[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYMB":3,"homepage-market-summary":29,"stock-historical-HYMB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYMB","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},"State Street SPDR Nuveen ICE High Yield Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6653,1.081428,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.18,23.64,23.69,23.145,23.43,-0.25,-1.07,16720966.104153,25.49,1494648.056381364,1.5,3890,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":20,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},1355240,494662514.095341,-4.77,"2025-04-22",[180,183,193,204,215,226,236,247,257,267,278,286,295,303,312,321,329,336,345,354,362,372,382,391,400,409,418,428,436,442,449,456,465,470,479,488,498,505,513,522,528,535,541,548,555,562,568,574,580,588,594,601,609,618,626,634,641,648,655,662,666,669,673,678,684,691,695,702,706,710,714,718,721,724,727,731,734,738,742,746,750,753,756,759,762,766,769,773,776,779,782,787,790,793,797,804,807,811,816,819,822,825,828,831,834,837,840,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,896,899,902,905,908,911,916,922,927,931,935,940,946,949,952,955,958,961,964,967,970,973,976,979,982,985,990,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1230,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1352,1356,1363,1370,1376,1381,1385,1388,1392,1395,1398,1403,1406,1409,1413,1416,1419,1423,1428,1431,1434,1437,1441,1445,1449,1454,1457,1460,1463,1468,1471,1474,1477,1480,1483,1486,1489,1492,1496,1500,1504,1509,1513,1516,1519,1522,1525,1529,1532,1535,1538,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1594,1597,1600,1603,1606,1609,1612,1616,1619,1622,1625,1628,1632,1635,1638,1641,1644,1647,1650,1653,1656,1660,1663,1666,1669,1672,1675,1678],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},26346,23.3348,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",23.48,23.615,23.425,-0.04,-0.17,5552715.619735,8382,23.511,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",23.45,23.6,23.4376,23.47,0.15,0.64,6176436.25843,8363,23.5254,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",23.4,23.54,23.27,23.32,-0.14,-0.6,5624093.924005,10999,23.3108,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",23.57,23.598,23.375,23.46,-0.22,-0.93,7351043.549624,13846,23.4313,{"date":227,"open":228,"high":229,"low":18,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",23.79,23.8387,23.68,-0.13,-0.55,6123502.008939,9428,23.686,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",23.9,23.9656,23.73,23.81,-0.09,-0.38,7931241.364249,8413,23.786,{"date":248,"open":249,"high":250,"low":251,"close":238,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",24.14,24.143,23.78,-0.23,-0.95,4454229.159106,6167,23.9099,{"date":258,"open":249,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",24.155,24.1,24.13,-0.02,-0.08,4142918.169276,5064,24.1286,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",24.17,24.18,24.11,24.15,0.02,0.08,4319665.062005,4853,24.144,{"date":279,"open":272,"high":272,"low":280,"close":261,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",24.02,-0.07,-0.29,4209131.483776,6063,24.0953,{"date":287,"open":288,"high":288,"low":249,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",24.21,24.2,0.12,0.5,3652232.799591,5022,24.1839,{"date":296,"open":297,"high":298,"low":299,"close":297,"change":273,"percent_change":274,"volume":300,"transactions":301,"vwap":302},"2026-09-16",24.08,24.145,24.045,3002150.792532,4673,24.081,{"date":304,"open":272,"high":305,"low":280,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",24.179,24.06,-0.1,-0.41,4436003.757198,5623,24.0797,{"date":313,"open":289,"high":314,"low":249,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",24.23,24.16,-0.05,-0.21,4670556.662797,5717,24.1734,{"date":322,"open":271,"high":323,"low":271,"close":288,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",24.265,0.11,0.46,8944322.5653,9495,24.2006,{"date":330,"open":269,"high":288,"low":331,"close":260,"change":317,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",24.0605,-0.86,9161787.358446,8387,24.1006,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":231,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",24.48,24.295,24.31,-0.53,3273908.319996,5313,24.3352,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":111,"percent_change":188,"volume":351,"transactions":352,"vwap":353},"2026-09-08",24.47,24.505,24.42,24.44,3796491.689513,6822,24.4565,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":262,"percent_change":263,"volume":359,"transactions":360,"vwap":361},"2026-09-04",24.49,24.54,24.45,2670195.515347,5047,24.498,{"date":363,"open":364,"high":365,"low":366,"close":347,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",24.57,24.68,24.46,-0.06,-0.24,2153065.490064,4612,24.5043,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":290,"volume":379,"transactions":380,"vwap":381},"2026-09-02",24.59,24.62,24.445,24.53,0.03,4524370.509134,8209,24.517,{"date":383,"open":375,"high":384,"low":385,"close":386,"change":368,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",24.6636,24.4345,24.5,-0.97,2248411.974942,5020,24.485,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":367,"percent_change":368,"volume":397,"transactions":398,"vwap":399},"2026-08-31",24.75,24.765,24.7,24.74,1960250.312061,3934,24.7353,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":111,"percent_change":188,"volume":406,"transactions":407,"vwap":408},"2026-08-28",24.83,24.85,24.77,24.8,1650743.86461,4659,24.8029,{"date":410,"open":411,"high":403,"low":405,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",24.82,24.81,0.01,0.04,883779.519381,2737,24.816,{"date":419,"open":420,"high":421,"low":422,"close":405,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",24.86,24.9003,24.79,-0.045,-0.18,1141644.290478,2882,24.8132,{"date":429,"open":403,"high":430,"low":411,"close":431,"change":432,"percent_change":106,"volume":433,"transactions":434,"vwap":435},"2026-08-25",24.8827,24.845,0.015,1473691.47674,4373,24.8525,{"date":437,"open":402,"high":438,"low":422,"close":402,"change":273,"percent_change":274,"volume":439,"transactions":440,"vwap":441},"2026-08-24",24.84,1164372.411924,3480,24.8161,{"date":443,"open":420,"high":444,"low":445,"close":412,"change":262,"percent_change":263,"volume":446,"transactions":447,"vwap":448},"2026-08-21",24.87,24.78,1189944.823104,3231,24.8062,{"date":450,"open":412,"high":451,"low":445,"close":402,"change":316,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",24.91,-0.2,1395753.526312,4224,24.819,{"date":457,"open":458,"high":459,"low":403,"close":460,"change":461,"percent_change":126,"volume":462,"transactions":463,"vwap":464},"2026-08-19",24.9,24.919,24.88,0.1,1613368.718043,4966,24.8807,{"date":466,"open":420,"high":460,"low":393,"close":445,"change":367,"percent_change":368,"volume":467,"transactions":468,"vwap":469},"2026-08-18",1142564.266813,3741,24.7739,{"date":471,"open":472,"high":473,"low":412,"close":438,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",24.96,24.965,-0.11,-0.44,1512100.073247,4300,24.868,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":263,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",25.03,24.915,24.95,-0.32,1193621.13857,7951,24.9477,{"date":489,"open":490,"high":491,"low":492,"close":481,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",25.01,25.06,24.99,0.05,0.2,1293264.9017,4716,25.0259,{"date":499,"open":64,"high":64,"low":473,"close":500,"change":501,"percent_change":461,"volume":502,"transactions":503,"vwap":504},"2026-08-12",24.98,0.025,1122387.51171,3083,24.9877,{"date":506,"open":64,"high":64,"low":507,"close":508,"change":509,"percent_change":273,"volume":510,"transactions":511,"vwap":512},"2026-08-11",24.935,24.955,0.005,1034620.572567,5000,24.9581,{"date":514,"open":515,"high":515,"low":516,"close":483,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",24.97,24.92,-0.03,-0.12,1355626.085626,6719,24.9498,{"date":523,"open":472,"high":64,"low":507,"close":500,"change":324,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",0.44,1229743.130302,4773,24.9764,{"date":529,"open":460,"high":530,"low":531,"close":444,"change":111,"percent_change":188,"volume":532,"transactions":533,"vwap":534},"2026-08-06",25.0025,24.855,1426594.894032,8553,24.8725,{"date":536,"open":483,"high":483,"low":537,"close":460,"change":273,"percent_change":274,"volume":538,"transactions":539,"vwap":540},"2026-08-05",24.835,1394416.110467,8749,24.8783,{"date":542,"open":412,"high":460,"low":412,"close":420,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",0.07,0.28,1786849.834374,6109,24.8608,{"date":549,"open":403,"high":403,"low":550,"close":422,"change":307,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",24.7699,-0.4,2806038.002605,10386,24.782,{"date":556,"open":458,"high":516,"low":403,"close":557,"change":188,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",24.89,-0.16,1808325.992835,6356,24.8695,{"date":563,"open":515,"high":515,"low":403,"close":564,"change":188,"percent_change":558,"volume":565,"transactions":566,"vwap":567},"2026-07-30",24.93,1893681.523244,4981,24.904,{"date":569,"open":490,"high":570,"low":472,"close":515,"change":316,"percent_change":452,"volume":571,"transactions":572,"vwap":573},"2026-07-29",25.05,1390169.705193,4376,24.9983,{"date":575,"open":490,"high":481,"low":472,"close":576,"change":493,"percent_change":494,"volume":577,"transactions":578,"vwap":579},"2026-07-28",25.02,1315736.189324,2935,25.0066,{"date":581,"open":576,"high":576,"low":582,"close":515,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-27",24.94,0.09,0.36,5094960.278969,3613,24.9914,{"date":589,"open":403,"high":472,"low":403,"close":460,"change":106,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-24",0.24,2517643.449189,7018,24.9081,{"date":595,"open":582,"high":576,"low":596,"close":411,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":435},"2026-07-23",24.805,-0.19,-0.76,3686981.935732,7379,{"date":602,"open":603,"high":604,"low":490,"close":490,"change":281,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-22",25.08,25.09,-0.28,880296.588626,2490,25.0292,{"date":610,"open":611,"high":612,"low":613,"close":603,"change":614,"percent_change":221,"volume":615,"transactions":616,"vwap":617},"2026-07-21",25.13,25.135,25.0635,-0.055,1228231.167364,4031,25.0866,{"date":619,"open":620,"high":621,"low":611,"close":612,"change":622,"percent_change":210,"volume":623,"transactions":624,"vwap":625},"2026-07-20",25.17,25.19,-0.035,752399.498476,2572,25.1447,{"date":627,"open":620,"high":628,"low":629,"close":620,"change":630,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-17",25.18,25.14,0,852042.003714,2747,25.1597,{"date":635,"open":636,"high":637,"low":570,"close":620,"change":316,"percent_change":452,"volume":638,"transactions":639,"vwap":640},"2026-07-16",25.22,25.27,1257171.347633,4237,25.1277,{"date":642,"open":643,"high":637,"low":644,"close":636,"change":262,"percent_change":263,"volume":645,"transactions":646,"vwap":647},"2026-07-15",25.25,25.2,1028897.854657,3010,25.2226,{"date":649,"open":643,"high":637,"low":650,"close":651,"change":273,"percent_change":274,"volume":652,"transactions":653,"vwap":654},"2026-07-14",25.225,25.24,1247789.901168,3707,25.2445,{"date":656,"open":643,"high":657,"low":658,"close":636,"change":188,"percent_change":558,"volume":659,"transactions":660,"vwap":661},"2026-07-13",25.28,25.21,811171.056393,1953,25.2334,{"date":663,"open":651,"high":637,"low":636,"close":664,"change":493,"percent_change":494,"volume":665,"transactions":9,"vwap":664},"2026-07-10",25.26,818700,{"date":667,"open":644,"high":637,"low":628,"close":658,"change":273,"percent_change":274,"volume":668,"transactions":9,"vwap":658},"2026-07-09",759800,{"date":670,"open":637,"high":637,"low":671,"close":621,"change":263,"percent_change":484,"volume":672,"transactions":9,"vwap":621},"2026-07-08",25.16,1028300,{"date":674,"open":675,"high":676,"low":643,"close":637,"change":263,"percent_change":484,"volume":677,"transactions":9,"vwap":637},"2026-07-07",25.31,25.34,846200,{"date":679,"open":680,"high":681,"low":682,"close":680,"change":262,"percent_change":263,"volume":683,"transactions":9,"vwap":680},"2026-07-06",25.35,25.39,25.29,1962500,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":493,"percent_change":494,"volume":690,"transactions":9,"vwap":689},"2026-07-02",25.36,25.38,25.32,25.37,539900,{"date":692,"open":675,"high":676,"low":637,"close":688,"change":518,"percent_change":693,"volume":694,"transactions":9,"vwap":688},"2026-07-01",-0.47,888700,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":262,"percent_change":263,"volume":701,"transactions":9,"vwap":700},"2026-06-30",25.46,25.47,25.4,25.44,904400,{"date":703,"open":704,"high":697,"low":681,"close":697,"change":543,"percent_change":544,"volume":705,"transactions":9,"vwap":697},"2026-06-29",25.42,700100,{"date":707,"open":708,"high":704,"low":680,"close":681,"change":273,"percent_change":274,"volume":709,"transactions":9,"vwap":681},"2026-06-26",25.41,839700,{"date":711,"open":689,"high":687,"low":712,"close":689,"change":273,"percent_change":274,"volume":713,"transactions":9,"vwap":689},"2026-06-25",25.33,897500,{"date":715,"open":686,"high":687,"low":676,"close":680,"change":414,"percent_change":716,"volume":717,"transactions":9,"vwap":680},"2026-06-24",0.16,2232100,{"date":719,"open":712,"high":712,"low":682,"close":675,"change":630,"percent_change":630,"volume":720,"transactions":9,"vwap":675},"2026-06-23",1840800,{"date":722,"open":712,"high":712,"low":657,"close":675,"change":630,"percent_change":630,"volume":723,"transactions":9,"vwap":675},"2026-06-22",1284400,{"date":725,"open":657,"high":712,"low":637,"close":675,"change":461,"percent_change":126,"volume":726,"transactions":9,"vwap":675},"2026-06-18",1149800,{"date":728,"open":657,"high":729,"low":644,"close":658,"change":188,"percent_change":558,"volume":730,"transactions":9,"vwap":658},"2026-06-17",25.3,957900,{"date":732,"open":636,"high":637,"low":621,"close":643,"change":493,"percent_change":494,"volume":733,"transactions":9,"vwap":643},"2026-06-16",965200,{"date":735,"open":736,"high":664,"low":621,"close":644,"change":111,"percent_change":188,"volume":737,"transactions":9,"vwap":644},"2026-06-15",25.23,1220000,{"date":739,"open":658,"high":658,"low":740,"close":658,"change":413,"percent_change":414,"volume":741,"transactions":9,"vwap":658},"2026-06-12",25.12,752800,{"date":743,"open":744,"high":736,"low":629,"close":644,"change":106,"percent_change":590,"volume":745,"transactions":9,"vwap":644},"2026-06-11",25.15,744200,{"date":747,"open":636,"high":636,"low":748,"close":629,"change":367,"percent_change":368,"volume":749,"transactions":9,"vwap":629},"2026-06-10",25.1,662600,{"date":751,"open":620,"high":636,"low":671,"close":644,"change":106,"percent_change":590,"volume":752,"transactions":9,"vwap":644},"2026-06-09",776200,{"date":754,"open":644,"high":644,"low":629,"close":629,"change":517,"percent_change":518,"volume":755,"transactions":9,"vwap":629},"2026-06-08",642500,{"date":757,"open":620,"high":628,"low":611,"close":620,"change":316,"percent_change":452,"volume":758,"transactions":9,"vwap":620},"2026-06-05",627800,{"date":760,"open":621,"high":736,"low":628,"close":636,"change":493,"percent_change":494,"volume":761,"transactions":9,"vwap":636},"2026-06-04",515500,{"date":763,"open":764,"high":644,"low":764,"close":620,"change":111,"percent_change":188,"volume":765,"transactions":9,"vwap":620},"2026-06-03",25.11,1244700,{"date":767,"open":644,"high":658,"low":620,"close":628,"change":378,"percent_change":290,"volume":768,"transactions":9,"vwap":628},"2026-06-02",1006200,{"date":770,"open":748,"high":671,"low":771,"close":744,"change":263,"percent_change":484,"volume":772,"transactions":9,"vwap":744},"2026-06-01",25.049999,774400,{"date":774,"open":636,"high":637,"low":628,"close":736,"change":493,"percent_change":494,"volume":775,"transactions":9,"vwap":736},"2026-05-29",682200,{"date":777,"open":671,"high":658,"low":748,"close":628,"change":543,"percent_change":544,"volume":778,"transactions":9,"vwap":628},"2026-05-28",1882200,{"date":780,"open":771,"high":611,"low":771,"close":764,"change":414,"percent_change":716,"volume":781,"transactions":9,"vwap":764},"2026-05-27",1022100,{"date":783,"open":784,"high":603,"low":784,"close":785,"change":324,"percent_change":524,"volume":786,"transactions":9,"vwap":785},"2026-05-26",25.030001,25.07,810300,{"date":788,"open":472,"high":492,"low":564,"close":472,"change":414,"percent_change":716,"volume":789,"transactions":9,"vwap":472},"2026-05-22",833000,{"date":791,"open":403,"high":516,"low":422,"close":516,"change":414,"percent_change":716,"volume":792,"transactions":9,"vwap":516},"2026-05-21",757800,{"date":794,"open":402,"high":557,"low":396,"close":460,"change":199,"percent_change":795,"volume":796,"transactions":9,"vwap":460},"2026-05-20",0.61,1001400,{"date":798,"open":799,"high":402,"low":800,"close":801,"change":242,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-05-19",24.76,24.64,24.73,-0.36,1071200,{"date":805,"open":402,"high":444,"low":422,"close":411,"change":262,"percent_change":263,"volume":806,"transactions":9,"vwap":411},"2026-05-18",1606800,{"date":808,"open":515,"high":515,"low":393,"close":438,"change":452,"percent_change":809,"volume":810,"transactions":9,"vwap":438},"2026-05-15",-0.8,1362000,{"date":812,"open":813,"high":603,"low":784,"close":814,"change":413,"percent_change":414,"volume":815,"transactions":9,"vwap":814},"2026-05-14",25.059999,25.040001,526600,{"date":817,"open":603,"high":603,"low":576,"close":784,"change":316,"percent_change":452,"volume":818,"transactions":9,"vwap":784},"2026-05-13",587000,{"date":820,"open":740,"high":740,"low":814,"close":603,"change":188,"percent_change":558,"volume":821,"transactions":9,"vwap":603},"2026-05-12",600800,{"date":823,"open":629,"high":629,"low":748,"close":740,"change":262,"percent_change":263,"volume":824,"transactions":9,"vwap":740},"2026-05-11",329200,{"date":826,"open":744,"high":621,"low":740,"close":629,"change":378,"percent_change":290,"volume":827,"transactions":9,"vwap":629},"2026-05-08",434100,{"date":829,"open":629,"high":629,"low":785,"close":764,"change":630,"percent_change":630,"volume":830,"transactions":9,"vwap":764},"2026-05-07",545400,{"date":832,"open":748,"high":611,"low":785,"close":764,"change":583,"percent_change":584,"volume":833,"transactions":9,"vwap":764},"2026-05-06",1240200,{"date":835,"open":500,"high":771,"low":500,"close":576,"change":493,"percent_change":494,"volume":836,"transactions":9,"vwap":576},"2026-05-05",1023300,{"date":838,"open":64,"high":814,"low":582,"close":515,"change":517,"percent_change":518,"volume":839,"transactions":9,"vwap":515},"2026-05-04",2541500,{"date":841,"open":771,"high":748,"low":64,"close":64,"change":231,"percent_change":842,"volume":843,"transactions":9,"vwap":64},"2026-05-01",-0.52,1048200,{"date":845,"open":629,"high":744,"low":748,"close":611,"change":413,"percent_change":414,"volume":846,"transactions":9,"vwap":611},"2026-04-30",996200,{"date":848,"open":658,"high":658,"low":813,"close":740,"change":262,"percent_change":263,"volume":849,"transactions":9,"vwap":740},"2026-04-29",1259400,{"date":851,"open":628,"high":621,"low":764,"close":629,"change":263,"percent_change":484,"volume":852,"transactions":9,"vwap":629},"2026-04-28",906200,{"date":854,"open":636,"high":736,"low":628,"close":636,"change":630,"percent_change":630,"volume":855,"transactions":9,"vwap":636},"2026-04-27",521200,{"date":857,"open":644,"high":636,"low":671,"close":636,"change":378,"percent_change":290,"volume":858,"transactions":9,"vwap":636},"2026-04-24",661900,{"date":860,"open":628,"high":644,"low":740,"close":621,"change":273,"percent_change":274,"volume":861,"transactions":9,"vwap":621},"2026-04-23",663300,{"date":863,"open":628,"high":644,"low":620,"close":620,"change":273,"percent_change":274,"volume":864,"transactions":9,"vwap":620},"2026-04-22",573800,{"date":866,"open":671,"high":621,"low":748,"close":744,"change":316,"percent_change":452,"volume":867,"transactions":9,"vwap":744},"2026-04-21",941200,{"date":869,"open":744,"high":636,"low":744,"close":644,"change":413,"percent_change":414,"volume":870,"transactions":9,"vwap":644},"2026-04-20",766800,{"date":872,"open":744,"high":658,"low":629,"close":621,"change":583,"percent_change":584,"volume":873,"transactions":9,"vwap":621},"2026-04-17",1162100,{"date":875,"open":740,"high":740,"low":785,"close":748,"change":273,"percent_change":274,"volume":876,"transactions":9,"vwap":748},"2026-04-16",808300,{"date":878,"open":611,"high":611,"low":813,"close":603,"change":188,"percent_change":558,"volume":879,"transactions":9,"vwap":603},"2026-04-15",1038300,{"date":881,"open":611,"high":611,"low":785,"close":740,"change":378,"percent_change":290,"volume":882,"transactions":9,"vwap":740},"2026-04-14",779700,{"date":884,"open":603,"high":748,"low":576,"close":604,"change":273,"percent_change":274,"volume":885,"transactions":9,"vwap":604},"2026-04-13",827700,{"date":887,"open":740,"high":740,"low":490,"close":785,"change":111,"percent_change":188,"volume":888,"transactions":9,"vwap":785},"2026-04-10",972700,{"date":890,"open":814,"high":604,"low":490,"close":603,"change":493,"percent_change":494,"volume":891,"transactions":9,"vwap":603},"2026-04-09",819300,{"date":893,"open":785,"high":629,"low":492,"close":784,"change":199,"percent_change":894,"volume":895,"transactions":9,"vwap":784},"2026-04-08",0.6,1210100,{"date":897,"open":516,"high":564,"low":420,"close":460,"change":188,"percent_change":558,"volume":898,"transactions":9,"vwap":460},"2026-04-07",760600,{"date":900,"open":420,"high":483,"low":402,"close":516,"change":273,"percent_change":274,"volume":901,"transactions":9,"vwap":516},"2026-04-06",1636400,{"date":903,"open":422,"high":516,"low":404,"close":458,"change":414,"percent_change":716,"volume":904,"transactions":9,"vwap":458},"2026-04-02",1493200,{"date":906,"open":404,"high":420,"low":404,"close":420,"change":106,"percent_change":590,"volume":907,"transactions":9,"vwap":420},"2026-04-01",2499100,{"date":909,"open":799,"high":403,"low":395,"close":405,"change":290,"percent_change":51,"volume":910,"transactions":9,"vwap":405},"2026-03-31",1925600,{"date":912,"open":913,"high":405,"low":914,"close":365,"change":543,"percent_change":544,"volume":915,"transactions":9,"vwap":365},"2026-03-30",24.69,24.65,2570100,{"date":917,"open":918,"high":914,"low":919,"close":920,"change":414,"percent_change":716,"volume":921,"transactions":9,"vwap":920},"2026-03-27",24.56,24.43,24.61,2947600,{"date":923,"open":396,"high":396,"low":924,"close":364,"change":424,"percent_change":925,"volume":926,"transactions":9,"vwap":364},"2026-03-26",24.51,-0.73,6188800,{"date":928,"open":395,"high":405,"low":914,"close":393,"change":324,"percent_change":929,"volume":930,"transactions":9,"vwap":393},"2026-03-25",0.45,1151800,{"date":932,"open":445,"high":445,"low":375,"close":800,"change":189,"percent_change":933,"volume":934,"transactions":9,"vwap":800},"2026-03-24",-0.69,2306300,{"date":936,"open":405,"high":444,"low":365,"close":412,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":412},"2026-03-23",0.13,0.53,3339300,{"date":941,"open":64,"high":64,"low":942,"close":365,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":365},"2026-03-20",24.66,-0.34,-1.36,1567900,{"date":947,"open":814,"high":771,"low":472,"close":576,"change":262,"percent_change":263,"volume":948,"transactions":9,"vwap":576},"2026-03-19",1131000,{"date":950,"open":764,"high":740,"low":814,"close":814,"change":367,"percent_change":368,"volume":951,"transactions":9,"vwap":814},"2026-03-18",763100,{"date":953,"open":740,"high":611,"low":604,"close":748,"change":630,"percent_change":630,"volume":954,"transactions":9,"vwap":748},"2026-03-17",570600,{"date":956,"open":603,"high":744,"low":603,"close":748,"change":106,"percent_change":590,"volume":957,"transactions":9,"vwap":748},"2026-03-16",818000,{"date":959,"open":64,"high":813,"low":515,"close":814,"change":583,"percent_change":584,"volume":960,"transactions":9,"vwap":814},"2026-03-13",1137500,{"date":962,"open":814,"high":814,"low":516,"close":483,"change":307,"percent_change":551,"volume":963,"transactions":9,"vwap":483},"2026-03-12",1702000,{"date":965,"open":671,"high":671,"low":814,"close":771,"change":242,"percent_change":802,"volume":966,"transactions":9,"vwap":771},"2026-03-11",697500,{"date":968,"open":620,"high":644,"low":629,"close":629,"change":262,"percent_change":263,"volume":969,"transactions":9,"vwap":629},"2026-03-10",722200,{"date":971,"open":629,"high":621,"low":748,"close":671,"change":262,"percent_change":263,"volume":972,"transactions":9,"vwap":671},"2026-03-09",828400,{"date":974,"open":621,"high":621,"low":604,"close":628,"change":262,"percent_change":263,"volume":975,"transactions":9,"vwap":628},"2026-03-06",890100,{"date":977,"open":671,"high":658,"low":748,"close":644,"change":630,"percent_change":630,"volume":978,"transactions":9,"vwap":644},"2026-03-05",842400,{"date":980,"open":628,"high":651,"low":629,"close":644,"change":414,"percent_change":716,"volume":981,"transactions":9,"vwap":644},"2026-03-04",610800,{"date":983,"open":643,"high":643,"low":611,"close":671,"change":210,"percent_change":232,"volume":984,"transactions":9,"vwap":671},"2026-03-03",586200,{"date":986,"open":688,"high":712,"low":657,"close":729,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":729},"2026-03-02",-0.15,-0.59,1190800,{"date":991,"open":25,"high":25,"low":992,"close":993,"change":413,"percent_change":414,"volume":994,"transactions":9,"vwap":993},"2026-02-27",25.43,25.45,596000,{"date":996,"open":699,"high":993,"low":687,"close":700,"change":106,"percent_change":590,"volume":997,"transactions":9,"vwap":700},"2026-02-26",677800,{"date":999,"open":689,"high":699,"low":680,"close":687,"change":273,"percent_change":274,"volume":1000,"transactions":9,"vwap":687},"2026-02-25",404900,{"date":1002,"open":676,"high":699,"low":712,"close":686,"change":378,"percent_change":290,"volume":1003,"transactions":9,"vwap":686},"2026-02-24",487600,{"date":1005,"open":686,"high":687,"low":688,"close":712,"change":273,"percent_change":274,"volume":1006,"transactions":9,"vwap":712},"2026-02-23",463300,{"date":1008,"open":675,"high":712,"low":729,"close":675,"change":630,"percent_change":630,"volume":1009,"transactions":9,"vwap":675},"2026-02-20",467600,{"date":1011,"open":657,"high":688,"low":664,"close":675,"change":493,"percent_change":494,"volume":1012,"transactions":9,"vwap":675},"2026-02-19",456400,{"date":1014,"open":657,"high":682,"low":643,"close":664,"change":262,"percent_change":263,"volume":1015,"transactions":9,"vwap":664},"2026-02-18",598300,{"date":1017,"open":643,"high":682,"low":643,"close":657,"change":378,"percent_change":290,"volume":1018,"transactions":9,"vwap":657},"2026-02-17",624500,{"date":1020,"open":664,"high":729,"low":651,"close":643,"change":273,"percent_change":274,"volume":1021,"transactions":9,"vwap":643},"2026-02-13",519500,{"date":1023,"open":744,"high":736,"low":744,"close":736,"change":290,"percent_change":1024,"volume":1025,"transactions":9,"vwap":736},"2026-02-12",0.48,378200,{"date":1027,"open":740,"high":744,"low":604,"close":764,"change":263,"percent_change":484,"volume":1028,"transactions":9,"vwap":764},"2026-02-11",516400,{"date":1030,"open":621,"high":651,"low":744,"close":621,"change":543,"percent_change":544,"volume":1031,"transactions":9,"vwap":621},"2026-02-10",672100,{"date":1033,"open":764,"high":629,"low":748,"close":740,"change":273,"percent_change":274,"volume":1034,"transactions":9,"vwap":740},"2026-02-09",641400,{"date":1036,"open":611,"high":611,"low":604,"close":748,"change":517,"percent_change":518,"volume":1037,"transactions":9,"vwap":748},"2026-02-06",607700,{"date":1039,"open":611,"high":744,"low":576,"close":611,"change":543,"percent_change":544,"volume":1040,"transactions":9,"vwap":611},"2026-02-05",865200,{"date":1042,"open":813,"high":748,"low":784,"close":813,"change":517,"percent_change":518,"volume":1043,"transactions":9,"vwap":813},"2026-02-04",1376500,{"date":1045,"open":784,"high":604,"low":784,"close":604,"change":106,"percent_change":590,"volume":1046,"transactions":9,"vwap":604},"2026-02-03",1011900,{"date":1048,"open":490,"high":813,"low":64,"close":784,"change":281,"percent_change":605,"volume":1049,"transactions":9,"vwap":784},"2026-02-02",829600,{"date":1051,"open":604,"high":611,"low":604,"close":748,"change":413,"percent_change":414,"volume":1052,"transactions":9,"vwap":748},"2026-01-30",743700,{"date":1054,"open":740,"high":744,"low":771,"close":604,"change":630,"percent_change":630,"volume":1055,"transactions":9,"vwap":604},"2026-01-29",610300,{"date":1057,"open":764,"high":764,"low":813,"close":604,"change":630,"percent_change":630,"volume":1058,"transactions":9,"vwap":604},"2026-01-28",695500,{"date":1060,"open":748,"high":740,"low":785,"close":604,"change":413,"percent_change":414,"volume":1061,"transactions":9,"vwap":604},"2026-01-27",1031300,{"date":1063,"open":748,"high":744,"low":813,"close":603,"change":273,"percent_change":274,"volume":1064,"transactions":9,"vwap":603},"2026-01-26",1176200,{"date":1066,"open":785,"high":744,"low":813,"close":813,"change":517,"percent_change":518,"volume":1067,"transactions":9,"vwap":813},"2026-01-23",899400,{"date":1069,"open":603,"high":764,"low":814,"close":604,"change":413,"percent_change":414,"volume":1070,"transactions":9,"vwap":604},"2026-01-22",1004600,{"date":1072,"open":813,"high":658,"low":490,"close":603,"change":493,"percent_change":494,"volume":1073,"transactions":9,"vwap":603},"2026-01-21",1039800,{"date":1075,"open":611,"high":644,"low":64,"close":784,"change":189,"percent_change":1076,"volume":1077,"transactions":9,"vwap":784},"2026-01-20",-0.67,1888400,{"date":1079,"open":651,"high":643,"low":621,"close":644,"change":517,"percent_change":518,"volume":1080,"transactions":9,"vwap":644},"2026-01-16",936800,{"date":1082,"open":651,"high":643,"low":658,"close":736,"change":273,"percent_change":274,"volume":1083,"transactions":9,"vwap":736},"2026-01-15",1672800,{"date":1085,"open":603,"high":651,"low":603,"close":658,"change":199,"percent_change":894,"volume":1086,"transactions":9,"vwap":658},"2026-01-14",5200100,{"date":1088,"open":604,"high":604,"low":771,"close":813,"change":262,"percent_change":263,"volume":1089,"transactions":9,"vwap":813},"2026-01-13",857800,{"date":1091,"open":603,"high":740,"low":814,"close":603,"change":111,"percent_change":188,"volume":1092,"transactions":9,"vwap":603},"2026-01-12",1150200,{"date":1094,"open":785,"high":629,"low":771,"close":604,"change":414,"percent_change":716,"volume":1095,"transactions":9,"vwap":604},"2026-01-09",992200,{"date":1097,"open":764,"high":764,"low":784,"close":771,"change":188,"percent_change":558,"volume":1098,"transactions":9,"vwap":771},"2026-01-08",1923000,{"date":1100,"open":603,"high":764,"low":813,"close":604,"change":543,"percent_change":544,"volume":1101,"transactions":9,"vwap":604},"2026-01-07",1014100,{"date":1103,"open":483,"high":784,"low":483,"close":576,"change":493,"percent_change":494,"volume":1104,"transactions":9,"vwap":576},"2026-01-06",822400,{"date":1106,"open":515,"high":576,"low":472,"close":515,"change":413,"percent_change":414,"volume":1107,"transactions":9,"vwap":515},"2026-01-05",2353500,{"date":1109,"open":500,"high":500,"low":516,"close":472,"change":273,"percent_change":274,"volume":1110,"transactions":9,"vwap":472},"2026-01-02",897700,{"date":1112,"open":564,"high":500,"low":458,"close":582,"change":378,"percent_change":290,"volume":1113,"transactions":9,"vwap":582},"2025-12-31",1021300,{"date":1115,"open":444,"high":582,"low":444,"close":451,"change":414,"percent_change":716,"volume":1116,"transactions":9,"vwap":451},"2025-12-30",2338700,{"date":1118,"open":458,"high":451,"low":444,"close":444,"change":188,"percent_change":558,"volume":901,"transactions":9,"vwap":444},"2025-12-29",{"date":1120,"open":582,"high":472,"low":557,"close":451,"change":316,"percent_change":452,"volume":1121,"transactions":9,"vwap":451},"2025-12-26",1196000,{"date":1123,"open":483,"high":492,"low":483,"close":472,"change":413,"percent_change":414,"volume":1124,"transactions":9,"vwap":472},"2025-12-24",388700,{"date":1126,"open":472,"high":500,"low":564,"close":483,"change":111,"percent_change":188,"volume":1127,"transactions":9,"vwap":483},"2025-12-23",1418800,{"date":1129,"open":500,"high":500,"low":483,"close":472,"change":262,"percent_change":263,"volume":1130,"transactions":9,"vwap":472},"2025-12-22",1210500,{"date":1132,"open":515,"high":492,"low":483,"close":500,"change":378,"percent_change":290,"volume":1133,"transactions":9,"vwap":500},"2025-12-19",775800,{"date":1135,"open":492,"high":64,"low":483,"close":483,"change":474,"percent_change":475,"volume":1136,"transactions":9,"vwap":483},"2025-12-18",1145200,{"date":1138,"open":771,"high":603,"low":784,"close":813,"change":630,"percent_change":630,"volume":1139,"transactions":9,"vwap":813},"2025-12-17",812900,{"date":1141,"open":490,"high":603,"low":490,"close":813,"change":378,"percent_change":290,"volume":1142,"transactions":9,"vwap":813},"2025-12-16",755700,{"date":1144,"open":576,"high":771,"low":492,"close":784,"change":378,"percent_change":290,"volume":1145,"transactions":9,"vwap":784},"2025-12-15",1020200,{"date":1147,"open":492,"high":814,"low":492,"close":64,"change":188,"percent_change":558,"volume":1148,"transactions":9,"vwap":64},"2025-12-12",703400,{"date":1150,"open":813,"high":611,"low":576,"close":814,"change":630,"percent_change":630,"volume":1151,"transactions":9,"vwap":814},"2025-12-11",976900,{"date":1153,"open":490,"high":771,"low":500,"close":814,"change":106,"percent_change":590,"volume":1154,"transactions":9,"vwap":814},"2025-12-10",933500,{"date":1156,"open":576,"high":771,"low":515,"close":500,"change":517,"percent_change":518,"volume":1157,"transactions":9,"vwap":500},"2025-12-09",970400,{"date":1159,"open":490,"high":784,"low":492,"close":490,"change":273,"percent_change":274,"volume":1160,"transactions":9,"vwap":490},"2025-12-08",909900,{"date":1162,"open":64,"high":576,"low":500,"close":492,"change":262,"percent_change":263,"volume":1163,"transactions":9,"vwap":492},"2025-12-05",1003700,{"date":1165,"open":64,"high":814,"low":472,"close":490,"change":493,"percent_change":494,"volume":1166,"transactions":9,"vwap":490},"2025-12-04",1011200,{"date":1168,"open":483,"high":64,"low":483,"close":472,"change":630,"percent_change":630,"volume":1169,"transactions":9,"vwap":472},"2025-12-03",923100,{"date":1171,"open":515,"high":500,"low":564,"close":472,"change":188,"percent_change":558,"volume":1172,"transactions":9,"vwap":472},"2025-12-02",880900,{"date":1174,"open":490,"high":813,"low":564,"close":64,"change":424,"percent_change":1175,"volume":1176,"transactions":9,"vwap":64},"2025-12-01",-0.71,1560600,{"date":1178,"open":636,"high":664,"low":628,"close":628,"change":188,"percent_change":558,"volume":1179,"transactions":9,"vwap":628},"2025-11-28",323800,{"date":1181,"open":620,"high":636,"low":620,"close":636,"change":543,"percent_change":544,"volume":1182,"transactions":9,"vwap":636},"2025-11-26",663800,{"date":1184,"open":620,"high":621,"low":629,"close":744,"change":630,"percent_change":630,"volume":1185,"transactions":9,"vwap":744},"2025-11-25",721700,{"date":1187,"open":744,"high":628,"low":629,"close":744,"change":378,"percent_change":290,"volume":1188,"transactions":9,"vwap":744},"2025-11-24",855700,{"date":1190,"open":744,"high":620,"low":604,"close":740,"change":378,"percent_change":290,"volume":1191,"transactions":9,"vwap":740},"2025-11-21",551100,{"date":1193,"open":611,"high":611,"low":604,"close":604,"change":630,"percent_change":630,"volume":1194,"transactions":9,"vwap":604},"2025-11-20",680300,{"date":1196,"open":629,"high":744,"low":603,"close":604,"change":188,"percent_change":558,"volume":1197,"transactions":9,"vwap":604},"2025-11-19",682000,{"date":1199,"open":629,"high":671,"low":603,"close":611,"change":414,"percent_change":716,"volume":1200,"transactions":9,"vwap":611},"2025-11-18",744000,{"date":1202,"open":748,"high":629,"low":785,"close":604,"change":414,"percent_change":716,"volume":1203,"transactions":9,"vwap":604},"2025-11-17",812600,{"date":1205,"open":740,"high":629,"low":814,"close":771,"change":367,"percent_change":368,"volume":1206,"transactions":9,"vwap":771},"2025-11-14",737600,{"date":1208,"open":629,"high":671,"low":764,"close":764,"change":281,"percent_change":605,"volume":1209,"transactions":9,"vwap":764},"2025-11-13",996400,{"date":1211,"open":620,"high":644,"low":671,"close":628,"change":517,"percent_change":518,"volume":1212,"transactions":9,"vwap":628},"2025-11-12",640600,{"date":1214,"open":621,"high":636,"low":671,"close":658,"change":274,"percent_change":141,"volume":1215,"transactions":9,"vwap":658},"2025-11-11",579500,{"date":1217,"open":764,"high":671,"low":764,"close":611,"change":273,"percent_change":274,"volume":1218,"transactions":9,"vwap":611},"2025-11-10",413200,{"date":1220,"open":744,"high":620,"low":764,"close":764,"change":517,"percent_change":518,"volume":1221,"transactions":9,"vwap":764},"2025-11-07",590400,{"date":1223,"open":629,"high":629,"low":814,"close":629,"change":583,"percent_change":584,"volume":1224,"transactions":9,"vwap":629},"2025-11-06",535000,{"date":1226,"open":748,"high":629,"low":814,"close":771,"change":367,"percent_change":368,"volume":1227,"transactions":9,"vwap":771},"2025-11-05",762800,{"date":1229,"open":785,"high":629,"low":785,"close":764,"change":273,"percent_change":274,"volume":668,"transactions":9,"vwap":764},"2025-11-04",{"date":1231,"open":744,"high":671,"low":785,"close":604,"change":518,"percent_change":1232,"volume":1233,"transactions":9,"vwap":604},"2025-11-03",-0.48,1120500,{"date":1235,"open":628,"high":664,"low":628,"close":658,"change":414,"percent_change":716,"volume":1236,"transactions":9,"vwap":658},"2025-10-31",700600,{"date":1238,"open":604,"high":658,"low":603,"close":620,"change":517,"percent_change":518,"volume":1239,"transactions":9,"vwap":620},"2025-10-30",565400,{"date":1241,"open":682,"high":682,"low":621,"close":644,"change":367,"percent_change":368,"volume":1242,"transactions":9,"vwap":644},"2025-10-29",602500,{"date":1244,"open":643,"high":729,"low":643,"close":664,"change":413,"percent_change":414,"volume":1245,"transactions":9,"vwap":664},"2025-10-28",444800,{"date":1247,"open":643,"high":729,"low":643,"close":643,"change":517,"percent_change":518,"volume":1248,"transactions":9,"vwap":643},"2025-10-27",523300,{"date":1250,"open":688,"high":688,"low":651,"close":657,"change":378,"percent_change":290,"volume":1251,"transactions":9,"vwap":657},"2025-10-24",403900,{"date":1253,"open":644,"high":643,"low":644,"close":643,"change":517,"percent_change":518,"volume":1254,"transactions":9,"vwap":643},"2025-10-23",323700,{"date":1256,"open":643,"high":657,"low":658,"close":657,"change":106,"percent_change":590,"volume":1257,"transactions":9,"vwap":657},"2025-10-22",466400,{"date":1259,"open":636,"high":736,"low":644,"close":636,"change":378,"percent_change":290,"volume":1260,"transactions":9,"vwap":636},"2025-10-21",849100,{"date":1262,"open":644,"high":736,"low":621,"close":621,"change":413,"percent_change":414,"volume":1263,"transactions":9,"vwap":621},"2025-10-20",720800,{"date":1265,"open":628,"high":628,"low":629,"close":628,"change":273,"percent_change":274,"volume":1266,"transactions":9,"vwap":628},"2025-10-17",761100,{"date":1268,"open":785,"high":620,"low":785,"close":671,"change":493,"percent_change":494,"volume":1269,"transactions":9,"vwap":671},"2025-10-16",1147900,{"date":1271,"open":771,"high":740,"low":814,"close":764,"change":543,"percent_change":544,"volume":1272,"transactions":9,"vwap":764},"2025-10-15",949100,{"date":1274,"open":784,"high":813,"low":576,"close":814,"change":378,"percent_change":290,"volume":1275,"transactions":9,"vwap":814},"2025-10-14",610200,{"date":1277,"open":472,"high":576,"low":451,"close":490,"change":274,"percent_change":141,"volume":1278,"transactions":9,"vwap":490},"2025-10-13",881100,{"date":1280,"open":483,"high":483,"low":402,"close":564,"change":274,"percent_change":141,"volume":1281,"transactions":9,"vwap":564},"2025-10-10",716600,{"date":1283,"open":403,"high":483,"low":405,"close":403,"change":367,"percent_change":368,"volume":1284,"transactions":9,"vwap":403},"2025-10-09",1166300,{"date":1286,"open":458,"high":582,"low":444,"close":451,"change":262,"percent_change":263,"volume":1287,"transactions":9,"vwap":451},"2025-10-08",592500,{"date":1289,"open":420,"high":564,"low":420,"close":564,"change":378,"percent_change":290,"volume":1290,"transactions":9,"vwap":564},"2025-10-07",606400,{"date":1292,"open":420,"high":458,"low":402,"close":458,"change":413,"percent_change":414,"volume":1293,"transactions":9,"vwap":458},"2025-10-06",811000,{"date":1295,"open":451,"high":516,"low":420,"close":557,"change":273,"percent_change":274,"volume":1296,"transactions":9,"vwap":557},"2025-10-03",544000,{"date":1298,"open":420,"high":451,"low":405,"close":444,"change":111,"percent_change":188,"volume":1299,"transactions":9,"vwap":444},"2025-10-02",718900,{"date":1301,"open":460,"high":451,"low":420,"close":460,"change":316,"percent_change":452,"volume":1302,"transactions":9,"vwap":460},"2025-10-01",453700,{"date":1304,"open":483,"high":483,"low":557,"close":564,"change":413,"percent_change":414,"volume":1305,"transactions":9,"vwap":564},"2025-09-30",522900,{"date":1307,"open":444,"high":564,"low":444,"close":516,"change":106,"percent_change":590,"volume":1308,"transactions":9,"vwap":516},"2025-09-29",450000,{"date":1310,"open":420,"high":420,"low":438,"close":420,"change":413,"percent_change":414,"volume":1311,"transactions":9,"vwap":420},"2025-09-26",363500,{"date":1313,"open":444,"high":444,"low":405,"close":403,"change":262,"percent_change":263,"volume":1314,"transactions":9,"vwap":403},"2025-09-25",476900,{"date":1316,"open":402,"high":444,"low":402,"close":444,"change":111,"percent_change":188,"volume":1317,"transactions":9,"vwap":444},"2025-09-24",284700,{"date":1319,"open":582,"high":582,"low":402,"close":460,"change":188,"percent_change":558,"volume":1320,"transactions":9,"vwap":460},"2025-09-23",502500,{"date":1322,"open":564,"high":564,"low":458,"close":516,"change":413,"percent_change":414,"volume":1323,"transactions":9,"vwap":516},"2025-09-22",510500,{"date":1325,"open":557,"high":516,"low":403,"close":451,"change":111,"percent_change":188,"volume":1326,"transactions":9,"vwap":451},"2025-09-19",619100,{"date":1328,"open":458,"high":582,"low":403,"close":516,"change":262,"percent_change":263,"volume":1329,"transactions":9,"vwap":516},"2025-09-18",652000,{"date":1331,"open":582,"high":784,"low":516,"close":582,"change":413,"percent_change":414,"volume":1332,"transactions":9,"vwap":582},"2025-09-17",506300,{"date":1334,"open":564,"high":472,"low":458,"close":564,"change":378,"percent_change":290,"volume":1335,"transactions":9,"vwap":564},"2025-09-16",479700,{"date":1337,"open":564,"high":582,"low":444,"close":458,"change":378,"percent_change":290,"volume":1338,"transactions":9,"vwap":458},"2025-09-15",799100,{"date":1340,"open":403,"high":557,"low":402,"close":444,"change":316,"percent_change":452,"volume":1341,"transactions":9,"vwap":444},"2025-09-12",683800,{"date":1343,"open":444,"high":582,"low":403,"close":516,"change":461,"percent_change":126,"volume":1344,"transactions":9,"vwap":516},"2025-09-11",676500,{"date":1346,"open":395,"high":438,"low":395,"close":411,"change":937,"percent_change":938,"volume":1347,"transactions":9,"vwap":411},"2025-09-10",704100,{"date":1349,"open":942,"high":404,"low":1350,"close":913,"change":630,"percent_change":630,"volume":1351,"transactions":9,"vwap":913},"2025-09-09",24.6,897000,{"date":1353,"open":924,"high":395,"low":924,"close":913,"change":1354,"percent_change":37,"volume":1355,"transactions":9,"vwap":913},"2025-09-08",0.18,1198400,{"date":1357,"open":349,"high":1358,"low":1359,"close":924,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":924},"2025-09-05",24.52,24.37,0.23,0.95,684500,{"date":1364,"open":1365,"high":1366,"low":288,"close":1367,"change":583,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2025-09-04",24.25,24.29,24.28,0.37,784200,{"date":1371,"open":1372,"high":288,"low":271,"close":1373,"change":274,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-09-03",24.12,24.19,0.33,705000,{"date":1377,"open":1378,"high":1372,"low":1379,"close":271,"change":281,"percent_change":282,"volume":1380,"transactions":9,"vwap":271},"2025-09-02",24.059999,24.030001,1598100,{"date":1382,"open":269,"high":1383,"low":269,"close":270,"change":262,"percent_change":263,"volume":1384,"transactions":9,"vwap":270},"2025-08-29",24.24,1008800,{"date":1386,"open":270,"high":314,"low":270,"close":289,"change":630,"percent_change":630,"volume":1387,"transactions":9,"vwap":289},"2025-08-28",728800,{"date":1389,"open":269,"high":1390,"low":315,"close":289,"change":378,"percent_change":290,"volume":1391,"transactions":9,"vwap":289},"2025-08-27",24.22,1195000,{"date":1393,"open":269,"high":289,"low":315,"close":269,"change":262,"percent_change":263,"volume":1394,"transactions":9,"vwap":269},"2025-08-26",1217000,{"date":1396,"open":270,"high":288,"low":315,"close":1373,"change":517,"percent_change":518,"volume":1397,"transactions":9,"vwap":1373},"2025-08-25",1049000,{"date":1399,"open":269,"high":1400,"low":249,"close":1390,"change":543,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1390},"2025-08-22",24.26,0.29,1634300,{"date":1404,"open":272,"high":315,"low":260,"close":272,"change":262,"percent_change":263,"volume":1405,"transactions":9,"vwap":272},"2025-08-21",669400,{"date":1407,"open":288,"high":1390,"low":261,"close":269,"change":111,"percent_change":188,"volume":1408,"transactions":9,"vwap":269},"2025-08-20",994700,{"date":1410,"open":1390,"high":1411,"low":249,"close":270,"change":111,"percent_change":188,"volume":1412,"transactions":9,"vwap":270},"2025-08-19",24.3,634300,{"date":1414,"open":288,"high":1390,"low":249,"close":1373,"change":262,"percent_change":263,"volume":1415,"transactions":9,"vwap":1373},"2025-08-18",725600,{"date":1417,"open":288,"high":314,"low":270,"close":288,"change":413,"percent_change":414,"volume":1418,"transactions":9,"vwap":288},"2025-08-15",917900,{"date":1420,"open":1365,"high":1400,"low":289,"close":289,"change":242,"percent_change":1421,"volume":1422,"transactions":9,"vwap":289},"2025-08-14",-0.37,756900,{"date":1424,"open":340,"high":1425,"low":1426,"close":1366,"change":273,"percent_change":274,"volume":1427,"transactions":9,"vwap":1366},"2025-08-13",24.33,24.27,1147100,{"date":1429,"open":1400,"high":1366,"low":1365,"close":1426,"change":630,"percent_change":630,"volume":1430,"transactions":9,"vwap":1426},"2025-08-12",732000,{"date":1432,"open":1367,"high":340,"low":1365,"close":1426,"change":273,"percent_change":274,"volume":1433,"transactions":9,"vwap":1426},"2025-08-11",1502800,{"date":1435,"open":1366,"high":1411,"low":1383,"close":1365,"change":367,"percent_change":22,"volume":1436,"transactions":9,"vwap":1365},"2025-08-08",1100500,{"date":1438,"open":1411,"high":1439,"low":1367,"close":340,"change":630,"percent_change":630,"volume":1440,"transactions":9,"vwap":340},"2025-08-07",24.34,1025900,{"date":1442,"open":1443,"high":1443,"low":1400,"close":340,"change":188,"percent_change":558,"volume":1444,"transactions":9,"vwap":340},"2025-08-06",24.35,1366600,{"date":1446,"open":1443,"high":1447,"low":1439,"close":1443,"change":630,"percent_change":630,"volume":1448,"transactions":9,"vwap":1443},"2025-08-05",24.39,840500,{"date":1450,"open":1451,"high":1452,"low":1439,"close":1443,"change":262,"percent_change":263,"volume":1453,"transactions":9,"vwap":1443},"2025-08-04",24.38,24.4,783300,{"date":1455,"open":1411,"high":349,"low":1411,"close":1359,"change":106,"percent_change":121,"volume":1456,"transactions":9,"vwap":1359},"2025-08-01",1546900,{"date":1458,"open":340,"high":1439,"low":1366,"close":340,"change":106,"percent_change":121,"volume":1459,"transactions":9,"vwap":340},"2025-07-31",620200,{"date":1461,"open":1366,"high":1443,"low":1365,"close":1365,"change":242,"percent_change":1421,"volume":1462,"transactions":9,"vwap":1365},"2025-07-30",785500,{"date":1464,"open":1366,"high":1465,"low":1367,"close":1439,"change":461,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1439},"2025-07-29",24.36,0.41,939200,{"date":1469,"open":1400,"high":1367,"low":314,"close":1383,"change":262,"percent_change":263,"volume":1470,"transactions":9,"vwap":1383},"2025-07-28",1137000,{"date":1472,"open":1365,"high":1367,"low":1383,"close":1400,"change":111,"percent_change":188,"volume":1473,"transactions":9,"vwap":1400},"2025-07-25",971900,{"date":1475,"open":288,"high":1426,"low":1373,"close":1426,"change":378,"percent_change":290,"volume":1476,"transactions":9,"vwap":1426},"2025-07-24",908900,{"date":1478,"open":1367,"high":1366,"low":289,"close":1383,"change":188,"percent_change":558,"volume":1479,"transactions":9,"vwap":1383},"2025-07-23",1247800,{"date":1481,"open":1366,"high":340,"low":1426,"close":1367,"change":378,"percent_change":290,"volume":1482,"transactions":9,"vwap":1367},"2025-07-22",563800,{"date":1484,"open":1365,"high":1425,"low":314,"close":1365,"change":106,"percent_change":121,"volume":1485,"transactions":9,"vwap":1365},"2025-07-21",1858600,{"date":1487,"open":289,"high":288,"low":272,"close":1373,"change":111,"percent_change":188,"volume":1488,"transactions":9,"vwap":1373},"2025-07-18",1687200,{"date":1490,"open":1411,"high":340,"low":315,"close":289,"change":307,"percent_change":308,"volume":1491,"transactions":9,"vwap":289},"2025-07-17",1667500,{"date":1493,"open":1447,"high":1452,"low":1411,"close":1411,"change":474,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1411},"2025-07-16",-0.45,1049300,{"date":1497,"open":1358,"high":1358,"low":1359,"close":1498,"change":242,"percent_change":1421,"volume":1499,"transactions":9,"vwap":1498},"2025-07-15",24.41,821000,{"date":1501,"open":1358,"high":1502,"low":366,"close":386,"change":111,"percent_change":188,"volume":1503,"transactions":9,"vwap":386},"2025-07-14",24.55,928600,{"date":1505,"open":1506,"high":1506,"low":338,"close":924,"change":518,"percent_change":1507,"volume":1508,"transactions":9,"vwap":924},"2025-07-11",24.58,-0.49,761200,{"date":1510,"open":920,"high":1511,"low":918,"close":1511,"change":378,"percent_change":290,"volume":1512,"transactions":9,"vwap":1511},"2025-07-10",24.63,815200,{"date":1514,"open":374,"high":1511,"low":364,"close":1350,"change":414,"percent_change":716,"volume":1515,"transactions":9,"vwap":1350},"2025-07-09",579300,{"date":1517,"open":1511,"high":1511,"low":1358,"close":918,"change":316,"percent_change":452,"volume":1518,"transactions":9,"vwap":918},"2025-07-08",943700,{"date":1520,"open":375,"high":942,"low":374,"close":920,"change":188,"percent_change":558,"volume":1521,"transactions":9,"vwap":920},"2025-07-07",868600,{"date":1523,"open":800,"high":365,"low":1511,"close":914,"change":517,"percent_change":518,"volume":1524,"transactions":9,"vwap":914},"2025-07-03",440300,{"date":1526,"open":1527,"high":913,"low":375,"close":365,"change":630,"percent_change":630,"volume":1528,"transactions":9,"vwap":365},"2025-07-02",24.67,842000,{"date":1530,"open":396,"high":396,"low":914,"close":365,"change":307,"percent_change":551,"volume":1531,"transactions":9,"vwap":365},"2025-07-01",1136800,{"date":1533,"open":396,"high":412,"low":396,"close":445,"change":274,"percent_change":141,"volume":1534,"transactions":9,"vwap":445},"2025-06-30",1133300,{"date":1536,"open":801,"high":396,"low":365,"close":395,"change":111,"percent_change":188,"volume":1537,"transactions":9,"vwap":395},"2025-06-27",672700,{"date":1539,"open":913,"high":396,"low":365,"close":1540,"change":273,"percent_change":274,"volume":1541,"transactions":9,"vwap":1540},"2025-06-26",24.71,578300,{"date":1543,"open":395,"high":801,"low":942,"close":913,"change":262,"percent_change":263,"volume":1544,"transactions":9,"vwap":913},"2025-06-25",727900,{"date":1546,"open":365,"high":393,"low":942,"close":1540,"change":111,"percent_change":188,"volume":1547,"transactions":9,"vwap":1540},"2025-06-24",3293300,{"date":1549,"open":1550,"high":404,"low":913,"close":1550,"change":378,"percent_change":290,"volume":879,"transactions":9,"vwap":1550},"2025-06-23",24.72,{"date":1552,"open":942,"high":1550,"low":800,"close":913,"change":414,"percent_change":716,"volume":1553,"transactions":9,"vwap":913},"2025-06-20",696400,{"date":1555,"open":1540,"high":1550,"low":1511,"close":914,"change":188,"percent_change":558,"volume":1556,"transactions":9,"vwap":914},"2025-06-18",673600,{"date":1558,"open":395,"high":1540,"low":1527,"close":913,"change":493,"percent_change":494,"volume":1559,"transactions":9,"vwap":913},"2025-06-17",753800,{"date":1561,"open":800,"high":365,"low":375,"close":800,"change":413,"percent_change":414,"volume":1562,"transactions":9,"vwap":800},"2025-06-16",1428100,{"date":1564,"open":942,"high":913,"low":1350,"close":1511,"change":281,"percent_change":605,"volume":1565,"transactions":9,"vwap":1511},"2025-06-13",833300,{"date":1567,"open":395,"high":396,"low":1527,"close":395,"change":543,"percent_change":544,"volume":1568,"transactions":9,"vwap":395},"2025-06-12",1000600,{"date":1570,"open":1506,"high":942,"low":918,"close":1511,"change":378,"percent_change":290,"volume":1571,"transactions":9,"vwap":1511},"2025-06-11",1198300,{"date":1573,"open":920,"high":920,"low":357,"close":1350,"change":378,"percent_change":290,"volume":1574,"transactions":9,"vwap":1350},"2025-06-10",1039600,{"date":1576,"open":1358,"high":1350,"low":924,"close":364,"change":461,"percent_change":1466,"volume":1577,"transactions":9,"vwap":364},"2025-06-09",2036300,{"date":1579,"open":338,"high":1358,"low":358,"close":347,"change":281,"percent_change":282,"volume":1580,"transactions":9,"vwap":347},"2025-06-06",955800,{"date":1582,"open":375,"high":800,"low":1358,"close":357,"change":316,"percent_change":452,"volume":1583,"transactions":9,"vwap":357},"2025-06-05",1159000,{"date":1585,"open":375,"high":1511,"low":918,"close":374,"change":106,"percent_change":590,"volume":1586,"transactions":9,"vwap":374},"2025-06-04",1697500,{"date":1588,"open":357,"high":918,"low":358,"close":377,"change":413,"percent_change":414,"volume":1589,"transactions":9,"vwap":377},"2025-06-03",2232600,{"date":1591,"open":1511,"high":913,"low":386,"close":1358,"change":597,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1358},"2025-06-02",-0.77,1537600,{"date":1595,"open":445,"high":438,"low":1350,"close":1540,"change":517,"percent_change":518,"volume":1596,"transactions":9,"vwap":1540},"2025-05-30",551400,{"date":1598,"open":1527,"high":393,"low":800,"close":396,"change":378,"percent_change":290,"volume":1599,"transactions":9,"vwap":396},"2025-05-29",679300,{"date":1601,"open":1540,"high":393,"low":914,"close":1540,"change":316,"percent_change":452,"volume":1602,"transactions":9,"vwap":1540},"2025-05-28",874600,{"date":1604,"open":1527,"high":799,"low":1506,"close":799,"change":199,"percent_change":795,"volume":1605,"transactions":9,"vwap":799},"2025-05-27",1543000,{"date":1607,"open":1350,"high":800,"low":374,"close":920,"change":106,"percent_change":590,"volume":1608,"transactions":9,"vwap":920},"2025-05-23",762900,{"date":1610,"open":1502,"high":364,"low":350,"close":1502,"change":273,"percent_change":274,"volume":1611,"transactions":9,"vwap":1502},"2025-05-22",2192400,{"date":1613,"open":942,"high":942,"low":386,"close":377,"change":210,"percent_change":1614,"volume":1615,"transactions":9,"vwap":377},"2025-05-21",-0.57,1909200,{"date":1617,"open":1550,"high":801,"low":800,"close":1527,"change":188,"percent_change":558,"volume":1618,"transactions":9,"vwap":1527},"2025-05-20",1026400,{"date":1620,"open":1506,"high":1540,"low":357,"close":1540,"change":517,"percent_change":518,"volume":1621,"transactions":9,"vwap":1540},"2025-05-19",1491100,{"date":1623,"open":913,"high":396,"low":800,"close":396,"change":274,"percent_change":141,"volume":1624,"transactions":9,"vwap":396},"2025-05-16",1411100,{"date":1626,"open":1358,"high":1540,"low":1358,"close":942,"change":199,"percent_change":795,"volume":1627,"transactions":9,"vwap":942},"2025-05-15",863500,{"date":1629,"open":364,"high":374,"low":356,"close":924,"change":263,"percent_change":1630,"volume":1631,"transactions":9,"vwap":924},"2025-05-14",-0.33,2467500,{"date":1633,"open":364,"high":942,"low":357,"close":374,"change":378,"percent_change":290,"volume":1634,"transactions":9,"vwap":374},"2025-05-13",1563000,{"date":1636,"open":1506,"high":374,"low":347,"close":918,"change":413,"percent_change":414,"volume":1637,"transactions":9,"vwap":918},"2025-05-12",2134700,{"date":1639,"open":1506,"high":800,"low":357,"close":1502,"change":188,"percent_change":558,"volume":1640,"transactions":9,"vwap":1502},"2025-05-09",1190500,{"date":1642,"open":800,"high":1527,"low":1502,"close":374,"change":263,"percent_change":484,"volume":1643,"transactions":9,"vwap":374},"2025-05-08",1125000,{"date":1645,"open":375,"high":1527,"low":1506,"close":1527,"change":106,"percent_change":590,"volume":1646,"transactions":9,"vwap":1527},"2025-05-07",709000,{"date":1648,"open":1358,"high":1511,"low":386,"close":920,"change":543,"percent_change":1401,"volume":1649,"transactions":9,"vwap":920},"2025-05-06",722000,{"date":1651,"open":1350,"high":375,"low":356,"close":357,"change":316,"percent_change":452,"volume":1652,"transactions":9,"vwap":357},"2025-05-05",1274900,{"date":1654,"open":364,"high":914,"low":377,"close":374,"change":281,"percent_change":605,"volume":1655,"transactions":9,"vwap":374},"2025-05-02",1530300,{"date":1657,"open":403,"high":403,"low":1350,"close":942,"change":424,"percent_change":1658,"volume":1659,"transactions":9,"vwap":942},"2025-05-01",-0.72,2550500,{"date":1661,"open":404,"high":420,"low":393,"close":438,"change":461,"percent_change":126,"volume":1662,"transactions":9,"vwap":438},"2025-04-30",735600,{"date":1664,"open":920,"high":422,"low":920,"close":396,"change":583,"percent_change":1368,"volume":1665,"transactions":9,"vwap":396},"2025-04-29",869000,{"date":1667,"open":1527,"high":1540,"low":1511,"close":914,"change":111,"percent_change":188,"volume":1668,"transactions":9,"vwap":914},"2025-04-28",1165700,{"date":1670,"open":942,"high":801,"low":942,"close":942,"change":106,"percent_change":590,"volume":1671,"transactions":9,"vwap":942},"2025-04-25",1078500,{"date":1673,"open":1506,"high":801,"low":358,"close":1350,"change":199,"percent_change":795,"volume":1674,"transactions":9,"vwap":1350},"2025-04-24",1833000,{"date":1676,"open":395,"high":403,"low":358,"close":358,"change":324,"percent_change":929,"volume":1677,"transactions":9,"vwap":358},"2025-04-23",1719600,{"date":178,"open":356,"high":1358,"low":1365,"close":1439,"change":987,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1439},-0.61,1374200]