change":649,"percent_change":126,"volume":650,"transactions":520,"vwap":651},"2026-07-13",0.26,35530.7161,64.8643,{"date":653,"open":408,"high":654,"low":469,"close":437,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":437},"2026-07-10",65.099998,-0.18,-0.28,8200,{"date":659,"open":654,"high":654,"low":208,"close":398,"change":141,"percent_change":660,"volume":661,"transactions":9,"vwap":398},"2026-07-09",0.5,10700,{"date":663,"open":609,"high":664,"low":297,"close":390,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":390},"2026-07-08",65,-0.27,-0.42,24800,{"date":669,"open":654,"high":654,"low":355,"close":258,"change":377,"percent_change":211,"volume":670,"transactions":9,"vwap":258},"2026-07-07",12300,{"date":672,"open":269,"high":654,"low":336,"close":228,"change":590,"percent_change":559,"volume":673,"transactions":9,"vwap":228},"2026-07-06",31300,{"date":675,"open":408,"high":676,"low":208,"close":461,"change":440,"percent_change":260,"volume":677,"transactions":9,"vwap":461},"2026-07-02",64.81,15600,{"date":679,"open":621,"high":680,"low":681,"close":469,"change":583,"percent_change":682,"volume":683,"transactions":9,"vwap":469},"2026-07-01",65.089996,64.45,-0.49,10200,{"date":685,"open":398,"high":686,"low":383,"close":415,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":415},"2026-06-30",65.040001,0.28,0.43,17700,{"date":691,"open":414,"high":429,"low":390,"close":250,"change":357,"percent_change":281,"volume":692,"transactions":9,"vwap":250},"2026-06-29",32000,{"date":694,"open":352,"high":376,"low":208,"close":615,"change":546,"percent_change":547,"volume":695,"transactions":9,"vwap":615},"2026-06-26",21900,{"date":697,"open":654,"high":654,"low":408,"close":376,"change":533,"percent_change":346,"volume":695,"transactions":9,"vwap":376},"2026-06-25",{"date":699,"open":446,"high":700,"low":237,"close":398,"change":547,"percent_change":391,"volume":701,"transactions":9,"vwap":398},"2026-06-24",65.059998,22300,{"date":703,"open":654,"high":654,"low":328,"close":704,"change":705,"percent_change":106,"volume":677,"transactions":9,"vwap":704},"2026-06-23",65.07,0.04,{"date":707,"open":654,"high":654,"low":398,"close":708,"change":440,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-22",65.029999,0.18,11100,{"date":712,"open":664,"high":654,"low":676,"close":328,"change":705,"percent_change":106,"volume":713,"transactions":9,"vwap":328},"2026-06-18",22700,{"date":715,"open":421,"high":664,"low":298,"close":400,"change":590,"percent_change":559,"volume":716,"transactions":9,"vwap":400},"2026-06-17",9000,{"date":718,"open":609,"high":664,"low":308,"close":269,"change":439,"percent_change":440,"volume":719,"transactions":9,"vwap":269},"2026-06-16",14200,{"date":721,"open":352,"high":287,"low":352,"close":240,"change":281,"percent_change":299,"volume":722,"transactions":9,"vwap":240},"2026-06-15",9200,{"date":724,"open":523,"high":523,"low":355,"close":421,"change":346,"percent_change":401,"volume":725,"transactions":9,"vwap":421},"2026-06-12",11000,{"date":727,"open":454,"high":708,"low":728,"close":523,"change":121,"percent_change":729,"volume":730,"transactions":9,"vwap":523},"2026-06-11",64.49,0.39,23600,{"date":732,"open":288,"high":654,"low":733,"close":461,"change":448,"percent_change":338,"volume":734,"transactions":9,"vwap":461},"2026-06-10",64.46,17800,{"date":736,"open":250,"high":621,"low":390,"close":390,"change":666,"percent_change":737,"volume":738,"transactions":9,"vwap":390},"2026-06-09",-0.65,13800,{"date":740,"open":664,"high":654,"low":208,"close":287,"change":146,"percent_change":741,"volume":742,"transactions":9,"vwap":287},"2026-06-08",0.59,7300,{"date":744,"open":745,"high":680,"low":208,"close":414,"change":504,"percent_change":590,"volume":746,"transactions":9,"vwap":414},"2026-06-05",64.79,19200,{"date":748,"open":749,"high":654,"low":749,"close":315,"change":439,"percent_change":440,"volume":750,"transactions":9,"vwap":315},"2026-06-04",64.35,5100,{"date":752,"open":621,"high":621,"low":681,"close":336,"change":602,"percent_change":753,"volume":754,"transactions":9,"vwap":336},"2026-06-03",-0.45,15700,{"date":756,"open":757,"high":446,"low":757,"close":240,"change":709,"percent_change":687,"volume":758,"transactions":9,"vwap":240},"2026-06-02",64.4,9600,{"date":760,"open":228,"high":446,"low":408,"close":408,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":408},"2026-06-01",-0.37,-0.57,13600,{"date":765,"open":654,"high":654,"low":415,"close":287,"change":471,"percent_change":568,"volume":766,"transactions":9,"vwap":287},"2026-05-29",6000,{"date":768,"open":523,"high":654,"low":523,"close":708,"change":769,"percent_change":769,"volume":766,"transactions":9,"vwap":708},"2026-05-28",0,{"date":771,"open":654,"high":654,"low":287,"close":708,"change":533,"percent_change":346,"volume":772,"transactions":9,"vwap":708},"2026-05-27",10500,{"date":774,"open":654,"high":654,"low":328,"close":654,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":654},"2026-05-26",0.13,0.2,24500,{"date":779,"open":376,"high":780,"low":510,"close":238,"change":151,"percent_change":781,"volume":782,"transactions":9,"vwap":238},"2026-05-22",65.050003,0.54,16000,{"date":784,"open":510,"high":780,"low":510,"close":355,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":355},"2026-05-21",-0.38,-0.58,9500,{"date":789,"open":228,"high":664,"low":239,"close":664,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":664},"2026-05-20",0.53,0.82,7000,{"date":794,"open":297,"high":398,"low":574,"close":336,"change":281,"percent_change":299,"volume":795,"transactions":9,"vwap":336},"2026-05-19",16800,{"date":797,"open":352,"high":589,"low":208,"close":390,"change":798,"percent_change":200,"volume":799,"transactions":9,"vwap":390},"2026-05-18",-0.13,25100,{"date":801,"open":240,"high":621,"low":363,"close":352,"change":299,"percent_change":546,"volume":802,"transactions":9,"vwap":352},"2026-05-15",27500,{"date":804,"open":250,"high":353,"low":250,"close":266,"change":448,"percent_change":338,"volume":805,"transactions":9,"vwap":266},"2026-05-14",19400,{"date":807,"open":352,"high":328,"low":808,"close":250,"change":299,"percent_change":546,"volume":809,"transactions":9,"vwap":250},"2026-05-13",64.41,19100,{"date":811,"open":352,"high":415,"low":250,"close":308,"change":812,"percent_change":504,"volume":813,"transactions":9,"vwap":308},"2026-05-12",0.01,7900,{"date":815,"open":414,"high":523,"low":816,"close":461,"change":111,"percent_change":422,"volume":817,"transactions":9,"vwap":461},"2026-05-11",64.38,6400,{"date":819,"open":408,"high":266,"low":728,"close":308,"change":377,"percent_change":211,"volume":820,"transactions":9,"vwap":308},"2026-05-08",5500,{"date":822,"open":609,"high":609,"low":823,"close":250,"change":471,"percent_change":568,"volume":824,"transactions":9,"vwap":250},"2026-05-07",64.33,10300,{"date":826,"open":421,"high":267,"low":210,"close":461,"change":709,"percent_change":687,"volume":827,"transactions":9,"vwap":461},"2026-05-06",23700,{"date":829,"open":830,"high":269,"low":830,"close":208,"change":601,"percent_change":602,"volume":831,"transactions":9,"vwap":208},"2026-05-05",64.31,26900,{"date":833,"open":446,"high":446,"low":239,"close":308,"change":357,"percent_change":281,"volume":738,"transactions":9,"vwap":308},"2026-05-04",{"date":835,"open":240,"high":287,"low":836,"close":429,"change":546,"percent_change":547,"volume":837,"transactions":9,"vwap":429},"2026-05-01",64.36,44900,{"date":839,"open":840,"high":780,"low":240,"close":400,"change":440,"percent_change":260,"volume":725,"transactions":9,"vwap":400},"2026-04-30",65.010002,{"date":842,"open":429,"high":843,"low":250,"close":266,"change":241,"percent_change":121,"volume":787,"transactions":9,"vwap":266},"2026-04-29",65.019997,{"date":845,"open":228,"high":846,"low":383,"close":383,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":383},"2026-04-28",64.98,-0.44,-0.68,9400,{"date":851,"open":589,"high":708,"low":681,"close":708,"change":106,"percent_change":377,"volume":852,"transactions":9,"vwap":708},"2026-04-27",21600,{"date":854,"open":664,"high":664,"low":208,"close":238,"change":447,"percent_change":448,"volume":855,"transactions":9,"vwap":238},"2026-04-24",14500,{"date":857,"open":454,"high":664,"low":858,"close":400,"change":111,"percent_change":422,"volume":859,"transactions":9,"vwap":400},"2026-04-23",64.32,96500,{"date":861,"open":328,"high":353,"low":288,"close":415,"change":106,"percent_change":377,"volume":862,"transactions":9,"vwap":415},"2026-04-22",17300,{"date":864,"open":352,"high":446,"low":383,"close":421,"change":709,"percent_change":687,"volume":820,"transactions":9,"vwap":421},"2026-04-21",{"date":866,"open":446,"high":267,"low":808,"close":615,"change":867,"percent_change":868,"volume":670,"transactions":9,"vwap":615},"2026-04-20",-0.15,-0.23,{"date":870,"open":749,"high":258,"low":823,"close":745,"change":211,"percent_change":212,"volume":871,"transactions":9,"vwap":745},"2026-04-17",5900,{"date":873,"open":609,"high":415,"low":757,"close":363,"change":447,"percent_change":448,"volume":874,"transactions":9,"vwap":363},"2026-04-16",17200,{"date":876,"open":494,"high":494,"low":823,"close":315,"change":470,"percent_change":471,"volume":877,"transactions":9,"vwap":315},"2026-04-15",8400,{"date":879,"open":492,"high":676,"low":836,"close":250,"change":241,"percent_change":121,"volume":880,"transactions":9,"vwap":250},"2026-04-14",4300,{"date":882,"open":414,"high":414,"low":830,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-04-13",64.44,0.33,0.51,5200,{"date":888,"open":266,"high":266,"low":889,"close":890,"change":346,"percent_change":401,"volume":891,"transactions":9,"vwap":890},"2026-04-10",64,64.11,3400,{"date":893,"open":894,"high":400,"low":17,"close":895,"change":440,"percent_change":260,"volume":896,"transactions":9,"vwap":895},"2026-04-09",63.83,64.22,4400,{"date":898,"open":376,"high":899,"low":25,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-04-08",65.2,64.099998,-0.51,-0.79,8300,{"date":905,"open":889,"high":237,"low":906,"close":237,"change":907,"percent_change":179,"volume":908,"transactions":9,"vwap":237},"2026-04-07",63.55,0.56,3900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":329,"percent_change":884,"volume":915,"transactions":9,"vwap":914},"2026-04-06",64.21,64.3,63.82,64.050003,5600,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":812,"percent_change":504,"volume":922,"transactions":9,"vwap":921},"2026-04-02",63.92,63.95,63.58,63.84,5800,{"date":924,"open":911,"high":911,"low":25,"close":894,"change":430,"percent_change":431,"volume":925,"transactions":9,"vwap":894},"2026-04-01",6900,{"date":927,"open":928,"high":900,"low":929,"close":930,"change":121,"percent_change":729,"volume":931,"transactions":9,"vwap":930},"2026-03-31",63.57,63.41,63.72,7100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":329,"percent_change":884,"volume":689,"transactions":9,"vwap":937},"2026-03-30",63.6,63.63,63.060001,63.47,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":391,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-03-27",63.8,63.25,63.26,-0.53,7800,{"date":946,"open":947,"high":948,"low":949,"close":934,"change":655,"percent_change":656,"volume":877,"transactions":9,"vwap":934},"2026-03-26",63.85,64.019997,63.59,{"date":951,"open":207,"high":207,"low":952,"close":953,"change":798,"percent_change":200,"volume":954,"transactions":9,"vwap":953},"2026-03-25",63.76,63.78,3200,{"date":956,"open":957,"high":958,"low":935,"close":959,"change":367,"percent_change":320,"volume":960,"transactions":9,"vwap":959},"2026-03-24",63.74,63.99,63.91,4500,{"date":962,"open":963,"high":964,"low":940,"close":965,"change":121,"percent_change":729,"volume":966,"transactions":9,"vwap":965},"2026-03-23",63.9,64.23,64.12,9300,{"date":968,"open":957,"high":199,"low":935,"close":969,"change":688,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-03-20",63.87,0.68,14800,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":954,"transactions":9,"vwap":976},"2026-03-19",63.21,63.94,63.44,-0.36,-0.56,{"date":980,"open":981,"high":982,"low":983,"close":940,"change":230,"percent_change":984,"volume":657,"transactions":9,"vwap":940},"2026-03-18",63.96,64.080002,63.79,-0.41,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":212,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-17",64.13,63.68,64.059998,0.34,8000,{"date":993,"open":994,"high":995,"low":949,"close":921,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":921},"2026-03-16",63.77,64.010002,0.45,0.71,15100,{"date":1000,"open":1001,"high":919,"low":188,"close":188,"change":1002,"percent_change":1003,"volume":849,"transactions":9,"vwap":188},"2026-03-13",63.89,-0.5,-0.78,{"date":1005,"open":219,"high":219,"low":1006,"close":1001,"change":299,"percent_change":546,"volume":817,"transactions":9,"vwap":1001},"2026-03-12",63.61,{"date":1008,"open":196,"high":196,"low":963,"close":1009,"change":798,"percent_change":200,"volume":1010,"transactions":9,"vwap":1009},"2026-03-11",63.98,3600,{"date":1012,"open":1006,"high":912,"low":1006,"close":890,"change":106,"percent_change":377,"volume":820,"transactions":9,"vwap":890},"2026-03-10",{"date":1014,"open":983,"high":987,"low":1015,"close":914,"change":146,"percent_change":1016,"volume":1017,"transactions":9,"vwap":914},"2026-03-09",63.71,0.6,20100,{"date":1019,"open":209,"high":1020,"low":935,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-03-06",64.27,63.67,-0.61,-0.95,12100,{"date":1026,"open":823,"high":1027,"low":1028,"close":1029,"change":884,"percent_change":1030,"volume":813,"transactions":9,"vwap":1029},"2026-03-05",64.37,63.93,64.28,0.52,{"date":1032,"open":830,"high":830,"low":1028,"close":919,"change":776,"percent_change":1033,"volume":1034,"transactions":9,"vwap":919},"2026-03-04",0.31,13000,{"date":1036,"open":987,"high":987,"low":17,"close":17,"change":367,"percent_change":320,"volume":716,"transactions":9,"vwap":17},"2026-03-03",{"date":1038,"open":981,"high":900,"low":894,"close":981,"change":655,"percent_change":656,"volume":966,"transactions":9,"vwap":981},"2026-03-02",{"date":1040,"open":219,"high":210,"low":890,"close":209,"change":665,"percent_change":666,"volume":716,"transactions":9,"vwap":209},"2026-02-27",{"date":1042,"open":733,"high":676,"low":1027,"close":808,"change":655,"percent_change":656,"volume":1024,"transactions":9,"vwap":808},"2026-02-26",{"date":1044,"open":268,"high":400,"low":883,"close":383,"change":260,"percent_change":1045,"volume":1046,"transactions":9,"vwap":383},"2026-02-25",0.3,10100,{"date":1048,"open":681,"high":615,"low":912,"close":757,"change":601,"percent_change":602,"volume":792,"transactions":9,"vwap":757},"2026-02-24",{"date":1050,"open":228,"high":492,"low":545,"close":383,"change":422,"percent_change":423,"volume":1051,"transactions":9,"vwap":383},"2026-02-23",8700,{"date":1053,"open":288,"high":421,"low":408,"close":237,"change":1054,"percent_change":221,"volume":1055,"transactions":9,"vwap":237},"2026-02-20",-0.16,10000,{"date":1057,"open":676,"high":676,"low":390,"close":492,"change":776,"percent_change":1033,"volume":1058,"transactions":9,"vwap":492},"2026-02-19",14600,{"date":1060,"open":421,"high":421,"low":208,"close":414,"change":423,"percent_change":470,"volume":1061,"transactions":9,"vwap":414},"2026-02-18",18800,{"date":1063,"open":830,"high":353,"low":912,"close":250,"change":1045,"percent_change":1064,"volume":1065,"transactions":9,"vwap":250},"2026-02-17",0.47,29800,{"date":1067,"open":336,"high":469,"low":912,"close":912,"change":568,"percent_change":601,"volume":1068,"transactions":9,"vwap":912},"2026-02-13",8600,{"date":1070,"open":421,"high":421,"low":1071,"close":1071,"change":391,"percent_change":943,"volume":1072,"transactions":9,"vwap":1071},"2026-02-12",64.42,9900,{"date":1074,"open":258,"high":523,"low":250,"close":240,"change":431,"percent_change":649,"volume":1075,"transactions":9,"vwap":240},"2026-02-11",16700,{"date":1077,"open":258,"high":609,"low":383,"close":383,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":383},"2026-02-10",-0.3,-0.46,7700,{"date":1082,"open":355,"high":454,"low":237,"close":454,"change":687,"percent_change":688,"volume":716,"transactions":9,"vwap":454},"2026-02-09",{"date":1084,"open":437,"high":258,"low":408,"close":237,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":237},"2026-02-06",0.24,0.37,8800,{"date":1089,"open":1090,"high":461,"low":220,"close":1027,"change":656,"percent_change":251,"volume":1061,"transactions":9,"vwap":1027},"2026-02-05",64.48,{"date":1092,"open":437,"high":415,"low":363,"close":363,"change":230,"percent_change":231,"volume":1093,"transactions":9,"vwap":363},"2026-02-04",7400,{"date":1095,"open":700,"high":1096,"low":461,"close":328,"change":431,"percent_change":649,"volume":1075,"transactions":9,"vwap":328},"2026-02-03",65.12,{"date":1098,"open":745,"high":1099,"low":437,"close":268,"change":977,"percent_change":1100,"volume":1068,"transactions":9,"vwap":268},"2026-02-02",65.74,-0.55,{"date":1102,"open":1103,"high":1104,"low":240,"close":654,"change":431,"percent_change":649,"volume":1087,"transactions":9,"vwap":654},"2026-01-30",65.24,65.31,{"date":1106,"open":454,"high":1107,"low":492,"close":523,"change":106,"percent_change":377,"volume":1108,"transactions":9,"vwap":523},"2026-01-29",65.39,15500,{"date":1110,"open":704,"high":1111,"low":400,"close":400,"change":761,"percent_change":762,"volume":1112,"transactions":9,"vwap":400},"2026-01-28",65.23,8500,{"date":1114,"open":846,"high":1103,"low":846,"close":1103,"change":141,"percent_change":51,"volume":738,"transactions":9,"vwap":1103},"2026-01-27",{"date":1116,"open":1117,"high":24,"low":408,"close":267,"change":377,"percent_change":211,"volume":758,"transactions":9,"vwap":267},"2026-01-26",65.8,{"date":1119,"open":398,"high":1120,"low":615,"close":494,"change":401,"percent_change":230,"volume":813,"transactions":9,"vwap":494},"2026-01-23",65.55,{"date":1122,"open":589,"high":1123,"low":589,"close":664,"change":546,"percent_change":367,"volume":1124,"transactions":9,"vwap":664},"2026-01-22",65.34,2600,{"date":1126,"open":400,"high":1127,"low":376,"close":1127,"change":776,"percent_change":1033,"volume":1128,"transactions":9,"vwap":1127},"2026-01-21",65.14,8900,{"date":1130,"open":240,"high":621,"low":373,"close":621,"change":705,"percent_change":106,"volume":1131,"transactions":9,"vwap":621},"2026-01-20",15900,{"date":1133,"open":328,"high":328,"low":429,"close":446,"change":211,"percent_change":212,"volume":1134,"transactions":9,"vwap":446},"2026-01-16",4600,{"date":1136,"open":676,"high":269,"low":363,"close":240,"change":440,"percent_change":260,"volume":1137,"transactions":9,"vwap":240},"2026-01-15",2400,{"date":1139,"open":363,"high":373,"low":336,"close":615,"change":798,"percent_change":200,"volume":1140,"transactions":9,"vwap":615},"2026-01-14",5300,{"date":1142,"open":676,"high":676,"low":1090,"close":492,"change":241,"percent_change":121,"volume":1128,"transactions":9,"vwap":492},"2026-01-13",{"date":1144,"open":297,"high":268,"low":681,"close":237,"change":884,"percent_change":885,"volume":1145,"transactions":9,"vwap":237},"2026-01-12",5400,{"date":1147,"open":1148,"high":1149,"low":900,"close":1029,"change":547,"percent_change":391,"volume":1150,"transactions":9,"vwap":1029},"2026-01-09",65.37,65.95,48300,{"date":1152,"open":1153,"high":1149,"low":914,"close":208,"change":761,"percent_change":762,"volume":944,"transactions":9,"vwap":208},"2026-01-08",65.29,{"date":1155,"open":900,"high":1156,"low":914,"close":400,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":400},"2026-01-07",65.43,0.84,1.31,11300,{"date":1161,"open":298,"high":589,"low":1162,"close":1162,"change":682,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-01-06",64.029999,-0.76,55500,{"date":1166,"open":757,"high":355,"low":207,"close":239,"change":439,"percent_change":440,"volume":1167,"transactions":9,"vwap":239},"2026-01-05",56700,{"date":1169,"open":757,"high":883,"low":219,"close":883,"change":705,"percent_change":106,"volume":813,"transactions":9,"vwap":883},"2026-01-02",{"date":1171,"open":210,"high":1071,"low":911,"close":757,"change":439,"percent_change":440,"volume":1172,"transactions":9,"vwap":757},"2025-12-31",8100,{"date":1174,"open":830,"high":858,"low":987,"close":858,"change":440,"percent_change":260,"volume":1175,"transactions":9,"vwap":858},"2025-12-30",4800,{"date":1177,"open":911,"high":1178,"low":889,"close":219,"change":440,"percent_change":260,"volume":1179,"transactions":9,"vwap":219},"2025-12-29",64.29,7600,{"date":1181,"open":237,"high":237,"low":935,"close":982,"change":943,"percent_change":1182,"volume":1183,"transactions":9,"vwap":982},"2025-12-26",-0.82,24100,{"date":1185,"open":390,"high":398,"low":390,"close":237,"change":430,"percent_change":431,"volume":1124,"transactions":9,"vwap":237},"2025-12-24",{"date":1187,"open":446,"high":1188,"low":208,"close":208,"change":241,"percent_change":121,"volume":1189,"transactions":9,"vwap":208},"2025-12-23",65.35,7500,{"date":1191,"open":383,"high":383,"low":196,"close":545,"change":470,"percent_change":471,"volume":1192,"transactions":9,"vwap":545},"2025-12-22",12600,{"date":1194,"open":733,"high":733,"low":1195,"close":210,"change":260,"percent_change":1045,"volume":742,"transactions":9,"vwap":210},"2025-12-19",64.15,{"date":1197,"open":207,"high":1020,"low":914,"close":219,"change":422,"percent_change":423,"volume":1198,"transactions":9,"vwap":219},"2025-12-18",24000,{"date":1200,"open":895,"high":895,"low":889,"close":895,"change":546,"percent_change":547,"volume":886,"transactions":9,"vwap":895},"2025-12-17",{"date":1202,"open":895,"high":836,"low":895,"close":836,"change":705,"percent_change":106,"volume":1203,"transactions":9,"vwap":836},"2025-12-16",3100,{"date":1205,"open":883,"high":883,"low":964,"close":858,"change":346,"percent_change":401,"volume":931,"transactions":9,"vwap":858},"2025-12-15",{"date":1207,"open":1029,"high":208,"low":1029,"close":574,"change":590,"percent_change":559,"volume":1208,"transactions":9,"vwap":574},"2025-12-12",11900,{"date":1210,"open":210,"high":733,"low":219,"close":757,"change":471,"percent_change":568,"volume":1211,"transactions":9,"vwap":757},"2025-12-11",9100,{"date":1213,"open":1214,"high":1214,"low":219,"close":1090,"change":281,"percent_change":299,"volume":1215,"transactions":9,"vwap":1090},"2025-12-10",65.11,7200,{"date":1217,"open":297,"high":315,"low":1020,"close":510,"change":709,"percent_change":687,"volume":1145,"transactions":9,"vwap":510},"2025-12-09",{"date":1219,"open":1027,"high":239,"low":1029,"close":836,"change":200,"percent_change":201,"volume":1220,"transactions":9,"vwap":836},"2025-12-08",20500,{"date":1222,"open":733,"high":469,"low":1223,"close":469,"change":775,"percent_change":776,"volume":1224,"transactions":9,"vwap":469},"2025-12-05",64.24,11600,{"date":1226,"open":895,"high":574,"low":965,"close":574,"change":447,"percent_change":241,"volume":661,"transactions":9,"vwap":574},"2025-12-04",{"date":1228,"open":1178,"high":823,"low":958,"close":823,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":823},"2025-12-03",0.27,0.42,13100,{"date":1233,"open":989,"high":912,"low":948,"close":989,"change":230,"percent_change":231,"volume":1234,"transactions":9,"vwap":989},"2025-12-02",22800,{"date":1236,"open":989,"high":823,"low":889,"close":858,"change":798,"percent_change":200,"volume":1237,"transactions":9,"vwap":858},"2025-12-01",10800,{"date":1239,"open":987,"high":208,"low":987,"close":681,"change":141,"percent_change":660,"volume":1240,"transactions":9,"vwap":681},"2025-11-28",3700,{"date":1242,"open":1020,"high":454,"low":982,"close":987,"change":601,"percent_change":1078,"volume":1134,"transactions":9,"vwap":987},"2025-11-26",{"date":1244,"open":1009,"high":1071,"low":17,"close":858,"change":705,"percent_change":106,"volume":1245,"transactions":9,"vwap":858},"2025-11-25",72200,{"date":1247,"open":918,"high":836,"low":17,"close":1029,"change":212,"percent_change":990,"volume":1248,"transactions":9,"vwap":1029},"2025-11-24",38800,{"date":1250,"open":963,"high":890,"low":963,"close":989,"change":106,"percent_change":377,"volume":1010,"transactions":9,"vwap":989},"2025-11-21",{"date":1252,"open":890,"high":220,"low":919,"close":889,"change":401,"percent_change":230,"volume":820,"transactions":9,"vwap":889},"2025-11-20",{"date":1254,"open":207,"high":964,"low":1028,"close":1255,"change":329,"percent_change":884,"volume":1256,"transactions":9,"vwap":1255},"2025-11-19",64.17,4700,{"date":1258,"open":952,"high":890,"low":930,"close":981,"change":504,"percent_change":590,"volume":1259,"transactions":9,"vwap":981},"2025-11-18",15000,{"date":1261,"open":1262,"high":965,"low":959,"close":975,"change":655,"percent_change":656,"volume":1263,"transactions":9,"vwap":975},"2025-11-17",64.040001,6800,{"date":1265,"open":914,"high":912,"low":994,"close":965,"change":106,"percent_change":377,"volume":1266,"transactions":9,"vwap":965},"2025-11-14",14400,{"date":1268,"open":220,"high":220,"low":1269,"close":989,"change":423,"percent_change":470,"volume":689,"transactions":9,"vwap":989},"2025-11-13",63.34,{"date":1271,"open":914,"high":220,"low":919,"close":1272,"change":590,"percent_change":559,"volume":1273,"transactions":9,"vwap":1272},"2025-11-12",64.089996,32300,{"date":1275,"open":890,"high":749,"low":918,"close":989,"change":533,"percent_change":346,"volume":1276,"transactions":9,"vwap":989},"2025-11-11",67600,{"date":1278,"open":1162,"high":816,"low":948,"close":987,"change":338,"percent_change":1279,"volume":1280,"transactions":9,"vwap":987},"2025-11-10",0.36,20700,{"date":1282,"open":975,"high":965,"low":952,"close":963,"change":601,"percent_change":1078,"volume":1192,"transactions":9,"vwap":963},"2025-11-07",{"date":1284,"open":1162,"high":911,"low":1285,"close":1272,"change":590,"percent_change":559,"volume":1286,"transactions":9,"vwap":1272},"2025-11-06",63.13,25400,{"date":1288,"open":919,"high":823,"low":919,"close":989,"change":440,"percent_change":260,"volume":1286,"transactions":9,"vwap":989},"2025-11-05",{"date":1290,"open":895,"high":414,"low":940,"close":975,"change":547,"percent_change":391,"volume":1291,"transactions":9,"vwap":975},"2025-11-04",19600,{"date":1293,"open":680,"high":680,"low":207,"close":207,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":207},"2025-11-03",-0.92,-1.41,17500,{"date":1298,"open":469,"high":654,"low":297,"close":1299,"change":688,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2025-10-31",65.080002,0.67,41000,{"date":1303,"open":353,"high":353,"low":355,"close":363,"change":471,"percent_change":568,"volume":701,"transactions":9,"vwap":363},"2025-10-30",{"date":1305,"open":398,"high":398,"low":615,"close":429,"change":769,"percent_change":769,"volume":1215,"transactions":9,"vwap":429},"2025-10-29",{"date":1307,"open":492,"high":415,"low":355,"close":429,"change":471,"percent_change":568,"volume":1308,"transactions":9,"vwap":429},"2025-10-28",2800,{"date":1310,"open":609,"high":609,"low":298,"close":676,"change":1033,"percent_change":1311,"volume":716,"transactions":9,"vwap":676},"2025-10-27",0.48,{"date":1313,"open":355,"high":268,"low":210,"close":208,"change":448,"percent_change":338,"volume":1068,"transactions":9,"vwap":208},"2025-10-24",{"date":1315,"open":1316,"high":239,"low":1316,"close":749,"change":705,"percent_change":106,"volume":1093,"transactions":9,"vwap":749},"2025-10-23",64.18,{"date":1318,"open":733,"high":390,"low":895,"close":830,"change":281,"percent_change":299,"volume":915,"transactions":9,"vwap":830},"2025-10-22",{"date":1320,"open":250,"high":250,"low":858,"close":1027,"change":346,"percent_change":401,"volume":1068,"transactions":9,"vwap":1027},"2025-10-21",{"date":1322,"open":469,"high":250,"low":858,"close":1090,"change":221,"percent_change":222,"volume":1128,"transactions":9,"vwap":1090},"2025-10-20",{"date":1324,"open":681,"high":238,"low":1021,"close":429,"change":1030,"percent_change":1325,"volume":677,"transactions":9,"vwap":429},"2025-10-17",0.81,{"date":1327,"open":883,"high":315,"low":219,"close":911,"change":682,"percent_change":1163,"volume":824,"transactions":9,"vwap":911},"2025-10-16",{"date":1329,"open":308,"high":238,"low":1330,"close":288,"change":146,"percent_change":741,"volume":1224,"transactions":9,"vwap":288},"2025-10-15",63.040001,{"date":1332,"open":982,"high":238,"low":982,"close":858,"change":776,"percent_change":1033,"volume":813,"transactions":9,"vwap":858},"2025-10-14",{"date":1334,"open":1335,"high":429,"low":25,"close":965,"change":776,"percent_change":1033,"volume":1336,"transactions":9,"vwap":965},"2025-10-13",63.43,20600,{"date":1338,"open":895,"high":238,"low":913,"close":918,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":918},"2025-10-10",-0.62,-0.96,30000,{"date":1343,"open":266,"high":266,"low":574,"close":510,"change":200,"percent_change":201,"volume":1336,"transactions":9,"vwap":510},"2025-10-09",{"date":1345,"open":267,"high":267,"low":297,"close":268,"change":655,"percent_change":656,"volume":1346,"transactions":9,"vwap":268},"2025-10-08",51700,{"date":1348,"open":269,"high":708,"low":363,"close":267,"change":357,"percent_change":281,"volume":1349,"transactions":9,"vwap":267},"2025-10-07",32400,{"date":1351,"open":492,"high":708,"low":492,"close":353,"change":329,"percent_change":141,"volume":1352,"transactions":9,"vwap":353},"2025-10-06",6700,{"date":1354,"open":808,"high":1355,"low":1027,"close":266,"change":1085,"percent_change":1086,"volume":1356,"transactions":9,"vwap":266},"2025-10-03",66.22,85200,{"date":1358,"open":492,"high":492,"low":749,"close":297,"change":533,"percent_change":346,"volume":1359,"transactions":9,"vwap":297},"2025-10-02",25000,{"date":1361,"open":429,"high":1362,"low":912,"close":408,"change":978,"percent_change":1363,"volume":1364,"transactions":9,"vwap":408},"2025-10-01",65.3,-0.86,20800,{"date":1366,"open":523,"high":1367,"low":328,"close":1127,"change":357,"percent_change":281,"volume":689,"transactions":9,"vwap":1127},"2025-09-30",65.15,{"date":1369,"open":1370,"high":1111,"low":843,"close":1371,"change":439,"percent_change":440,"volume":877,"transactions":9,"vwap":1371},"2025-09-29",65.13,65.18,{"date":1373,"open":398,"high":1374,"low":398,"close":654,"change":533,"percent_change":346,"volume":944,"transactions":9,"vwap":654},"2025-09-26",65.45,{"date":1376,"open":840,"high":1371,"low":353,"close":1377,"change":504,"percent_change":590,"volume":886,"transactions":9,"vwap":1377},"2025-09-25",65.17,{"date":1379,"open":1214,"high":1380,"low":1299,"close":1367,"change":470,"percent_change":471,"volume":1381,"transactions":9,"vwap":1367},"2025-09-24",65.59,26200,{"date":1383,"open":1148,"high":1384,"low":780,"close":899,"change":546,"percent_change":367,"volume":1231,"transactions":9,"vwap":899},"2025-09-23",66.15,{"date":1386,"open":494,"high":175,"low":494,"close":1123,"change":649,"percent_change":126,"volume":1387,"transactions":9,"vwap":1123},"2025-09-22",14100,{"date":1389,"open":704,"high":899,"low":700,"close":1299,"change":357,"percent_change":281,"volume":1215,"transactions":9,"vwap":1299},"2025-09-19",{"date":1391,"open":846,"high":1392,"low":446,"close":1096,"change":709,"percent_change":687,"volume":1393,"transactions":9,"vwap":1096},"2025-09-18",65.52,3300,{"date":1395,"open":373,"high":621,"low":288,"close":621,"change":211,"percent_change":212,"volume":1172,"transactions":9,"vwap":621},"2025-09-17",{"date":1397,"open":269,"high":454,"low":376,"close":258,"change":423,"percent_change":470,"volume":1398,"transactions":9,"vwap":258},"2025-09-16",5700,{"date":1400,"open":288,"high":328,"low":461,"close":494,"change":111,"percent_change":422,"volume":1401,"transactions":9,"vwap":494},"2025-09-15",5000,{"date":1403,"open":415,"high":415,"low":352,"close":269,"change":1229,"percent_change":1230,"volume":1404,"transactions":9,"vwap":269},"2025-09-12",9800,{"date":1406,"open":383,"high":240,"low":208,"close":414,"change":439,"percent_change":440,"volume":1179,"transactions":9,"vwap":414},"2025-09-11",{"date":1408,"open":757,"high":383,"low":757,"close":728,"change":812,"percent_change":504,"volume":960,"transactions":9,"vwap":728},"2025-09-10",{"date":1410,"open":808,"high":239,"low":808,"close":1090,"change":106,"percent_change":377,"volume":944,"transactions":9,"vwap":1090},"2025-09-09",{"date":1412,"open":266,"high":266,"low":1071,"close":1071,"change":470,"percent_change":471,"volume":1112,"transactions":9,"vwap":1071},"2025-09-08",{"date":1414,"open":780,"high":654,"low":757,"close":336,"change":786,"percent_change":1415,"volume":1416,"transactions":9,"vwap":336},"2025-09-05",-0.89,21000,{"date":1418,"open":383,"high":780,"low":681,"close":780,"change":1419,"percent_change":1420,"volume":954,"transactions":9,"vwap":780},"2025-09-04",0.55,0.85,{"date":1422,"open":1178,"high":355,"low":1178,"close":208,"change":705,"percent_change":106,"volume":1175,"transactions":9,"vwap":208},"2025-09-03",{"date":1424,"open":545,"high":239,"low":858,"close":733,"change":231,"percent_change":1339,"volume":1425,"transactions":9,"vwap":733},"2025-09-02",11500,{"date":1427,"open":266,"high":523,"low":408,"close":609,"change":357,"percent_change":281,"volume":1428,"transactions":9,"vwap":609},"2025-08-29",4100,{"date":1430,"open":414,"high":1123,"low":414,"close":446,"change":401,"percent_change":230,"volume":931,"transactions":9,"vwap":446},"2025-08-28",{"date":1432,"open":1433,"high":1153,"low":266,"close":704,"change":709,"percent_change":687,"volume":1434,"transactions":9,"vwap":704},"2025-08-27",65.26,6100,{"date":1436,"open":609,"high":686,"low":492,"close":454,"change":559,"percent_change":439,"volume":1134,"transactions":9,"vwap":454},"2025-08-26",{"date":1438,"open":840,"high":708,"low":494,"close":269,"change":590,"percent_change":559,"volume":1439,"transactions":9,"vwap":269},"2025-08-25",11800,{"date":1441,"open":390,"high":523,"low":390,"close":676,"change":776,"percent_change":1033,"volume":849,"transactions":9,"vwap":676},"2025-08-22",{"date":1443,"open":355,"high":745,"low":250,"close":237,"change":705,"percent_change":106,"volume":886,"transactions":9,"vwap":237},"2025-08-21",{"date":1445,"open":258,"high":258,"low":883,"close":414,"change":568,"percent_change":601,"volume":1093,"transactions":9,"vwap":414},"2025-08-20",{"date":1447,"open":376,"high":258,"low":250,"close":308,"change":769,"percent_change":769,"volume":1175,"transactions":9,"vwap":308},"2025-08-19",{"date":1449,"open":297,"high":494,"low":297,"close":308,"change":431,"percent_change":649,"volume":1439,"transactions":9,"vwap":308},"2025-08-18",{"date":1451,"open":308,"high":745,"low":728,"close":239,"change":1054,"percent_change":221,"volume":1215,"transactions":9,"vwap":239},"2025-08-15",{"date":1453,"open":315,"high":269,"low":390,"close":461,"change":423,"percent_change":470,"volume":1454,"transactions":9,"vwap":461},"2025-08-14",14300,{"date":1456,"open":258,"high":258,"low":239,"close":228,"change":346,"percent_change":401,"volume":1457,"transactions":9,"vwap":228},"2025-08-13",2100,{"date":1459,"open":510,"high":421,"low":297,"close":421,"change":776,"percent_change":1033,"volume":1240,"transactions":9,"vwap":421},"2025-08-12",{"date":1461,"open":745,"high":745,"low":336,"close":355,"change":1085,"percent_change":1086,"volume":1462,"transactions":9,"vwap":355},"2025-08-11",6200,{"date":1464,"open":883,"high":429,"low":816,"close":816,"change":568,"percent_change":601,"volume":657,"transactions":9,"vwap":816},"2025-08-08",{"date":1466,"open":355,"high":461,"low":1027,"close":208,"change":422,"percent_change":423,"volume":742,"transactions":9,"vwap":208},"2025-08-07",{"date":1468,"open":239,"high":315,"low":1027,"close":239,"change":533,"percent_change":346,"volume":1179,"transactions":9,"vwap":239},"2025-08-06",{"date":1470,"open":1223,"high":383,"low":1316,"close":383,"change":990,"percent_change":790,"volume":813,"transactions":9,"vwap":383},"2025-08-05",{"date":1472,"open":914,"high":749,"low":919,"close":220,"change":329,"percent_change":884,"volume":1473,"transactions":9,"vwap":220},"2025-08-04",39500,{"date":1475,"open":1029,"high":1476,"low":920,"close":1262,"change":1477,"percent_change":1478,"volume":809,"transactions":9,"vwap":1262},"2025-08-01",65.51,-0.9,-1.39,{"date":1480,"open":1481,"high":1481,"low":308,"close":621,"change":241,"percent_change":121,"volume":931,"transactions":9,"vwap":621},"2025-07-31",65.6,{"date":1483,"open":494,"high":494,"low":437,"close":376,"change":568,"percent_change":655,"volume":1457,"transactions":9,"vwap":376},"2025-07-30",{"date":1485,"open":745,"high":700,"low":461,"close":446,"change":423,"percent_change":470,"volume":903,"transactions":9,"vwap":446},"2025-07-29",{"date":1487,"open":421,"high":1096,"low":492,"close":523,"change":401,"percent_change":230,"volume":1434,"transactions":9,"vwap":523},"2025-07-28",{"date":1489,"open":363,"high":1362,"low":315,"close":654,"change":141,"percent_change":51,"volume":1490,"transactions":9,"vwap":654},"2025-07-25",16600,{"date":1492,"open":589,"high":664,"low":240,"close":376,"change":601,"percent_change":602,"volume":915,"transactions":9,"vwap":376},"2025-07-24",{"date":1494,"open":454,"high":664,"low":454,"close":238,"change":439,"percent_change":440,"volume":716,"transactions":9,"vwap":238},"2025-07-23",{"date":1496,"open":664,"high":664,"low":383,"close":454,"change":769,"percent_change":769,"volume":1172,"transactions":9,"vwap":454},"2025-07-22",{"date":1498,"open":328,"high":621,"low":298,"close":454,"change":448,"percent_change":338,"volume":1087,"transactions":9,"vwap":454},"2025-07-21",{"date":1500,"open":315,"high":398,"low":315,"close":268,"change":211,"percent_change":212,"volume":1175,"transactions":9,"vwap":268},"2025-07-18",{"date":1502,"open":494,"high":494,"low":208,"close":250,"change":867,"percent_change":868,"volume":1215,"transactions":9,"vwap":250},"2025-07-17",{"date":1504,"open":414,"high":664,"low":681,"close":266,"change":440,"percent_change":260,"volume":1505,"transactions":9,"vwap":266},"2025-07-16",12700,{"date":1507,"open":250,"high":269,"low":250,"close":298,"change":471,"percent_change":568,"volume":657,"transactions":9,"vwap":298},"2025-07-15",{"date":1509,"open":681,"high":267,"low":681,"close":228,"change":281,"percent_change":299,"volume":1510,"transactions":9,"vwap":228},"2025-07-14",12500,{"date":1512,"open":437,"high":415,"low":363,"close":492,"change":447,"percent_change":448,"volume":1010,"transactions":9,"vwap":492},"2025-07-11",{"date":1514,"open":228,"high":846,"low":336,"close":437,"change":431,"percent_change":649,"volume":1172,"transactions":9,"vwap":437},"2025-07-10",{"date":1516,"open":681,"high":664,"low":681,"close":208,"change":547,"percent_change":391,"volume":886,"transactions":9,"vwap":208},"2025-07-09",{"date":1518,"open":414,"high":664,"low":681,"close":373,"change":299,"percent_change":546,"volume":1519,"transactions":9,"vwap":373},"2025-07-08",34500,{"date":1521,"open":609,"high":415,"low":297,"close":676,"change":533,"percent_change":346,"volume":746,"transactions":9,"vwap":676},"2025-07-07",{"date":1523,"open":664,"high":664,"low":258,"close":415,"change":447,"percent_change":448,"volume":1263,"transactions":9,"vwap":415},"2025-07-03",{"date":1525,"open":376,"high":421,"low":414,"close":376,"change":22,"percent_change":996,"volume":742,"transactions":9,"vwap":376},"2025-07-02",{"date":1527,"open":363,"high":240,"low":210,"close":728,"change":201,"percent_change":623,"volume":1528,"transactions":9,"vwap":728},"2025-07-01",42700,{"date":1530,"open":258,"high":664,"low":266,"close":258,"change":447,"percent_change":448,"volume":1428,"transactions":9,"vwap":258},"2025-06-30",{"date":1532,"open":454,"high":454,"low":437,"close":288,"change":106,"percent_change":377,"volume":1352,"transactions":9,"vwap":288},"2025-06-27",{"date":1534,"open":297,"high":352,"low":208,"close":615,"change":775,"percent_change":776,"volume":925,"transactions":9,"vwap":615},"2025-06-26",{"date":1536,"open":494,"high":494,"low":808,"close":297,"change":590,"percent_change":559,"volume":1537,"transactions":9,"vwap":297},"2025-06-25",81100,{"date":1539,"open":250,"high":373,"low":207,"close":1090,"change":504,"percent_change":590,"volume":1540,"transactions":9,"vwap":1090},"2025-06-24",16300,{"date":1542,"open":900,"high":237,"low":900,"close":733,"change":447,"percent_change":241,"volume":1134,"transactions":9,"vwap":733},"2025-06-23",{"date":1544,"open":757,"high":615,"low":830,"close":836,"change":590,"percent_change":559,"volume":716,"transactions":9,"vwap":836},"2025-06-20",{"date":1546,"open":220,"high":1071,"low":220,"close":823,"change":769,"percent_change":769,"volume":1547,"transactions":9,"vwap":823},"2025-06-18",1800,{"date":1549,"open":1178,"high":408,"low":1255,"close":823,"change":601,"percent_change":602,"volume":1263,"transactions":9,"vwap":823},"2025-06-17",{"date":1551,"open":352,"high":352,"low":836,"close":239,"change":329,"percent_change":884,"volume":966,"transactions":9,"vwap":239},"2025-06-16",{"date":1553,"open":911,"high":574,"low":219,"close":830,"change":812,"percent_change":504,"volume":1203,"transactions":9,"vwap":830},"2025-06-13",{"date":1555,"open":757,"high":239,"low":982,"close":912,"change":1556,"percent_change":1054,"volume":1051,"transactions":9,"vwap":912},"2025-06-12",-0.1,{"date":1558,"open":1178,"high":390,"low":1029,"close":757,"change":111,"percent_change":422,"volume":1428,"transactions":9,"vwap":757},"2025-06-11",{"date":1560,"open":1071,"high":228,"low":895,"close":808,"change":547,"percent_change":391,"volume":1189,"transactions":9,"vwap":808},"2025-06-10",{"date":1562,"open":757,"high":461,"low":1027,"close":298,"change":867,"percent_change":868,"volume":1140,"transactions":9,"vwap":298},"2025-06-09",{"date":1564,"open":494,"high":494,"low":963,"close":376,"change":1064,"percent_change":37,"volume":896,"transactions":9,"vwap":376},"2025-06-06",{"date":1566,"open":1272,"high":208,"low":1272,"close":830,"change":106,"percent_change":377,"volume":877,"transactions":9,"vwap":830},"2025-06-05",{"date":1568,"open":315,"high":315,"low":994,"close":220,"change":357,"percent_change":281,"volume":1569,"transactions":9,"vwap":220},"2025-06-04",12800,{"date":1571,"open":912,"high":250,"low":1255,"close":1178,"change":867,"percent_change":868,"volume":1572,"transactions":9,"vwap":1178},"2025-06-03",16200,{"date":1574,"open":298,"high":298,"low":914,"close":883,"change":1556,"percent_change":867,"volume":817,"transactions":9,"vwap":883},"2025-06-02",{"date":1576,"open":749,"high":240,"low":749,"close":510,"change":357,"percent_change":281,"volume":1404,"transactions":9,"vwap":510},"2025-05-30",{"date":1578,"open":308,"high":258,"low":836,"close":408,"change":590,"percent_change":559,"volume":849,"transactions":9,"vwap":408},"2025-05-29",{"date":1580,"open":836,"high":240,"low":545,"close":315,"change":151,"percent_change":1419,"volume":1140,"transactions":9,"vwap":315},"2025-05-28",{"date":1582,"open":510,"high":615,"low":219,"close":219,"change":812,"percent_change":504,"volume":1583,"transactions":9,"vwap":219},"2025-05-27",58900,{"date":1585,"open":1586,"high":308,"low":1586,"close":199,"change":377,"percent_change":211,"volume":689,"transactions":9,"vwap":199},"2025-05-23",63.5,{"date":1588,"open":964,"high":964,"low":940,"close":900,"change":111,"percent_change":422,"volume":960,"transactions":9,"vwap":900},"2025-05-22",{"date":1590,"open":210,"high":808,"low":981,"close":890,"change":656,"percent_change":251,"volume":874,"transactions":9,"vwap":890},"2025-05-21",{"date":1592,"open":545,"high":733,"low":1195,"close":210,"change":423,"percent_change":470,"volume":1080,"transactions":9,"vwap":210},"2025-05-20",{"date":1594,"open":900,"high":308,"low":1595,"close":1071,"change":1556,"percent_change":867,"volume":738,"transactions":9,"vwap":1071},"2025-05-19",63.38,{"date":1597,"open":1595,"high":846,"low":1595,"close":239,"change":812,"percent_change":504,"volume":1055,"transactions":9,"vwap":239},"2025-05-16",{"date":1599,"open":250,"high":363,"low":981,"close":297,"change":568,"percent_change":601,"volume":1051,"transactions":9,"vwap":297},"2025-05-15",{"date":1601,"open":398,"high":664,"low":298,"close":298,"change":977,"percent_change":1100,"volume":716,"transactions":9,"vwap":298},"2025-05-14",{"date":1603,"open":228,"high":589,"low":1029,"close":589,"change":907,"percent_change":179,"volume":1296,"transactions":9,"vwap":589},"2025-05-13",{"date":1605,"open":494,"high":494,"low":1316,"close":574,"change":1016,"percent_change":1606,"volume":1175,"transactions":9,"vwap":574},"2025-05-12",0.94,{"date":1608,"open":1609,"high":210,"low":1610,"close":894,"change":769,"percent_change":769,"volume":922,"transactions":9,"vwap":894},"2025-05-09",63.24,62.96,{"date":1612,"open":1610,"high":889,"low":1610,"close":894,"change":179,"percent_change":1613,"volume":1614,"transactions":9,"vwap":894},"2025-05-08",1.38,10400,{"date":1616,"open":921,"high":921,"low":1610,"close":1610,"change":1617,"percent_change":1618,"volume":1134,"transactions":9,"vwap":1610},"2025-05-07",-0.54,-0.85,{"date":1620,"open":1621,"high":17,"low":1621,"close":1586,"change":211,"percent_change":212,"volume":1055,"transactions":9,"vwap":1586},"2025-05-06",63.14,{"date":1623,"open":906,"high":1624,"low":1625,"close":1626,"change":769,"percent_change":769,"volume":1462,"transactions":9,"vwap":1626},"2025-05-05",63.73,63.099998,63.36,{"date":1628,"open":17,"high":969,"low":1629,"close":1626,"change":547,"percent_change":1630,"volume":719,"transactions":9,"vwap":1626},"2025-05-02",62.98,-0.35,{"date":1632,"open":1633,"high":889,"low":1633,"close":920,"change":729,"percent_change":1634,"volume":908,"transactions":9,"vwap":920},"2025-05-01",62.81,0.62,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":230,"percent_change":984,"volume":1080,"transactions":9,"vwap":1639},"2025-04-30",63.66,62.72,63.19,{"date":1641,"open":889,"high":889,"low":176,"close":1642,"change":977,"percent_change":978,"volume":716,"transactions":9,"vwap":1642},"2025-04-29",63.45,{"date":1644,"open":889,"high":889,"low":942,"close":1645,"change":440,"percent_change":260,"volume":1179,"transactions":9,"vwap":1645},"2025-04-28",63.81,{"date":1647,"open":957,"high":187,"low":1586,"close":1648,"change":705,"percent_change":106,"volume":954,"transactions":9,"vwap":1648},"2025-04-25",63.69,{"date":1650,"open":1651,"high":1652,"low":941,"close":1652,"change":329,"percent_change":884,"volume":1653,"transactions":9,"vwap":1652},"2025-04-24",63.31,63.65,21400,{"date":1655,"open":988,"high":1009,"low":941,"close":976,"change":1085,"percent_change":146,"volume":1656,"transactions":9,"vwap":976},"2025-04-23",10600,{"date":180,"open":1658,"high":1659,"low":1660,"close":1659,"change":338,"percent_change":1086,"volume":874,"transactions":9,"vwap":1659},62.97,63.2,62.4]