[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IHY":3,"homepage-market-summary":28,"stock-historical-IHY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IHY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck International High Yield Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.101,1.2684,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},20.7899,20.83,20.6702,20.76,0.0299,0.14,3674.002224,22.5,18248.58226848,6.5,3646,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":24,"period_low":19,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},18574,6779645.56712,-1.93,"2025-04-22",[179,182,191,201,212,222,233,242,252,261,269,278,287,297,305,314,323,333,340,347,354,363,371,379,390,400,409,417,425,433,442,449,459,466,474,482,489,498,505,514,522,530,538,545,554,560,566,573,582,588,596,602,608,613,621,626,633,638,645,652,656,660,663,667,670,673,676,680,684,687,690,693,696,701,705,711,717,722,725,729,732,735,738,743,746,749,752,755,760,763,766,771,774,777,780,783,785,788,792,796,799,804,809,813,818,821,826,829,833,836,839,844,847,850,853,857,861,866,868,871,874,876,878,881,885,890,893,898,900,905,908,912,917,920,922,925,928,930,933,935,938,941,945,948,951,954,957,959,963,967,971,978,983,988,993,998,1002,1009,1015,1020,1023,1026,1030,1034,1037,1040,1043,1045,1049,1053,1057,1061,1066,1070,1074,1076,1078,1081,1085,1090,1094,1098,1102,1106,1108,1112,1115,1118,1121,1124,1126,1129,1134,1136,1139,1142,1144,1147,1150,1153,1155,1158,1160,1163,1166,1168,1170,1172,1174,1176,1179,1182,1184,1187,1190,1192,1195,1197,1200,1203,1205,1207,1210,1213,1216,1220,1223,1226,1229,1231,1233,1235,1237,1239,1242,1245,1248,1251,1253,1255,1258,1260,1263,1266,1268,1271,1274,1277,1279,1281,1284,1287,1289,1292,1295,1297,1299,1302,1304,1307,1310,1313,1315,1317,1319,1321,1324,1326,1328,1330,1332,1334,1337,1339,1343,1346,1349,1351,1353,1356,1359,1361,1363,1366,1368,1370,1373,1376,1378,1380,1382,1384,1387,1389,1392,1395,1397,1401,1403,1405,1407,1410,1413,1417,1420,1422,1424,1426,1429,1432,1434,1437,1439,1441,1444,1446,1449,1452,1455,1458,1460,1464,1468,1471,1473,1475,1478,1480,1482,1484,1486,1488,1491,1493,1496,1499,1501,1504,1506,1509,1511,1513,1515,1517,1519,1521,1523,1525,1527,1529,1532,1535,1539,1542,1545,1548,1551,1554,1557,1560,1562,1564,1567,1570,1572],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},127,20.7686,{"date":183,"open":184,"high":184,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",20.86,20.73,-0.2134,-1.02,7285.013321,180,20.7783,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",21.11,21.14,20.9734,-0.0466,-0.22,11624.236522,68,21.0189,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",21.01,21.1,20.94,21.02,0.04,0.19,8518.121608,92,21.0212,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",21.06,20.92,20.98,-0.09,-0.43,6512.095725,131,20.9813,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",21.13,21.17,20.96,21.07,-0.03,-0.14,78580.520912,330,21.0117,{"date":234,"open":235,"high":236,"low":237,"close":204,"change":217,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",21.116,21.22,21.08,-0.42,8817.401336,94,21.1288,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",21.29,21.15,21.19,-0.21,-0.98,3841.66149,80,21.2145,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",21.39,21.4,21.33,0,32868.827658,187,21.3802,{"date":262,"open":263,"high":255,"low":264,"close":255,"change":265,"percent_change":150,"volume":266,"transactions":267,"vwap":268},"2026-09-21",21.35,21.32,0.0749,12130.687966,177,21.3526,{"date":270,"open":264,"high":271,"low":264,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",21.3569,21.3251,-0.0399,-0.19,609.019772,48,21.3298,{"date":279,"open":254,"high":280,"low":263,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",21.42,21.365,-0.035,-0.16,44017.4651,106,21.4144,{"date":288,"open":289,"high":290,"low":291,"close":255,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",21.41,21.47,21.26,0.071,0.33,7639.649599,143,21.3733,{"date":298,"open":299,"high":300,"low":291,"close":301,"change":302,"percent_change":247,"volume":303,"transactions":304,"vwap":244},"2026-09-15",21.36,21.37,21.329,-0.045,13538.041789,112,{"date":306,"open":255,"high":307,"low":263,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",21.4066,21.374,-0.051,-0.24,2928.551386,79,21.3678,{"date":315,"open":316,"high":316,"low":255,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",21.475,21.425,-0.025,-0.12,56853.669468,70,21.44,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",21.48,21.4355,21.45,-0.1,-0.46,3113.256346,76,21.4609,{"date":334,"open":335,"high":336,"low":322,"close":335,"change":228,"percent_change":229,"volume":337,"transactions":338,"vwap":339},"2026-09-09",21.55,21.5905,5609.229885,119,21.5019,{"date":341,"open":335,"high":342,"low":335,"close":343,"change":257,"percent_change":257,"volume":344,"transactions":345,"vwap":346},"2026-09-08",21.74,21.58,7987.474408,148,21.6064,{"date":348,"open":349,"high":349,"low":350,"close":343,"change":228,"percent_change":229,"volume":351,"transactions":352,"vwap":353},"2026-09-04",21.59,21.51,1169.877472,78,21.568,{"date":355,"open":356,"high":357,"low":350,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",21.6,21.61,0.065,0.3,13269.899092,196,21.5445,{"date":364,"open":350,"high":365,"low":350,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",21.545,0.01,0.05,6402.265387,118,21.5416,{"date":372,"open":343,"high":343,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",21.535,-0.1759,-0.81,1202.765579,122,21.565,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",21.72,21.77,21.67,21.7109,0.0159,0.07,8600.177332,128,21.7119,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",21.73,21.6609,21.695,-0.05,-0.23,2116.319999,59,21.7154,{"date":401,"open":381,"high":402,"low":381,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",21.7904,21.745,0.0272,0.13,5380.791599,77,21.7585,{"date":410,"open":382,"high":411,"low":412,"close":413,"change":282,"percent_change":283,"volume":414,"transactions":415,"vwap":416},"2026-08-26",21.8,21.7101,21.7178,2977.197206,50,21.7375,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":228,"volume":423,"transactions":240,"vwap":424},"2026-08-25",21.7316,21.7528,21.7314,-0.0072,1905.075876,21.7427,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":257,"percent_change":257,"volume":431,"transactions":210,"vwap":432},"2026-08-24",21.78,21.84,21.7401,21.76,4144.173745,21.7679,{"date":434,"open":435,"high":436,"low":412,"close":430,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",21.75,21.79,0.08,0.37,6469.620568,140,21.7709,{"date":443,"open":381,"high":381,"low":444,"close":445,"change":302,"percent_change":247,"volume":446,"transactions":447,"vwap":448},"2026-08-20",21.65,21.68,8413.936862,124,21.6771,{"date":450,"open":451,"high":430,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",21.735,21.62,21.725,0.09,0.42,1921.823243,57,21.6898,{"date":460,"open":452,"high":461,"low":357,"close":461,"change":462,"percent_change":437,"volume":463,"transactions":464,"vwap":465},"2026-08-18",21.635,0.017,915.322527,44,21.6177,{"date":467,"open":444,"high":392,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",21.618,-0.0622,-0.29,4101.436281,88,21.6594,{"date":475,"open":381,"high":381,"low":476,"close":477,"change":478,"percent_change":395,"volume":479,"transactions":480,"vwap":481},"2026-08-14",21.63,21.6802,-0.0098,2013.367917,66,21.6867,{"date":483,"open":484,"high":485,"low":476,"close":485,"change":358,"percent_change":359,"volume":486,"transactions":487,"vwap":488},"2026-08-13",21.66,21.69,1470.620162,61,21.6563,{"date":490,"open":383,"high":383,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",21.5901,21.625,-0.005,-0.02,1813.046018,63,21.6402,{"date":499,"open":357,"high":445,"low":500,"close":476,"change":501,"percent_change":366,"volume":502,"transactions":503,"vwap":504},"2026-08-11",21.54,0.0015,2800.352962,85,21.6165,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":310,"volume":511,"transactions":512,"vwap":513},"2026-08-10",21.6901,21.57,21.6285,-0.0515,3936.902305,93,21.6164,{"date":515,"open":485,"high":516,"low":517,"close":445,"change":518,"percent_change":438,"volume":519,"transactions":520,"vwap":521},"2026-08-07",21.6906,21.6307,0.0799,2161.13154,58,21.6576,{"date":523,"open":444,"high":444,"low":524,"close":525,"change":526,"percent_change":229,"volume":527,"transactions":528,"vwap":529},"2026-08-06",21.5887,21.6001,-0.0302,2490.010238,96,21.613,{"date":531,"open":356,"high":444,"low":356,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-05",21.6303,0.0451,0.21,58399.079778,164,21.6395,{"date":539,"open":476,"high":476,"low":500,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":345,"vwap":544},"2026-08-04",21.5852,0.0552,0.26,4676.214628,21.5719,{"date":546,"open":373,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":345,"vwap":553},"2026-08-03",21.56,21.5,21.53,-0.095,-0.44,6015.309765,21.5237,{"date":555,"open":349,"high":444,"low":508,"close":492,"change":556,"percent_change":534,"volume":557,"transactions":558,"vwap":559},"2026-07-31",0.045,4999.241011,95,21.614,{"date":561,"open":335,"high":343,"low":562,"close":343,"change":563,"percent_change":50,"volume":564,"transactions":472,"vwap":565},"2026-07-30",21.541,0.105,6735.58567,21.5605,{"date":567,"open":290,"high":335,"low":280,"close":316,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-29",-0.0076,-0.04,5015.521568,60,21.4962,{"date":574,"open":322,"high":575,"low":300,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",21.515,21.4826,-0.0174,-0.08,5550.718121,72,21.4666,{"date":583,"open":584,"high":335,"low":289,"close":548,"change":207,"percent_change":208,"volume":585,"transactions":586,"vwap":587},"2026-07-27",21.495,16181.226742,100,21.5128,{"date":589,"open":590,"high":548,"low":280,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":520,"vwap":595},"2026-07-24",21.4301,21.46,0.0074,0.03,59148.274073,21.4784,{"date":597,"open":280,"high":350,"low":300,"close":598,"change":599,"percent_change":238,"volume":600,"transactions":407,"vwap":601},"2026-07-23",21.4526,-0.0906,2670.969032,21.4595,{"date":603,"open":349,"high":349,"low":604,"close":604,"change":605,"percent_change":228,"volume":606,"transactions":312,"vwap":607},"2026-07-22",21.5432,-0.0068,2370.13245,21.5535,{"date":609,"open":547,"high":547,"low":610,"close":335,"change":493,"percent_change":494,"volume":611,"transactions":503,"vwap":612},"2026-07-21",21.52,1958.53822,21.5513,{"date":614,"open":476,"high":476,"low":500,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-20",21.555,-0.065,-0.3,1097.999499,69,21.5714,{"date":622,"open":349,"high":476,"low":335,"close":452,"change":623,"percent_change":367,"volume":624,"transactions":558,"vwap":625},"2026-07-17",0.0107,4813.894199,21.6033,{"date":627,"open":628,"high":628,"low":491,"close":629,"change":630,"percent_change":319,"volume":631,"transactions":619,"vwap":632},"2026-07-16",21.71,21.6093,-0.0257,7304.202988,21.7003,{"date":634,"open":349,"high":461,"low":349,"close":461,"change":556,"percent_change":534,"volume":635,"transactions":636,"vwap":637},"2026-07-15",2102.561006,62,21.604,{"date":639,"open":444,"high":444,"low":547,"close":349,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-14",0.1,0.47,26611.686861,83,21.581,{"date":646,"open":343,"high":356,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":528,"vwap":651},"2026-07-13",21.49,-0.13,-0.6,16469.371084,21.5672,{"date":653,"open":452,"high":654,"low":452,"close":452,"change":257,"percent_change":257,"volume":655,"transactions":9,"vwap":452},"2026-07-10",21.64,3400,{"date":657,"open":476,"high":444,"low":356,"close":452,"change":658,"percent_change":454,"volume":659,"transactions":9,"vwap":452},"2026-07-09",0.02,1200,{"date":661,"open":547,"high":357,"low":335,"close":356,"change":110,"percent_change":395,"volume":662,"transactions":9,"vwap":356},"2026-07-08",2400,{"date":664,"open":665,"high":665,"low":350,"close":357,"change":395,"percent_change":396,"volume":666,"transactions":9,"vwap":357},"2026-07-07",21.7,2500,{"date":668,"open":654,"high":383,"low":357,"close":484,"change":593,"percent_change":22,"volume":669,"transactions":9,"vwap":484},"2026-07-06",8200,{"date":671,"open":484,"high":484,"low":508,"close":476,"change":386,"percent_change":140,"volume":672,"transactions":9,"vwap":476},"2026-07-02",3200,{"date":674,"open":335,"high":356,"low":549,"close":547,"change":328,"percent_change":329,"volume":675,"transactions":9,"vwap":547},"2026-07-01",8400,{"date":677,"open":485,"high":392,"low":444,"close":484,"change":578,"percent_change":678,"volume":679,"transactions":9,"vwap":484},"2026-06-30",-0.37,5200,{"date":681,"open":628,"high":342,"low":383,"close":342,"change":640,"percent_change":682,"volume":683,"transactions":9,"vwap":342},"2026-06-29",0.46,3000,{"date":685,"open":476,"high":445,"low":476,"close":654,"change":257,"percent_change":257,"volume":686,"transactions":9,"vwap":654},"2026-06-26",7600,{"date":688,"open":445,"high":435,"low":476,"close":654,"change":593,"percent_change":22,"volume":689,"transactions":9,"vwap":654},"2026-06-25",6900,{"date":691,"open":357,"high":654,"low":343,"close":357,"change":110,"percent_change":395,"volume":692,"transactions":9,"vwap":357},"2026-06-24",3600,{"date":694,"open":383,"high":381,"low":452,"close":452,"change":569,"percent_change":695,"volume":662,"transactions":9,"vwap":452},"2026-06-23",-0.18,{"date":697,"open":485,"high":382,"low":444,"close":484,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":484},"2026-06-22",-0.06,-0.28,7700,{"date":702,"open":430,"high":703,"low":383,"close":381,"change":257,"percent_change":257,"volume":704,"transactions":9,"vwap":381},"2026-06-18",21.81,12900,{"date":706,"open":382,"high":707,"low":484,"close":381,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":381},"2026-06-17",21.86,-0.11,-0.5,15700,{"date":712,"open":713,"high":714,"low":665,"close":715,"change":110,"percent_change":395,"volume":716,"transactions":9,"vwap":715},"2026-06-16",21.82,21.85,21.83,7800,{"date":718,"open":707,"high":719,"low":381,"close":428,"change":105,"percent_change":720,"volume":721,"transactions":9,"vwap":428},"2026-06-15",21.89,0.28,51900,{"date":723,"open":435,"high":411,"low":381,"close":427,"change":110,"percent_change":395,"volume":724,"transactions":9,"vwap":427},"2026-06-12",2700,{"date":726,"open":335,"high":436,"low":335,"close":436,"change":405,"percent_change":727,"volume":728,"transactions":9,"vwap":436},"2026-06-11",0.6,2000,{"date":730,"open":435,"high":435,"low":452,"close":484,"change":228,"percent_change":229,"volume":731,"transactions":9,"vwap":484},"2026-06-10",5100,{"date":733,"open":392,"high":342,"low":444,"close":485,"change":207,"percent_change":734,"volume":683,"transactions":9,"vwap":485},"2026-06-09",0.18,{"date":736,"open":485,"high":392,"low":654,"close":444,"change":593,"percent_change":22,"volume":737,"transactions":9,"vwap":444},"2026-06-08",13200,{"date":739,"open":381,"high":381,"low":357,"close":452,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":452},"2026-06-05",-0.15,-0.69,5500,{"date":744,"open":715,"high":715,"low":342,"close":382,"change":207,"percent_change":734,"volume":745,"transactions":9,"vwap":382},"2026-06-04",5900,{"date":747,"open":430,"high":430,"low":665,"close":392,"change":698,"percent_change":699,"volume":748,"transactions":9,"vwap":392},"2026-06-03",6100,{"date":750,"open":713,"high":715,"low":435,"close":436,"change":366,"percent_change":367,"volume":751,"transactions":9,"vwap":436},"2026-06-02",5600,{"date":753,"open":435,"high":411,"low":665,"close":427,"change":229,"percent_change":754,"volume":655,"transactions":9,"vwap":427},"2026-06-01",-0.64,{"date":756,"open":707,"high":757,"low":707,"close":757,"change":454,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-05-29",21.92,0.41,3500,{"date":761,"open":715,"high":714,"low":715,"close":715,"change":494,"percent_change":217,"volume":762,"transactions":9,"vwap":715},"2026-05-28",3900,{"date":764,"open":428,"high":707,"low":703,"close":714,"change":257,"percent_change":257,"volume":765,"transactions":9,"vwap":714},"2026-05-27",1700,{"date":767,"open":427,"high":714,"low":427,"close":714,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":714},"2026-05-26",0.12,0.55,2900,{"date":772,"open":381,"high":435,"low":628,"close":392,"change":228,"percent_change":229,"volume":773,"transactions":9,"vwap":392},"2026-05-22",65200,{"date":775,"open":342,"high":382,"low":445,"close":430,"change":366,"percent_change":367,"volume":776,"transactions":9,"vwap":430},"2026-05-21",26500,{"date":778,"open":357,"high":382,"low":357,"close":435,"change":386,"percent_change":140,"volume":779,"transactions":9,"vwap":435},"2026-05-20",2800,{"date":781,"open":392,"high":392,"low":484,"close":445,"change":578,"percent_change":678,"volume":782,"transactions":9,"vwap":445},"2026-05-19",64700,{"date":784,"open":430,"high":436,"low":392,"close":430,"change":593,"percent_change":22,"volume":672,"transactions":9,"vwap":430},"2026-05-18",{"date":786,"open":435,"high":382,"low":628,"close":392,"change":708,"percent_change":709,"volume":787,"transactions":9,"vwap":392},"2026-05-15",13800,{"date":789,"open":790,"high":790,"low":715,"close":428,"change":228,"percent_change":229,"volume":791,"transactions":9,"vwap":428},"2026-05-14",21.88,6000,{"date":793,"open":411,"high":790,"low":411,"close":794,"change":110,"percent_change":395,"volume":795,"transactions":9,"vwap":794},"2026-05-13",21.87,3300,{"date":797,"open":790,"high":719,"low":713,"close":790,"change":569,"percent_change":695,"volume":798,"transactions":9,"vwap":790},"2026-05-12",12000,{"date":800,"open":801,"high":802,"low":719,"close":757,"change":110,"percent_change":395,"volume":803,"transactions":9,"vwap":757},"2026-05-11",21.91,21.95,11000,{"date":805,"open":806,"high":802,"low":719,"close":807,"change":437,"percent_change":438,"volume":808,"transactions":9,"vwap":807},"2026-05-08",21.9,21.93,4700,{"date":810,"open":802,"high":802,"low":715,"close":714,"change":698,"percent_change":811,"volume":812,"transactions":9,"vwap":714},"2026-05-07",-0.27,9500,{"date":814,"open":807,"high":807,"low":452,"close":801,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":801},"2026-05-06",0.11,0.5,371500,{"date":819,"open":430,"high":715,"low":435,"close":411,"change":367,"percent_change":820,"volume":745,"transactions":9,"vwap":411},"2026-05-05",0.23,{"date":822,"open":428,"high":428,"low":628,"close":435,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":435},"2026-05-04",-0.07,-0.32,4200,{"date":827,"open":719,"high":807,"low":703,"close":713,"change":708,"percent_change":709,"volume":828,"transactions":9,"vwap":713},"2026-05-01",8900,{"date":830,"open":714,"high":831,"low":411,"close":807,"change":815,"percent_change":816,"volume":832,"transactions":9,"vwap":807},"2026-04-30",22.01,22100,{"date":834,"open":428,"high":707,"low":703,"close":713,"change":698,"percent_change":811,"volume":835,"transactions":9,"vwap":713},"2026-04-29",2200,{"date":837,"open":714,"high":802,"low":714,"close":790,"change":110,"percent_change":395,"volume":838,"transactions":9,"vwap":790},"2026-04-28",4400,{"date":840,"open":841,"high":842,"low":790,"close":719,"change":110,"percent_change":395,"volume":843,"transactions":9,"vwap":719},"2026-04-27",21.94,21.98,8100,{"date":845,"open":714,"high":807,"low":428,"close":806,"change":367,"percent_change":820,"volume":846,"transactions":9,"vwap":806},"2026-04-24",6300,{"date":848,"open":757,"high":841,"low":382,"close":714,"change":698,"percent_change":811,"volume":849,"transactions":9,"vwap":714},"2026-04-23",12300,{"date":851,"open":801,"high":802,"low":428,"close":801,"change":593,"percent_change":22,"volume":852,"transactions":9,"vwap":801},"2026-04-22",16700,{"date":854,"open":757,"high":855,"low":790,"close":790,"change":217,"percent_change":856,"volume":692,"transactions":9,"vwap":790},"2026-04-21",22.02,-0.41,{"date":858,"open":841,"high":855,"low":841,"close":859,"change":110,"percent_change":395,"volume":860,"transactions":9,"vwap":859},"2026-04-20",21.97,4800,{"date":862,"open":863,"high":864,"low":841,"close":842,"change":454,"percent_change":758,"volume":865,"transactions":9,"vwap":842},"2026-04-17",22,22.07,15800,{"date":867,"open":757,"high":841,"low":714,"close":719,"change":366,"percent_change":367,"volume":655,"transactions":9,"vwap":719},"2026-04-16",{"date":869,"open":863,"high":863,"low":436,"close":790,"change":228,"percent_change":229,"volume":870,"transactions":9,"vwap":790},"2026-04-15",7400,{"date":872,"open":807,"high":802,"low":707,"close":801,"change":386,"percent_change":140,"volume":873,"transactions":9,"vwap":801},"2026-04-14",8300,{"date":875,"open":485,"high":428,"low":485,"close":428,"change":640,"percent_change":682,"volume":846,"transactions":9,"vwap":428},"2026-04-13",{"date":877,"open":703,"high":703,"low":485,"close":342,"change":366,"percent_change":367,"volume":728,"transactions":9,"vwap":342},"2026-04-10",{"date":879,"open":484,"high":382,"low":476,"close":392,"change":593,"percent_change":22,"volume":880,"transactions":9,"vwap":392},"2026-04-09",6800,{"date":882,"open":342,"high":342,"low":476,"close":665,"change":820,"percent_change":883,"volume":884,"transactions":9,"vwap":665},"2026-04-08",1.07,13600,{"date":886,"open":887,"high":290,"low":888,"close":290,"change":207,"percent_change":208,"volume":889,"transactions":9,"vwap":290},"2026-04-07",21.43,21.3,157000,{"date":891,"open":327,"high":327,"low":892,"close":887,"change":367,"percent_change":820,"volume":724,"transactions":9,"vwap":887},"2026-04-06",21.38,{"date":894,"open":895,"high":322,"low":896,"close":892,"change":228,"percent_change":229,"volume":897,"transactions":9,"vwap":892},"2026-04-02",21.28,21.27,12200,{"date":899,"open":255,"high":290,"low":254,"close":289,"change":569,"percent_change":274,"volume":835,"transactions":9,"vwap":289},"2026-04-01",{"date":901,"open":255,"high":647,"low":902,"close":327,"change":903,"percent_change":115,"volume":904,"transactions":9,"vwap":327},"2026-03-31",21.34,0.24,28700,{"date":906,"open":291,"high":291,"low":246,"close":907,"change":569,"percent_change":274,"volume":748,"transactions":9,"vwap":907},"2026-03-30",21.21,{"date":909,"open":895,"high":256,"low":910,"close":911,"change":217,"percent_change":238,"volume":884,"transactions":9,"vwap":911},"2026-03-27",21.18,21.25,{"date":913,"open":322,"high":290,"low":914,"close":902,"change":247,"percent_change":915,"volume":916,"transactions":9,"vwap":902},"2026-03-26",21.24,-0.97,9400,{"date":918,"open":647,"high":335,"low":254,"close":335,"change":640,"percent_change":641,"volume":919,"transactions":9,"vwap":335},"2026-03-25",9800,{"date":921,"open":254,"high":327,"low":254,"close":327,"change":228,"percent_change":229,"volume":860,"transactions":9,"vwap":327},"2026-03-24",{"date":923,"open":887,"high":610,"low":299,"close":325,"change":22,"percent_change":135,"volume":924,"transactions":9,"vwap":325},"2026-03-23",14800,{"date":926,"open":327,"high":591,"low":896,"close":902,"change":197,"percent_change":187,"volume":927,"transactions":9,"vwap":902},"2026-03-20",9000,{"date":929,"open":255,"high":547,"low":902,"close":547,"change":437,"percent_change":438,"volume":852,"transactions":9,"vwap":547},"2026-03-19",{"date":931,"open":610,"high":343,"low":290,"close":325,"change":823,"percent_change":824,"volume":932,"transactions":9,"vwap":325},"2026-03-18",4900,{"date":934,"open":591,"high":357,"low":591,"close":335,"change":386,"percent_change":293,"volume":731,"transactions":9,"vwap":335},"2026-03-17",{"date":936,"open":548,"high":444,"low":327,"close":325,"change":386,"percent_change":293,"volume":937,"transactions":9,"vwap":325},"2026-03-16",137600,{"date":939,"open":548,"high":610,"low":263,"close":289,"change":648,"percent_change":649,"volume":940,"transactions":9,"vwap":289},"2026-03-13",15900,{"date":942,"open":349,"high":356,"low":500,"close":500,"change":283,"percent_change":943,"volume":944,"transactions":9,"vwap":500},"2026-03-12",-0.74,101600,{"date":946,"open":436,"high":436,"low":445,"close":665,"change":698,"percent_change":699,"volume":947,"transactions":9,"vwap":665},"2026-03-11",1400,{"date":949,"open":427,"high":790,"low":500,"close":430,"change":658,"percent_change":454,"volume":950,"transactions":9,"vwap":430},"2026-03-10",13500,{"date":952,"open":654,"high":342,"low":350,"close":342,"change":494,"percent_change":217,"volume":953,"transactions":9,"vwap":342},"2026-03-09",38100,{"date":955,"open":484,"high":707,"low":484,"close":430,"change":328,"percent_change":329,"volume":956,"transactions":9,"vwap":430},"2026-03-06",40000,{"date":958,"open":714,"high":863,"low":382,"close":707,"change":823,"percent_change":824,"volume":704,"transactions":9,"vwap":707},"2026-03-05",{"date":960,"open":757,"high":863,"low":790,"close":807,"change":105,"percent_change":961,"volume":962,"transactions":9,"vwap":807},"2026-03-04",0.27,81300,{"date":964,"open":703,"high":806,"low":392,"close":794,"change":578,"percent_change":965,"volume":966,"transactions":9,"vwap":794},"2026-03-03",-0.36,41300,{"date":968,"open":863,"high":863,"low":757,"close":802,"change":617,"percent_change":969,"volume":970,"transactions":9,"vwap":802},"2026-03-02",-1.35,64500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":658,"percent_change":454,"volume":977,"transactions":9,"vwap":976},"2026-02-27",22.23,22.27,22.21,22.25,9200,{"date":979,"open":974,"high":980,"low":981,"close":973,"change":494,"percent_change":217,"volume":982,"transactions":9,"vwap":973},"2026-02-26",22.29,22.18,30000,{"date":984,"open":973,"high":985,"low":986,"close":976,"change":207,"percent_change":734,"volume":987,"transactions":9,"vwap":976},"2026-02-25",22.32,22.17,16200,{"date":989,"open":975,"high":990,"low":991,"close":975,"change":257,"percent_change":257,"volume":992,"transactions":9,"vwap":975},"2026-02-24",22.24,22.15,20900,{"date":994,"open":995,"high":995,"low":996,"close":975,"change":494,"percent_change":217,"volume":997,"transactions":9,"vwap":975},"2026-02-23",22.26,22.19,6200,{"date":999,"open":991,"high":995,"low":855,"close":973,"change":640,"percent_change":1000,"volume":1001,"transactions":9,"vwap":973},"2026-02-20",0.45,20400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":217,"percent_change":856,"volume":1008,"transactions":9,"vwap":1007},"2026-02-19",22.14,22.3,22.11,22.13,17600,{"date":1010,"open":1011,"high":1012,"low":981,"close":1013,"change":105,"percent_change":961,"volume":1014,"transactions":9,"vwap":1013},"2026-02-18",22.2,22.31,22.22,23200,{"date":1016,"open":1013,"high":1017,"low":991,"close":1018,"change":698,"percent_change":811,"volume":1019,"transactions":9,"vwap":1018},"2026-02-17",22.33,22.16,17400,{"date":1021,"open":990,"high":976,"low":975,"close":1013,"change":366,"percent_change":367,"volume":1022,"transactions":9,"vwap":1013},"2026-02-13",2600,{"date":1024,"open":974,"high":1025,"low":975,"close":975,"change":228,"percent_change":648,"volume":742,"transactions":9,"vwap":975},"2026-02-12",22.34,{"date":1027,"open":1013,"high":1028,"low":1018,"close":990,"change":395,"percent_change":197,"volume":1029,"transactions":9,"vwap":990},"2026-02-11",22.28,18800,{"date":1031,"open":1028,"high":1032,"low":976,"close":980,"change":569,"percent_change":695,"volume":1033,"transactions":9,"vwap":980},"2026-02-10",22.37,15200,{"date":1035,"open":973,"high":1025,"low":973,"close":1017,"change":768,"percent_change":1036,"volume":776,"transactions":9,"vwap":1017},"2026-02-09",0.54,{"date":1038,"open":1018,"high":995,"low":991,"close":975,"change":640,"percent_change":1000,"volume":1039,"transactions":9,"vwap":975},"2026-02-06",19300,{"date":1041,"open":986,"high":996,"low":1006,"close":1006,"change":823,"percent_change":824,"volume":1042,"transactions":9,"vwap":1006},"2026-02-05",6600,{"date":1044,"open":986,"high":996,"low":1007,"close":981,"change":593,"percent_change":22,"volume":927,"transactions":9,"vwap":981},"2026-02-04",{"date":1046,"open":975,"high":975,"low":1047,"close":991,"change":569,"percent_change":695,"volume":1048,"transactions":9,"vwap":991},"2026-02-03",22.049999,7200,{"date":1050,"open":1011,"high":976,"low":1006,"close":996,"change":328,"percent_change":1051,"volume":1052,"transactions":9,"vwap":996},"2026-02-02",-0.45,29100,{"date":1054,"open":1055,"high":1055,"low":974,"close":980,"change":578,"percent_change":965,"volume":1056,"transactions":9,"vwap":980},"2026-01-30",22.36,23100,{"date":1058,"open":1032,"high":1059,"low":980,"close":1032,"change":207,"percent_change":734,"volume":1060,"transactions":9,"vwap":1032},"2026-01-29",22.43,15400,{"date":1062,"open":1032,"high":1063,"low":1017,"close":1017,"change":648,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1017},"2026-01-28",22.4,-0.58,14400,{"date":1067,"open":1055,"high":24,"low":985,"close":1068,"change":768,"percent_change":1036,"volume":1069,"transactions":9,"vwap":1068},"2026-01-27",22.46,63600,{"date":1071,"open":995,"high":1055,"low":976,"close":1025,"change":386,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1025},"2026-01-26",0.31,18600,{"date":1075,"open":986,"high":1028,"low":1004,"close":974,"change":454,"percent_change":758,"volume":950,"transactions":9,"vwap":974},"2026-01-23",{"date":1077,"open":1013,"high":1013,"low":864,"close":981,"change":367,"percent_change":820,"volume":849,"transactions":9,"vwap":981},"2026-01-22",{"date":1079,"open":1006,"high":1004,"low":864,"close":1007,"change":386,"percent_change":140,"volume":1080,"transactions":9,"vwap":1007},"2026-01-21",11800,{"date":1082,"open":1047,"high":991,"low":831,"close":1083,"change":593,"percent_change":22,"volume":1084,"transactions":9,"vwap":1083},"2026-01-20",22.059999,15300,{"date":1086,"open":1087,"high":1047,"low":831,"close":1088,"change":494,"percent_change":217,"volume":1089,"transactions":9,"vwap":1088},"2026-01-16",22.040001,22.030001,14700,{"date":1091,"open":863,"high":1092,"low":842,"close":1047,"change":823,"percent_change":824,"volume":1093,"transactions":9,"vwap":1047},"2026-01-15",22.08,19200,{"date":1095,"open":859,"high":991,"low":859,"close":1096,"change":386,"percent_change":140,"volume":1097,"transactions":9,"vwap":1096},"2026-01-14",22.12,47000,{"date":1099,"open":990,"high":990,"low":1100,"close":1047,"change":494,"percent_change":217,"volume":1101,"transactions":9,"vwap":1047},"2026-01-13",21.99,14500,{"date":1103,"open":1104,"high":1104,"low":855,"close":864,"change":367,"percent_change":820,"volume":1105,"transactions":9,"vwap":864},"2026-01-12",22.09,24700,{"date":1107,"open":1100,"high":1088,"low":1100,"close":855,"change":593,"percent_change":22,"volume":666,"transactions":9,"vwap":855},"2026-01-09",{"date":1109,"open":831,"high":855,"low":1110,"close":1100,"change":395,"percent_change":396,"volume":1111,"transactions":9,"vwap":1100},"2026-01-08",21.96,7500,{"date":1113,"open":1100,"high":1007,"low":1100,"close":1087,"change":257,"percent_change":257,"volume":1114,"transactions":9,"vwap":1087},"2026-01-07",7900,{"date":1116,"open":1088,"high":1047,"low":859,"close":1087,"change":593,"percent_change":22,"volume":1117,"transactions":9,"vwap":1087},"2026-01-06",7000,{"date":1119,"open":863,"high":1104,"low":806,"close":831,"change":658,"percent_change":454,"volume":1120,"transactions":9,"vwap":831},"2026-01-05",58200,{"date":1122,"open":859,"high":831,"low":841,"close":1100,"change":110,"percent_change":395,"volume":1123,"transactions":9,"vwap":1100},"2026-01-02",10000,{"date":1125,"open":863,"high":1104,"low":1110,"close":863,"change":110,"percent_change":395,"volume":1080,"transactions":9,"vwap":863},"2025-12-31",{"date":1127,"open":1087,"high":1083,"low":859,"close":831,"change":569,"percent_change":695,"volume":1128,"transactions":9,"vwap":831},"2025-12-30",13300,{"date":1130,"open":864,"high":1131,"low":831,"close":1047,"change":229,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1047},"2025-12-29",22.1,-0.63,5800,{"date":1135,"open":1011,"high":975,"low":1096,"close":996,"change":367,"percent_change":820,"volume":716,"transactions":9,"vwap":996},"2025-12-26",{"date":1137,"open":986,"high":981,"low":1004,"close":1004,"change":395,"percent_change":396,"volume":1138,"transactions":9,"vwap":1004},"2025-12-24",700,{"date":1140,"open":1006,"high":996,"low":1131,"close":996,"change":815,"percent_change":816,"volume":1141,"transactions":9,"vwap":996},"2025-12-23",16000,{"date":1143,"open":1087,"high":1006,"low":1087,"close":1092,"change":207,"percent_change":734,"volume":1014,"transactions":9,"vwap":1092},"2025-12-22",{"date":1145,"open":1047,"high":1083,"low":863,"close":1087,"change":367,"percent_change":820,"volume":1146,"transactions":9,"vwap":1087},"2025-12-19",10500,{"date":1148,"open":831,"high":864,"low":1100,"close":1100,"change":658,"percent_change":454,"volume":1149,"transactions":9,"vwap":1100},"2025-12-18",24900,{"date":1151,"open":1088,"high":1087,"low":859,"close":859,"change":110,"percent_change":395,"volume":1152,"transactions":9,"vwap":859},"2025-12-17",8500,{"date":1154,"open":1088,"high":1087,"low":859,"close":842,"change":569,"percent_change":695,"volume":1084,"transactions":9,"vwap":842},"2025-12-16",{"date":1156,"open":1088,"high":1104,"low":802,"close":855,"change":207,"percent_change":734,"volume":1157,"transactions":9,"vwap":855},"2025-12-15",10300,{"date":1159,"open":1092,"high":1092,"low":807,"close":842,"change":494,"percent_change":217,"volume":849,"transactions":9,"vwap":842},"2025-12-12",{"date":1161,"open":859,"high":1088,"low":841,"close":863,"change":593,"percent_change":22,"volume":1162,"transactions":9,"vwap":863},"2025-12-11",8800,{"date":1164,"open":714,"high":842,"low":714,"close":859,"change":815,"percent_change":816,"volume":1165,"transactions":9,"vwap":859},"2025-12-10",99100,{"date":1167,"open":719,"high":841,"low":714,"close":707,"change":494,"percent_change":217,"volume":940,"transactions":9,"vwap":707},"2025-12-09",{"date":1169,"open":1110,"high":1110,"low":790,"close":790,"change":578,"percent_change":965,"volume":748,"transactions":9,"vwap":790},"2025-12-08",{"date":1171,"open":841,"high":1100,"low":757,"close":1110,"change":105,"percent_change":961,"volume":731,"transactions":9,"vwap":1110},"2025-12-05",{"date":1173,"open":802,"high":842,"low":806,"close":806,"change":494,"percent_change":217,"volume":873,"transactions":9,"vwap":806},"2025-12-04",{"date":1175,"open":807,"high":863,"low":801,"close":757,"change":105,"percent_change":961,"volume":1080,"transactions":9,"vwap":757},"2025-12-03",{"date":1177,"open":794,"high":841,"low":715,"close":707,"change":658,"percent_change":454,"volume":1178,"transactions":9,"vwap":707},"2025-12-02",12600,{"date":1180,"open":707,"high":863,"low":703,"close":428,"change":494,"percent_change":217,"volume":1181,"transactions":9,"vwap":428},"2025-12-01",83600,{"date":1183,"open":715,"high":806,"low":411,"close":707,"change":578,"percent_change":965,"volume":1048,"transactions":9,"vwap":707},"2025-11-28",{"date":1185,"open":790,"high":855,"low":790,"close":841,"change":437,"percent_change":438,"volume":1186,"transactions":9,"vwap":841},"2025-11-26",11600,{"date":1188,"open":703,"high":1088,"low":703,"close":707,"change":366,"percent_change":367,"volume":1189,"transactions":9,"vwap":707},"2025-11-25",80100,{"date":1191,"open":435,"high":757,"low":435,"close":714,"change":105,"percent_change":720,"volume":919,"transactions":9,"vwap":714},"2025-11-24",{"date":1193,"open":435,"high":713,"low":392,"close":436,"change":658,"percent_change":454,"volume":1194,"transactions":9,"vwap":436},"2025-11-21",3100,{"date":1196,"open":427,"high":859,"low":435,"close":382,"change":658,"percent_change":454,"volume":849,"transactions":9,"vwap":382},"2025-11-20",{"date":1198,"open":411,"high":790,"low":435,"close":435,"change":217,"percent_change":856,"volume":1199,"transactions":9,"vwap":435},"2025-11-19",32400,{"date":1201,"open":484,"high":714,"low":484,"close":428,"change":593,"percent_change":22,"volume":1202,"transactions":9,"vwap":428},"2025-11-18",70800,{"date":1204,"open":703,"high":719,"low":411,"close":703,"change":578,"percent_change":678,"volume":675,"transactions":9,"vwap":703},"2025-11-17",{"date":1206,"open":719,"high":719,"low":428,"close":719,"change":257,"percent_change":257,"volume":762,"transactions":9,"vwap":719},"2025-11-14",{"date":1208,"open":790,"high":864,"low":707,"close":719,"change":110,"percent_change":395,"volume":1209,"transactions":9,"vwap":719},"2025-11-13",33800,{"date":1211,"open":707,"high":831,"low":707,"close":806,"change":395,"percent_change":396,"volume":1212,"transactions":9,"vwap":806},"2025-11-12",68600,{"date":1214,"open":806,"high":863,"low":806,"close":802,"change":454,"percent_change":758,"volume":1215,"transactions":9,"vwap":802},"2025-11-11",72300,{"date":1217,"open":436,"high":802,"low":436,"close":707,"change":815,"percent_change":1218,"volume":1219,"transactions":9,"vwap":707},"2025-11-10",0.51,44400,{"date":1221,"open":430,"high":707,"low":435,"close":435,"change":569,"percent_change":695,"volume":1222,"transactions":9,"vwap":435},"2025-11-07",10900,{"date":1224,"open":342,"high":790,"low":392,"close":436,"change":105,"percent_change":720,"volume":1225,"transactions":9,"vwap":436},"2025-11-06",25900,{"date":1227,"open":790,"high":790,"low":628,"close":392,"change":395,"percent_change":396,"volume":1228,"transactions":9,"vwap":392},"2025-11-05",76900,{"date":1230,"open":411,"high":428,"low":430,"close":427,"change":823,"percent_change":824,"volume":997,"transactions":9,"vwap":427},"2025-11-04",{"date":1232,"open":863,"high":863,"low":411,"close":714,"change":229,"percent_change":754,"volume":1097,"transactions":9,"vwap":714},"2025-11-03",{"date":1234,"open":859,"high":1092,"low":807,"close":1100,"change":110,"percent_change":395,"volume":1222,"transactions":9,"vwap":1100},"2025-10-31",{"date":1236,"open":802,"high":855,"low":841,"close":863,"change":569,"percent_change":695,"volume":1157,"transactions":9,"vwap":863},"2025-10-30",{"date":1238,"open":1007,"high":991,"low":1087,"close":1087,"change":578,"percent_change":965,"volume":655,"transactions":9,"vwap":1087},"2025-10-29",{"date":1240,"open":1047,"high":1018,"low":1047,"close":1096,"change":366,"percent_change":367,"volume":1241,"transactions":9,"vwap":1096},"2025-10-28",4600,{"date":1243,"open":1083,"high":986,"low":1047,"close":1006,"change":454,"percent_change":758,"volume":1244,"transactions":9,"vwap":1006},"2025-10-27",4100,{"date":1246,"open":859,"high":1096,"low":859,"close":855,"change":386,"percent_change":140,"volume":1247,"transactions":9,"vwap":855},"2025-10-24",9600,{"date":1249,"open":801,"high":1100,"low":801,"close":802,"change":110,"percent_change":395,"volume":1250,"transactions":9,"vwap":802},"2025-10-23",25400,{"date":1252,"open":863,"high":864,"low":807,"close":1110,"change":494,"percent_change":217,"volume":1123,"transactions":9,"vwap":1110},"2025-10-22",{"date":1254,"open":1087,"high":1006,"low":802,"close":842,"change":494,"percent_change":217,"volume":716,"transactions":9,"vwap":842},"2025-10-21",{"date":1256,"open":863,"high":1087,"low":859,"close":863,"change":207,"percent_change":734,"volume":1257,"transactions":9,"vwap":863},"2025-10-20",6400,{"date":1259,"open":802,"high":855,"low":807,"close":1110,"change":395,"percent_change":396,"volume":798,"transactions":9,"vwap":1110},"2025-10-17",{"date":1261,"open":757,"high":1088,"low":757,"close":831,"change":386,"percent_change":140,"volume":1262,"transactions":9,"vwap":831},"2025-10-16",126200,{"date":1264,"open":802,"high":1110,"low":757,"close":841,"change":437,"percent_change":438,"volume":1265,"transactions":9,"vwap":841},"2025-10-15",5300,{"date":1267,"open":703,"high":707,"low":382,"close":707,"change":367,"percent_change":820,"volume":1133,"transactions":9,"vwap":707},"2025-10-14",{"date":1269,"open":713,"high":428,"low":382,"close":703,"change":658,"percent_change":454,"volume":1270,"transactions":9,"vwap":703},"2025-10-13",75400,{"date":1272,"open":411,"high":794,"low":427,"close":436,"change":569,"percent_change":695,"volume":1273,"transactions":9,"vwap":436},"2025-10-10",9900,{"date":1275,"open":802,"high":802,"low":703,"close":715,"change":578,"percent_change":678,"volume":1276,"transactions":9,"vwap":715},"2025-10-09",17100,{"date":1278,"open":863,"high":863,"low":806,"close":801,"change":578,"percent_change":965,"volume":997,"transactions":9,"vwap":801},"2025-10-08",{"date":1280,"open":1104,"high":1104,"low":1110,"close":1100,"change":698,"percent_change":811,"volume":731,"transactions":9,"vwap":1100},"2025-10-07",{"date":1282,"open":864,"high":864,"low":1088,"close":1047,"change":494,"percent_change":217,"volume":1283,"transactions":9,"vwap":1047},"2025-10-06",12400,{"date":1285,"open":1087,"high":1006,"low":1087,"close":864,"change":593,"percent_change":22,"volume":1286,"transactions":9,"vwap":864},"2025-10-03",11100,{"date":1288,"open":1131,"high":1018,"low":855,"close":1087,"change":494,"percent_change":217,"volume":1162,"transactions":9,"vwap":1087},"2025-10-02",{"date":1290,"open":859,"high":1104,"low":859,"close":1083,"change":823,"percent_change":824,"volume":1291,"transactions":9,"vwap":1083},"2025-10-01",107000,{"date":1293,"open":991,"high":973,"low":1007,"close":1007,"change":569,"percent_change":695,"volume":1294,"transactions":9,"vwap":1007},"2025-09-30",5400,{"date":1296,"open":991,"high":1011,"low":1007,"close":986,"change":207,"percent_change":734,"volume":689,"transactions":9,"vwap":986},"2025-09-29",{"date":1298,"open":1004,"high":1018,"low":1006,"close":1007,"change":593,"percent_change":22,"volume":992,"transactions":9,"vwap":1007},"2025-09-26",{"date":1300,"open":1004,"high":991,"low":1092,"close":1131,"change":648,"percent_change":1064,"volume":1301,"transactions":9,"vwap":1131},"2025-09-25",5700,{"date":1303,"open":976,"high":976,"low":1013,"close":973,"change":569,"percent_change":695,"volume":689,"transactions":9,"vwap":973},"2025-09-24",{"date":1305,"open":1012,"high":1017,"low":995,"close":974,"change":494,"percent_change":217,"volume":1306,"transactions":9,"vwap":974},"2025-09-23",11500,{"date":1308,"open":980,"high":985,"low":976,"close":980,"change":367,"percent_change":1309,"volume":808,"transactions":9,"vwap":980},"2025-09-22",0.22,{"date":1311,"open":976,"high":1055,"low":996,"close":990,"change":395,"percent_change":197,"volume":1312,"transactions":9,"vwap":990},"2025-09-19",21100,{"date":1314,"open":976,"high":1055,"low":990,"close":980,"change":228,"percent_change":648,"volume":919,"transactions":9,"vwap":980},"2025-09-18",{"date":1316,"open":1005,"high":1059,"low":974,"close":985,"change":257,"percent_change":257,"volume":812,"transactions":9,"vwap":985},"2025-09-17",{"date":1318,"open":985,"high":1055,"low":980,"close":985,"change":105,"percent_change":961,"volume":759,"transactions":9,"vwap":985},"2025-09-16",{"date":1320,"open":1011,"high":980,"low":1011,"close":995,"change":207,"percent_change":734,"volume":1123,"transactions":9,"vwap":995},"2025-09-15",{"date":1322,"open":1011,"high":1013,"low":986,"close":1013,"change":207,"percent_change":734,"volume":1323,"transactions":9,"vwap":1013},"2025-09-12",4300,{"date":1325,"open":981,"high":1011,"low":986,"close":981,"change":105,"percent_change":961,"volume":666,"transactions":9,"vwap":981},"2025-09-11",{"date":1327,"open":1096,"high":1004,"low":864,"close":1096,"change":658,"percent_change":454,"volume":1117,"transactions":9,"vwap":1096},"2025-09-10",{"date":1329,"open":1007,"high":1007,"low":864,"close":1131,"change":395,"percent_change":396,"volume":770,"transactions":9,"vwap":1131},"2025-09-09",{"date":1331,"open":991,"high":981,"low":1006,"close":991,"change":658,"percent_change":454,"volume":997,"transactions":9,"vwap":991},"2025-09-08",{"date":1333,"open":1096,"high":981,"low":855,"close":1007,"change":454,"percent_change":758,"volume":1306,"transactions":9,"vwap":1007},"2025-09-05",{"date":1335,"open":1100,"high":1087,"low":802,"close":1087,"change":593,"percent_change":22,"volume":1336,"transactions":9,"vwap":1087},"2025-09-04",9300,{"date":1338,"open":1104,"high":1104,"low":1110,"close":831,"change":454,"percent_change":758,"volume":779,"transactions":9,"vwap":831},"2025-09-03",{"date":1340,"open":806,"high":863,"low":806,"close":757,"change":247,"percent_change":1341,"volume":1342,"transactions":9,"vwap":757},"2025-09-02",-0.95,109900,{"date":1344,"open":864,"high":1013,"low":864,"close":1007,"change":110,"percent_change":395,"volume":1345,"transactions":9,"vwap":1007},"2025-08-29",26000,{"date":1347,"open":1006,"high":1013,"low":1047,"close":1004,"change":437,"percent_change":1348,"volume":884,"transactions":9,"vwap":1004},"2025-08-28",0.36,{"date":1350,"open":1087,"high":981,"low":1088,"close":1083,"change":228,"percent_change":229,"volume":679,"transactions":9,"vwap":1083},"2025-08-27",{"date":1352,"open":831,"high":1104,"low":831,"close":1104,"change":105,"percent_change":961,"volume":1244,"transactions":9,"vwap":1104},"2025-08-26",{"date":1354,"open":1131,"high":1007,"low":1088,"close":1088,"change":648,"percent_change":1355,"volume":1133,"transactions":9,"vwap":1088},"2025-08-25",-0.59,{"date":1357,"open":863,"high":1013,"low":863,"close":1018,"change":903,"percent_change":1358,"volume":940,"transactions":9,"vwap":1018},"2025-08-22",1.09,{"date":1360,"open":1100,"high":831,"low":801,"close":757,"change":217,"percent_change":856,"volume":700,"transactions":9,"vwap":757},"2025-08-21",{"date":1362,"open":831,"high":1087,"low":1100,"close":831,"change":569,"percent_change":695,"volume":808,"transactions":9,"vwap":831},"2025-08-20",{"date":1364,"open":1087,"high":1006,"low":855,"close":1047,"change":395,"percent_change":396,"volume":1365,"transactions":9,"vwap":1047},"2025-08-19",19500,{"date":1367,"open":1087,"high":996,"low":855,"close":1131,"change":658,"percent_change":454,"volume":798,"transactions":9,"vwap":1131},"2025-08-18",{"date":1369,"open":864,"high":1013,"low":1083,"close":1092,"change":658,"percent_change":454,"volume":860,"transactions":9,"vwap":1092},"2025-08-15",{"date":1371,"open":1092,"high":1006,"low":1087,"close":1083,"change":110,"percent_change":395,"volume":1372,"transactions":9,"vwap":1083},"2025-08-14",1800,{"date":1374,"open":1083,"high":996,"low":842,"close":864,"change":207,"percent_change":734,"volume":1375,"transactions":9,"vwap":864},"2025-08-13",10700,{"date":1377,"open":863,"high":1047,"low":802,"close":1088,"change":593,"percent_change":22,"volume":745,"transactions":9,"vwap":1088},"2025-08-12",{"date":1379,"open":855,"high":1092,"low":757,"close":863,"change":593,"percent_change":22,"volume":1365,"transactions":9,"vwap":863},"2025-08-11",{"date":1381,"open":1047,"high":1047,"low":807,"close":859,"change":658,"percent_change":454,"volume":1060,"transactions":9,"vwap":859},"2025-08-08",{"date":1383,"open":859,"high":859,"low":801,"close":802,"change":569,"percent_change":695,"volume":692,"transactions":9,"vwap":802},"2025-08-07",{"date":1385,"open":794,"high":864,"low":794,"close":1100,"change":640,"percent_change":682,"volume":1386,"transactions":9,"vwap":1100},"2025-08-06",15600,{"date":1388,"open":855,"high":855,"low":707,"close":719,"change":494,"percent_change":217,"volume":1323,"transactions":9,"vwap":719},"2025-08-05",{"date":1390,"open":1100,"high":1100,"low":428,"close":801,"change":367,"percent_change":820,"volume":1391,"transactions":9,"vwap":801},"2025-08-04",64800,{"date":1393,"open":703,"high":719,"low":430,"close":707,"change":366,"percent_change":367,"volume":1394,"transactions":9,"vwap":707},"2025-08-01",10200,{"date":1396,"open":714,"high":841,"low":427,"close":714,"change":105,"percent_change":720,"volume":1283,"transactions":9,"vwap":714},"2025-07-31",{"date":1398,"open":714,"high":807,"low":436,"close":436,"change":740,"percent_change":1399,"volume":1400,"transactions":9,"vwap":436},"2025-07-30",-0.68,15100,{"date":1402,"open":841,"high":1110,"low":806,"close":841,"change":228,"percent_change":229,"volume":751,"transactions":9,"vwap":841},"2025-07-29",{"date":1404,"open":1104,"high":1104,"low":802,"close":859,"change":708,"percent_change":709,"volume":808,"transactions":9,"vwap":859},"2025-07-28",{"date":1406,"open":1047,"high":1131,"low":863,"close":1092,"change":110,"percent_change":395,"volume":977,"transactions":9,"vwap":1092},"2025-07-25",{"date":1408,"open":1047,"high":981,"low":1047,"close":1104,"change":494,"percent_change":217,"volume":1409,"transactions":9,"vwap":1104},"2025-07-24",18900,{"date":1411,"open":1018,"high":1018,"low":831,"close":1006,"change":319,"percent_change":1412,"volume":675,"transactions":9,"vwap":1006},"2025-07-23",-0.54,{"date":1414,"open":842,"high":976,"low":841,"close":973,"change":120,"percent_change":1415,"volume":1416,"transactions":9,"vwap":973},"2025-07-22",1.14,17500,{"date":1418,"open":719,"high":1083,"low":719,"close":842,"change":386,"percent_change":140,"volume":1419,"transactions":9,"vwap":842},"2025-07-21",44200,{"date":1421,"open":802,"high":859,"low":801,"close":801,"change":454,"percent_change":758,"volume":689,"transactions":9,"vwap":801},"2025-07-18",{"date":1423,"open":411,"high":757,"low":427,"close":713,"change":698,"percent_change":811,"volume":686,"transactions":9,"vwap":713},"2025-07-17",{"date":1425,"open":411,"high":801,"low":382,"close":790,"change":366,"percent_change":367,"volume":1394,"transactions":9,"vwap":790},"2025-07-16",{"date":1427,"open":831,"high":831,"low":428,"close":794,"change":698,"percent_change":811,"volume":1428,"transactions":9,"vwap":794},"2025-07-15",11400,{"date":1430,"open":1100,"high":1100,"low":707,"close":807,"change":366,"percent_change":367,"volume":1431,"transactions":9,"vwap":807},"2025-07-14",55500,{"date":1433,"open":841,"high":1110,"low":794,"close":757,"change":395,"percent_change":396,"volume":1247,"transactions":9,"vwap":757},"2025-07-11",{"date":1435,"open":757,"high":831,"low":719,"close":859,"change":257,"percent_change":257,"volume":1436,"transactions":9,"vwap":859},"2025-07-10",22000,{"date":1438,"open":841,"high":863,"low":801,"close":859,"change":367,"percent_change":820,"volume":1080,"transactions":9,"vwap":859},"2025-07-09",{"date":1440,"open":719,"high":1110,"low":790,"close":757,"change":110,"percent_change":395,"volume":1048,"transactions":9,"vwap":757},"2025-07-08",{"date":1442,"open":807,"high":863,"low":801,"close":807,"change":395,"percent_change":396,"volume":1443,"transactions":9,"vwap":807},"2025-07-07",20300,{"date":1445,"open":807,"high":831,"low":807,"close":842,"change":366,"percent_change":367,"volume":745,"transactions":9,"vwap":842},"2025-07-03",{"date":1447,"open":859,"high":863,"low":713,"close":859,"change":228,"percent_change":229,"volume":1448,"transactions":9,"vwap":859},"2025-07-02",14300,{"date":1450,"open":1047,"high":1047,"low":802,"close":863,"change":395,"percent_change":396,"volume":1451,"transactions":9,"vwap":863},"2025-07-01",101500,{"date":1453,"open":831,"high":1096,"low":1110,"close":1047,"change":593,"percent_change":22,"volume":1454,"transactions":9,"vwap":1047},"2025-06-30",47600,{"date":1456,"open":1110,"high":855,"low":1110,"close":855,"change":366,"percent_change":367,"volume":1457,"transactions":9,"vwap":855},"2025-06-27",27400,{"date":1459,"open":719,"high":1088,"low":719,"close":831,"change":437,"percent_change":1348,"volume":776,"transactions":9,"vwap":831},"2025-06-26",{"date":1461,"open":713,"high":802,"low":411,"close":807,"change":1462,"percent_change":1463,"volume":1128,"transactions":9,"vwap":807},"2025-06-25",-0.17,-0.77,{"date":1465,"open":382,"high":1131,"low":382,"close":1131,"change":1466,"percent_change":1467,"volume":852,"transactions":9,"vwap":1131},"2025-06-24",0.29,1.33,{"date":1469,"open":381,"high":713,"low":383,"close":703,"change":386,"percent_change":140,"volume":1470,"transactions":9,"vwap":703},"2025-06-23",16500,{"date":1472,"open":444,"high":703,"low":444,"close":342,"change":386,"percent_change":140,"volume":1146,"transactions":9,"vwap":342},"2025-06-20",{"date":1474,"open":628,"high":392,"low":654,"close":383,"change":366,"percent_change":367,"volume":728,"transactions":9,"vwap":383},"2025-06-18",{"date":1476,"open":382,"high":382,"low":484,"close":484,"change":319,"percent_change":1477,"volume":672,"transactions":9,"vwap":484},"2025-06-17",-0.55,{"date":1479,"open":392,"high":715,"low":392,"close":427,"change":386,"percent_change":140,"volume":870,"transactions":9,"vwap":427},"2025-06-16",{"date":1481,"open":628,"high":342,"low":383,"close":628,"change":217,"percent_change":856,"volume":1241,"transactions":9,"vwap":628},"2025-06-13",{"date":1483,"open":411,"high":790,"low":392,"close":411,"change":454,"percent_change":758,"volume":1257,"transactions":9,"vwap":411},"2025-06-12",{"date":1485,"open":382,"high":382,"low":445,"close":628,"change":386,"percent_change":140,"volume":825,"transactions":9,"vwap":628},"2025-06-11",{"date":1487,"open":476,"high":445,"low":476,"close":654,"change":658,"percent_change":454,"volume":1323,"transactions":9,"vwap":654},"2025-06-10",{"date":1489,"open":383,"high":383,"low":343,"close":452,"change":105,"percent_change":720,"volume":1490,"transactions":9,"vwap":452},"2025-06-09",8000,{"date":1492,"open":343,"high":476,"low":610,"close":547,"change":698,"percent_change":699,"volume":916,"transactions":9,"vwap":547},"2025-06-06",{"date":1494,"open":665,"high":628,"low":335,"close":452,"change":593,"percent_change":22,"volume":1495,"transactions":9,"vwap":452},"2025-06-05",372600,{"date":1497,"open":349,"high":476,"low":335,"close":349,"change":207,"percent_change":208,"volume":1498,"transactions":9,"vwap":349},"2025-06-04",13000,{"date":1500,"open":549,"high":508,"low":647,"close":335,"change":569,"percent_change":274,"volume":932,"transactions":9,"vwap":335},"2025-06-03",{"date":1502,"open":350,"high":349,"low":325,"close":349,"change":257,"percent_change":257,"volume":1503,"transactions":9,"vwap":349},"2025-06-02",44800,{"date":1505,"open":548,"high":357,"low":548,"close":349,"change":593,"percent_change":22,"volume":716,"transactions":9,"vwap":349},"2025-05-30",{"date":1507,"open":547,"high":349,"low":350,"close":547,"change":105,"percent_change":720,"volume":1508,"transactions":9,"vwap":547},"2025-05-29",6700,{"date":1510,"open":500,"high":500,"low":591,"close":548,"change":386,"percent_change":293,"volume":679,"transactions":9,"vwap":548},"2025-05-28",{"date":1512,"open":500,"high":335,"low":887,"close":887,"change":494,"percent_change":217,"volume":1498,"transactions":9,"vwap":887},"2025-05-27",{"date":1514,"open":263,"high":290,"low":263,"close":327,"change":658,"percent_change":454,"volume":1244,"transactions":9,"vwap":327},"2025-05-23",{"date":1516,"open":289,"high":322,"low":256,"close":887,"change":658,"percent_change":454,"volume":795,"transactions":9,"vwap":887},"2025-05-22",{"date":1518,"open":322,"high":350,"low":255,"close":289,"change":228,"percent_change":229,"volume":759,"transactions":9,"vwap":289},"2025-05-21",{"date":1520,"open":591,"high":325,"low":289,"close":322,"change":658,"percent_change":454,"volume":1186,"transactions":9,"vwap":322},"2025-05-20",{"date":1522,"open":892,"high":322,"low":300,"close":280,"change":593,"percent_change":22,"volume":737,"transactions":9,"vwap":280},"2025-05-19",{"date":1524,"open":902,"high":254,"low":902,"close":254,"change":367,"percent_change":820,"volume":751,"transactions":9,"vwap":254},"2025-05-16",{"date":1526,"open":264,"high":263,"low":264,"close":902,"change":658,"percent_change":454,"volume":724,"transactions":9,"vwap":902},"2025-05-15",{"date":1528,"open":892,"high":892,"low":244,"close":264,"change":569,"percent_change":274,"volume":759,"transactions":9,"vwap":264},"2025-05-14",{"date":1530,"open":902,"high":892,"low":244,"close":299,"change":815,"percent_change":1531,"volume":1222,"transactions":9,"vwap":299},"2025-05-13",0.52,{"date":1533,"open":264,"high":264,"low":194,"close":911,"change":454,"percent_change":1534,"volume":870,"transactions":9,"vwap":911},"2025-05-12",0.43,{"date":1536,"open":299,"high":299,"low":245,"close":1537,"change":395,"percent_change":310,"volume":1538,"transactions":9,"vwap":1537},"2025-05-09",21.16,66100,{"date":1540,"open":911,"high":264,"low":246,"close":907,"change":578,"percent_change":1541,"volume":1257,"transactions":9,"vwap":907},"2025-05-08",-0.38,{"date":1543,"open":256,"high":256,"low":914,"close":244,"change":494,"percent_change":217,"volume":1544,"transactions":9,"vwap":244},"2025-05-07",20600,{"date":1546,"open":291,"high":256,"low":245,"close":1547,"change":367,"percent_change":903,"volume":1409,"transactions":9,"vwap":1547},"2025-05-06",21.31,{"date":1549,"open":914,"high":888,"low":236,"close":291,"change":207,"percent_change":208,"volume":1550,"transactions":9,"vwap":291},"2025-05-05",109700,{"date":1552,"open":264,"high":254,"low":236,"close":236,"change":367,"percent_change":903,"volume":1553,"transactions":9,"vwap":236},"2025-05-02",14200,{"date":1555,"open":896,"high":896,"low":224,"close":225,"change":283,"percent_change":1556,"volume":1241,"transactions":9,"vwap":225},"2025-05-01",-0.75,{"date":1558,"open":888,"high":263,"low":911,"close":256,"change":217,"percent_change":238,"volume":1559,"transactions":9,"vwap":256},"2025-04-30",29800,{"date":1561,"open":300,"high":325,"low":300,"close":280,"change":328,"percent_change":329,"volume":1123,"transactions":9,"vwap":280},"2025-04-29",{"date":1563,"open":322,"high":610,"low":289,"close":610,"change":367,"percent_change":820,"volume":737,"transactions":9,"vwap":610},"2025-04-28",{"date":1565,"open":263,"high":290,"low":896,"close":290,"change":22,"percent_change":135,"volume":1566,"transactions":9,"vwap":290},"2025-04-25",70600,{"date":1568,"open":888,"high":892,"low":1569,"close":256,"change":454,"percent_change":455,"volume":808,"transactions":9,"vwap":256},"2025-04-24",21.23,{"date":1571,"open":299,"high":322,"low":914,"close":914,"change":207,"percent_change":208,"volume":1286,"transactions":9,"vwap":914},"2025-04-23",{"date":177,"open":236,"high":291,"low":1537,"close":1573,"change":494,"percent_change":217,"volume":1265,"transactions":9,"vwap":1573},21.2]