[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDHY":3,"homepage-market-summary":33,"stock-historical-SDHY":177},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"SDHY","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"PGIM Short Duration High Yield Opportunities Fund","NYSE",null,"Common Stock","PGIM Short Duration High Yield Opportunities is a closed-end management investment company. The fund's investment objective is to provide total return through a combination of current income and capital appreciation. It mainly invests in a diversified portfolio of high-yield fixed-income instruments that are rated below investment grade with varying maturities and other investments (including derivatives) with similar economic characteristics.",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},8.5601,1.296,"Monthly","2026-10-15",{"close":19,"open":20,"high":21,"low":22,"prev_close":21,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},15.14,15.11,15.18,15.05,-0.04,-0.26,118048.973573,664,15.1127,17.02,14.67,72785.06283545418,20,1473,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":156},"success",[36,43,50,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":12,"sparkline":42,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":12,"sparkline":49,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":56,"sparkline":57,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":12,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":12,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":56,"sparkline":78,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":12,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":56,"sparkline":93,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":12,"sparkline":100,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[102,107,112,117,122,127,132,136,141,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":12},"Technology","XLK",-1.79,197.78,{"name":108,"etf":109,"change":110,"price":111,"is_up":56},"Financials","XLF",0.89,54.23,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Healthcare","XLV",-0.39,168.16,{"name":118,"etf":119,"change":120,"price":121,"is_up":56},"Consumer Cycl","XLY",0.31,111.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":56},"Consumer Staples","XLP",2.11,83.42,{"name":128,"etf":129,"change":130,"price":131,"is_up":56},"Energy","XLE",2.97,65.24,{"name":133,"etf":134,"change":76,"price":135,"is_up":56},"Industrials","XLI",168.4,{"name":137,"etf":138,"change":139,"price":140,"is_up":56},"Materials","XLB",0.59,49.27,{"name":142,"etf":143,"change":144,"price":145,"is_up":56},"Real Estate","XLRE",0.69,40.85,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Utilities","XLU",-0.19,41.07,{"name":152,"etf":153,"change":154,"price":155,"is_up":56},"Comm Services","XLC",0.73,112.07,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":12},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":163,"name":164,"price":165,"change":166,"is_up":12},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":168,"name":169,"price":170,"change":171,"is_up":56},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":173,"name":174,"price":175,"change":176,"is_up":12},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":29,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":19,"start_date":186,"end_date":5},17.18,69520,25374650.771699,-4.66,"2025-04-28",[188,189,198,209,218,229,237,244,253,262,271,281,290,299,306,315,323,329,337,345,355,366,374,382,389,397,406,417,426,433,440,447,457,464,472,483,493,502,512,520,528,535,545,551,560,565,573,579,585,591,598,604,609,615,622,627,633,639,648,653,656,659,663,668,671,676,680,684,689,693,698,704,709,712,715,719,722,725,730,735,739,742,746,751,754,757,760,763,767,770,773,776,780,784,787,791,796,801,805,811,814,820,824,827,830,833,836,839,842,845,850,853,858,862,866,869,872,875,878,881,885,889,892,895,899,901,905,908,913,915,920,925,928,934,941,947,951,953,957,962,967,972,977,981,985,988,992,995,998,1002,1008,1015,1021,1027,1033,1039,1043,1049,1056,1062,1068,1073,1077,1081,1087,1093,1099,1105,1110,1115,1119,1122,1127,1131,1135,1139,1144,1147,1150,1153,1158,1164,1167,1172,1175,1178,1181,1184,1189,1193,1196,1199,1202,1205,1210,1213,1217,1221,1225,1229,1232,1237,1240,1243,1248,1252,1255,1259,1261,1265,1269,1272,1275,1279,1282,1284,1288,1290,1293,1297,1300,1304,1306,1310,1313,1317,1321,1324,1327,1330,1334,1337,1340,1344,1347,1350,1353,1357,1362,1367,1369,1372,1374,1378,1381,1384,1388,1392,1397,1404,1409,1416,1419,1424,1427,1430,1435,1440,1444,1448,1451,1454,1458,1461,1465,1467,1471,1477,1481,1486,1489,1495,1501,1505,1509,1514,1517,1521,1524,1529,1534,1538,1541,1544,1549,1555,1559,1562,1567,1571,1574,1578,1581,1584,1589,1592,1595,1597,1599,1602,1605,1609,1612,1615,1618,1621,1624,1627,1631,1634,1638,1641,1645,1649,1651,1655,1659,1662,1664,1667,1670,1672,1677,1681,1685,1689,1692,1695,1698,1701,1705,1708,1710,1713,1715,1718,1722,1725,1728,1731,1735,1738,1742,1744,1747,1752,1755,1758,1762,1766,1769,1772,1775,1777,1779,1783,1786,1789,1792,1795,1799,1803,1807,1809,1812],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":190,"open":191,"high":192,"low":19,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",15.25,15.3001,-0.13,-0.85,81790.298727,701,15.2003,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",15.23,15.38,15.0962,15.31,0.08,0.53,75951.531879,610,15.2006,{"date":210,"open":211,"high":212,"low":213,"close":200,"change":214,"percent_change":115,"volume":215,"transactions":216,"vwap":217},"2026-10-05",15.24,15.47,15.09,-0.06,127515.6543,582,15.2249,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",15.35,15.459,15.2601,15.29,0.02,0.13,37336.0513,242,15.3203,{"date":230,"open":231,"high":203,"low":213,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",15.27,0.04,0.26,48297.545513,515,15.1978,{"date":238,"open":239,"high":240,"low":200,"close":200,"change":193,"percent_change":194,"volume":241,"transactions":242,"vwap":243},"2026-09-30",15.4,15.605,95317.361384,469,15.3079,{"date":245,"open":211,"high":246,"low":247,"close":248,"change":225,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",15.51,15.1527,15.36,0.85,73487.2768,551,15.2469,{"date":254,"open":255,"high":255,"low":256,"close":200,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",15.3,15.2,-0.09,-0.59,78789.3368,423,15.235,{"date":263,"open":264,"high":265,"low":19,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",15.21,15.32,0.19,1.26,60337.67423,523,15.2527,{"date":272,"open":273,"high":265,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",15.28,15.06,15.13,-0.11,-0.72,71855.8312,470,15.1444,{"date":282,"open":283,"high":283,"low":284,"close":211,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",15.44,15.15,-0.21,-1.36,67945.522868,349,15.2826,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":23,"percent_change":24,"volume":296,"transactions":297,"vwap":298},"2026-09-22",15.54,15.6,15.3901,15.45,93450.5715,488,15.4861,{"date":300,"open":75,"high":292,"low":239,"close":301,"change":204,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",15.49,0.52,43462.4805,269,15.4682,{"date":307,"open":308,"high":309,"low":310,"close":75,"change":311,"percent_change":193,"volume":312,"transactions":313,"vwap":314},"2026-09-18",15.43,15.4649,15.3208,-0.02,28914.6265,191,15.3982,{"date":316,"open":203,"high":317,"low":203,"close":308,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",15.48,0.07,0.46,68224.528152,633,15.4002,{"date":324,"open":201,"high":325,"low":29,"close":248,"change":311,"percent_change":193,"volume":326,"transactions":327,"vwap":328},"2026-09-16",15.7167,56597.807236,356,15.4307,{"date":330,"open":317,"high":331,"low":265,"close":201,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",15.52,-0.14,-0.9,139009.98606,900,15.4033,{"date":338,"open":339,"high":340,"low":341,"close":331,"change":193,"percent_change":342,"volume":343,"transactions":269,"vwap":344},"2026-09-14",15.65,15.81,15.46,-0.83,92704.819499,15.5781,{"date":346,"open":347,"high":348,"low":349,"close":339,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",15.68,15.7869,15.6101,0.01,0.06,44532.5979,358,15.7019,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",15.78,15.832,15.63,15.64,-0.28,-1.76,60041.956112,362,15.7225,{"date":367,"open":368,"high":369,"low":370,"close":368,"change":371,"percent_change":371,"volume":372,"transactions":304,"vwap":373},"2026-09-09",15.92,15.975,15.87,0,34048.500582,15.8952,{"date":375,"open":376,"high":377,"low":378,"close":368,"change":176,"percent_change":149,"volume":379,"transactions":380,"vwap":381},"2026-09-08",15.95,15.9926,15.9,60544.828759,281,15.9184,{"date":383,"open":376,"high":384,"low":385,"close":376,"change":371,"percent_change":371,"volume":386,"transactions":387,"vwap":388},"2026-09-04",15.98,15.93,40100.4259,257,15.9217,{"date":390,"open":391,"high":392,"low":393,"close":376,"change":224,"percent_change":225,"volume":394,"transactions":395,"vwap":396},"2026-09-03",15.99,16.0019,15.9001,55921.844823,336,15.9544,{"date":398,"open":378,"high":399,"low":400,"close":385,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",16,15.865,0.09,0.57,35766.20075,271,15.8995,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",15.97,15.9799,15.825,15.84,-0.17,-1.06,91935.538687,625,15.8821,{"date":418,"open":408,"high":419,"low":420,"close":421,"change":232,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",16.0405,15.91,16.01,0.25,62950.397806,462,15.9685,{"date":427,"open":399,"high":428,"low":429,"close":408,"change":224,"percent_change":225,"volume":430,"transactions":431,"vwap":432},"2026-08-28",16.08,15.94,56440.412358,447,15.9937,{"date":434,"open":421,"high":435,"low":378,"close":376,"change":214,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",16.06,-0.37,51762.627768,321,15.9567,{"date":441,"open":442,"high":442,"low":385,"close":421,"change":443,"percent_change":444,"volume":445,"transactions":178,"vwap":446},"2026-08-26",16.11,-0.16,-0.99,115237.3731,16.0211,{"date":448,"open":449,"high":450,"low":399,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",16.1,16.19,16.17,0.15,0.94,66268.7691,502,16.0548,{"date":458,"open":442,"high":442,"low":399,"close":459,"change":23,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",16.02,-0.25,114297.699204,373,16.0686,{"date":465,"open":450,"high":450,"low":466,"close":435,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",16.005,-0.15,-0.93,75448.4911,435,16.0922,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",16.27,16.4999,16.18,16.21,-0.08,-0.49,37745.4351,209,16.254,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":311,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",16.35,16.38,16.25,16.29,-0.12,52250.7331,285,16.3135,{"date":494,"open":495,"high":485,"low":496,"close":497,"change":401,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",16.26,16.15,16.31,0.55,111965.959718,649,16.2897,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":171,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",16.14,16.3129,16.04,16.22,0.75,51667.108419,305,16.1507,{"date":513,"open":514,"high":515,"low":459,"close":449,"change":193,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",16.2,16.265,-0.8,124922.38765,921,16.1604,{"date":521,"open":487,"high":488,"low":522,"close":523,"change":257,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",16.1701,16.23,-0.55,30354.390143,259,16.2304,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":311,"percent_change":489,"volume":533,"transactions":380,"vwap":534},"2026-08-12",16.4,16.2247,16.32,34609.6231,16.3192,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":120,"volume":542,"transactions":543,"vwap":544},"2026-08-11",16.3,16.41,16.257,16.34,0.05,36527.753351,316,16.3395,{"date":546,"open":487,"high":547,"low":514,"close":488,"change":232,"percent_change":422,"volume":548,"transactions":549,"vwap":550},"2026-08-10",16.33,23188.21709,193,16.2855,{"date":552,"open":553,"high":554,"low":555,"close":487,"change":452,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",16.16,16.47,16.045,0.93,47500.73034,403,16.2001,{"date":561,"open":514,"high":562,"low":506,"close":449,"change":478,"percent_change":479,"volume":563,"transactions":288,"vwap":564},"2026-08-06",16.215,46252.6771,16.0948,{"date":566,"open":537,"high":567,"low":568,"close":476,"change":70,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",16.3501,15.9535,-0.31,22115.081646,184,16.2055,{"date":574,"open":496,"high":575,"low":496,"close":523,"change":204,"percent_change":576,"volume":577,"transactions":178,"vwap":578},"2026-08-04",16.275,0.5,49410.4351,16.2437,{"date":580,"open":449,"high":581,"low":449,"close":496,"change":350,"percent_change":351,"volume":582,"transactions":583,"vwap":584},"2026-08-03",16.225,98263.796085,550,16.1893,{"date":586,"open":587,"high":496,"low":399,"close":504,"change":224,"percent_change":171,"volume":588,"transactions":589,"vwap":590},"2026-07-31",16.13,26318.60478,387,16.1256,{"date":592,"open":384,"high":593,"low":384,"close":593,"change":594,"percent_change":144,"volume":595,"transactions":596,"vwap":597},"2026-07-30",16.12,0.11,38495.8941,331,16.0632,{"date":599,"open":600,"high":449,"low":378,"close":421,"change":541,"percent_change":120,"volume":601,"transactions":602,"vwap":603},"2026-07-29",15.96,48352.5002,473,15.9709,{"date":605,"open":600,"high":442,"low":385,"close":600,"change":371,"percent_change":371,"volume":606,"transactions":607,"vwap":608},"2026-07-28",42812.1882,311,15.9731,{"date":610,"open":391,"high":421,"low":385,"close":600,"change":351,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",0.38,57053.1211,512,15.956,{"date":616,"open":391,"high":435,"low":617,"close":378,"change":214,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",15.83,-0.38,37165.489407,337,15.916,{"date":623,"open":449,"high":449,"low":368,"close":600,"change":467,"percent_change":468,"volume":624,"transactions":625,"vwap":626},"2026-07-23",56622.5713,417,16.0142,{"date":628,"open":553,"high":476,"low":629,"close":442,"change":311,"percent_change":489,"volume":630,"transactions":631,"vwap":632},"2026-07-22",16.07,88948.7109,710,16.1319,{"date":634,"open":391,"high":553,"low":384,"close":587,"change":55,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",0.62,55516.5009,385,16.0522,{"date":640,"open":408,"high":641,"low":642,"close":643,"change":225,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-20",16.035,15.9201,16.03,0.82,47855.3209,369,15.9822,{"date":649,"open":384,"high":650,"low":378,"close":378,"change":478,"percent_change":651,"volume":652,"transactions":9,"vwap":378},"2026-07-17",16.09,-0.5,35100,{"date":654,"open":459,"high":593,"low":368,"close":384,"change":176,"percent_change":149,"volume":655,"transactions":9,"vwap":384},"2026-07-16",48000,{"date":657,"open":421,"high":428,"low":384,"close":421,"change":224,"percent_change":225,"volume":658,"transactions":9,"vwap":421},"2026-07-15",43000,{"date":660,"open":391,"high":428,"low":429,"close":391,"change":661,"percent_change":266,"volume":662,"transactions":9,"vwap":391},"2026-07-14",0.03,61500,{"date":664,"open":665,"high":666,"low":368,"close":600,"change":214,"percent_change":436,"volume":667,"transactions":9,"vwap":600},"2026-07-13",16.030001,16.049999,71100,{"date":669,"open":666,"high":451,"low":368,"close":459,"change":311,"percent_change":489,"volume":670,"transactions":9,"vwap":459},"2026-07-10",94500,{"date":672,"open":673,"high":523,"low":674,"close":674,"change":489,"percent_change":99,"volume":675,"transactions":9,"vwap":674},"2026-07-09",16.059999,16.040001,100300,{"date":677,"open":678,"high":530,"low":504,"close":553,"change":478,"percent_change":479,"volume":679,"transactions":9,"vwap":553},"2026-07-08",16.28,54400,{"date":681,"open":547,"high":530,"low":673,"close":682,"change":70,"percent_change":569,"volume":683,"transactions":9,"vwap":682},"2026-07-07",16.24,77700,{"date":685,"open":686,"high":686,"low":562,"close":488,"change":687,"percent_change":214,"volume":688,"transactions":9,"vwap":488},"2026-07-06",16.37,-0.01,46700,{"date":690,"open":485,"high":691,"low":523,"close":537,"change":70,"percent_change":569,"volume":692,"transactions":9,"vwap":537},"2026-07-02",16.43,26400,{"date":694,"open":686,"high":695,"low":476,"close":485,"change":23,"percent_change":696,"volume":697,"transactions":9,"vwap":485},"2026-07-01",16.5,-0.24,36000,{"date":699,"open":497,"high":700,"low":451,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-30",16.39,0.14,0.86,82000,{"date":705,"open":477,"high":678,"low":706,"close":487,"change":594,"percent_change":707,"volume":708,"transactions":9,"vwap":487},"2026-06-29",16.104,0.68,44300,{"date":710,"open":476,"high":514,"low":666,"close":504,"change":311,"percent_change":489,"volume":711,"transactions":9,"vwap":504},"2026-06-26",40800,{"date":713,"open":523,"high":487,"low":666,"close":553,"change":23,"percent_change":460,"volume":714,"transactions":9,"vwap":553},"2026-06-25",94300,{"date":716,"open":507,"high":717,"low":496,"close":514,"change":661,"percent_change":266,"volume":718,"transactions":9,"vwap":514},"2026-06-24",16.325,25400,{"date":720,"open":504,"high":678,"low":593,"close":451,"change":224,"percent_change":171,"volume":721,"transactions":9,"vwap":451},"2026-06-23",35000,{"date":723,"open":476,"high":476,"low":666,"close":496,"change":661,"percent_change":266,"volume":724,"transactions":9,"vwap":496},"2026-06-22",51200,{"date":726,"open":459,"high":727,"low":459,"close":593,"change":225,"percent_change":728,"volume":729,"transactions":9,"vwap":593},"2026-06-18",16.218,0.81,59000,{"date":731,"open":629,"high":732,"low":384,"close":391,"change":193,"percent_change":733,"volume":734,"transactions":9,"vwap":391},"2026-06-17",16.175,-0.81,51000,{"date":736,"open":451,"high":682,"low":737,"close":593,"change":687,"percent_change":214,"volume":738,"transactions":9,"vwap":593},"2026-06-16",16.056999,72000,{"date":740,"open":673,"high":678,"low":673,"close":587,"change":204,"percent_change":576,"volume":741,"transactions":9,"vwap":587},"2026-06-15",28400,{"date":743,"open":391,"high":744,"low":391,"close":666,"change":351,"percent_change":611,"volume":745,"transactions":9,"vwap":666},"2026-06-12",16.165,40200,{"date":747,"open":593,"high":748,"low":749,"close":391,"change":467,"percent_change":468,"volume":750,"transactions":9,"vwap":391},"2026-06-11",16.155,15.935,85400,{"date":752,"open":504,"high":496,"low":384,"close":504,"change":232,"percent_change":422,"volume":753,"transactions":9,"vwap":504},"2026-06-10",70700,{"date":755,"open":650,"high":449,"low":376,"close":449,"change":541,"percent_change":120,"volume":756,"transactions":9,"vwap":449},"2026-06-09",117300,{"date":758,"open":421,"high":650,"low":429,"close":666,"change":204,"percent_change":576,"volume":759,"transactions":9,"vwap":666},"2026-06-08",142300,{"date":761,"open":421,"high":665,"low":378,"close":408,"change":23,"percent_change":460,"volume":762,"transactions":9,"vwap":408},"2026-06-05",63000,{"date":764,"open":665,"high":673,"low":765,"close":421,"change":224,"percent_change":225,"volume":766,"transactions":9,"vwap":421},"2026-06-04",15.933,37500,{"date":768,"open":496,"high":514,"low":376,"close":391,"change":193,"percent_change":733,"volume":769,"transactions":9,"vwap":391},"2026-06-03",85200,{"date":771,"open":593,"high":553,"low":674,"close":593,"change":232,"percent_change":422,"volume":772,"transactions":9,"vwap":593},"2026-06-02",57200,{"date":774,"open":449,"high":587,"low":459,"close":428,"change":687,"percent_change":214,"volume":775,"transactions":9,"vwap":428},"2026-06-01",55600,{"date":777,"open":496,"high":496,"low":778,"close":650,"change":371,"percent_change":371,"volume":779,"transactions":9,"vwap":650},"2026-05-29",16.073,45700,{"date":781,"open":673,"high":514,"low":782,"close":650,"change":594,"percent_change":144,"volume":783,"transactions":9,"vwap":650},"2026-05-28",15.914,69700,{"date":785,"open":391,"high":449,"low":429,"close":384,"change":224,"percent_change":225,"volume":786,"transactions":9,"vwap":384},"2026-05-27",55200,{"date":788,"open":650,"high":650,"low":789,"close":600,"change":541,"percent_change":120,"volume":790,"transactions":9,"vwap":600},"2026-05-26",15.88,77300,{"date":792,"open":793,"high":794,"low":793,"close":420,"change":232,"percent_change":422,"volume":795,"transactions":9,"vwap":420},"2026-05-22",15.86,15.995,65500,{"date":797,"open":793,"high":798,"low":799,"close":370,"change":350,"percent_change":351,"volume":800,"transactions":9,"vwap":370},"2026-05-21",15.954,15.815,58600,{"date":802,"open":789,"high":789,"low":617,"close":793,"change":541,"percent_change":803,"volume":804,"transactions":9,"vwap":793},"2026-05-20",0.32,61800,{"date":806,"open":807,"high":808,"low":809,"close":340,"change":176,"percent_change":149,"volume":810,"transactions":9,"vwap":340},"2026-05-19",15.82,15.85,15.755,186200,{"date":812,"open":808,"high":385,"low":813,"close":411,"change":541,"percent_change":803,"volume":667,"transactions":9,"vwap":411},"2026-05-18",15.76,{"date":815,"open":370,"high":385,"low":816,"close":817,"change":193,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-05-15",15.73,15.79,-0.82,105900,{"date":821,"open":376,"high":376,"low":822,"close":368,"change":214,"percent_change":618,"volume":823,"transactions":9,"vwap":368},"2026-05-14",15.875,181800,{"date":825,"open":600,"high":449,"low":376,"close":384,"change":311,"percent_change":489,"volume":826,"transactions":9,"vwap":384},"2026-05-13",68000,{"date":828,"open":665,"high":665,"low":829,"close":399,"change":176,"percent_change":149,"volume":819,"transactions":9,"vwap":399},"2026-05-12",15.915,{"date":831,"open":428,"high":587,"low":459,"close":665,"change":70,"percent_change":569,"volume":832,"transactions":9,"vwap":665},"2026-05-11",68200,{"date":834,"open":673,"high":442,"low":555,"close":428,"change":232,"percent_change":422,"volume":835,"transactions":9,"vwap":428},"2026-05-08",76300,{"date":837,"open":593,"high":748,"low":421,"close":674,"change":70,"percent_change":569,"volume":838,"transactions":9,"vwap":674},"2026-05-07",45500,{"date":840,"open":442,"high":442,"low":666,"close":650,"change":224,"percent_change":171,"volume":841,"transactions":9,"vwap":650},"2026-05-06",134400,{"date":843,"open":428,"high":593,"low":666,"close":629,"change":687,"percent_change":214,"volume":844,"transactions":9,"vwap":629},"2026-05-05",122700,{"date":846,"open":507,"high":682,"low":666,"close":428,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":428},"2026-05-04",-0.1,-0.62,66500,{"date":851,"open":682,"high":495,"low":496,"close":476,"change":311,"percent_change":489,"volume":852,"transactions":9,"vwap":476},"2026-05-01",66800,{"date":854,"open":421,"high":477,"low":421,"close":514,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":514},"2026-04-30",0.2,1.25,105000,{"date":859,"open":384,"high":428,"low":860,"close":399,"change":23,"percent_change":460,"volume":861,"transactions":9,"vwap":399},"2026-04-29",15.951,118500,{"date":863,"open":650,"high":864,"low":391,"close":674,"change":687,"percent_change":214,"volume":865,"transactions":9,"vwap":674},"2026-04-28",16.105,117100,{"date":867,"open":449,"high":449,"low":665,"close":666,"change":687,"percent_change":214,"volume":868,"transactions":9,"vwap":666},"2026-04-27",350800,{"date":870,"open":449,"high":871,"low":665,"close":673,"change":214,"percent_change":436,"volume":734,"transactions":9,"vwap":673},"2026-04-24",16.122,{"date":873,"open":504,"high":476,"low":673,"close":593,"change":371,"percent_change":371,"volume":874,"transactions":9,"vwap":593},"2026-04-23",70900,{"date":876,"open":496,"high":450,"low":650,"close":593,"change":350,"percent_change":351,"volume":877,"transactions":9,"vwap":593},"2026-04-22",45800,{"date":879,"open":504,"high":487,"low":442,"close":442,"change":193,"percent_change":516,"volume":880,"transactions":9,"vwap":442},"2026-04-21",76200,{"date":882,"open":507,"high":883,"low":514,"close":682,"change":350,"percent_change":351,"volume":884,"transactions":9,"vwap":682},"2026-04-20",16.258,34800,{"date":886,"open":523,"high":887,"low":748,"close":523,"change":371,"percent_change":371,"volume":888,"transactions":9,"vwap":523},"2026-04-17",16.248,46500,{"date":890,"open":488,"high":488,"low":496,"close":523,"change":687,"percent_change":214,"volume":891,"transactions":9,"vwap":523},"2026-04-16",29700,{"date":893,"open":474,"high":474,"low":674,"close":682,"change":224,"percent_change":171,"volume":894,"transactions":9,"vwap":682},"2026-04-15",63200,{"date":896,"open":504,"high":507,"low":897,"close":507,"change":171,"percent_change":508,"volume":898,"transactions":9,"vwap":507},"2026-04-14",15.988,41700,{"date":900,"open":593,"high":593,"low":391,"close":449,"change":350,"percent_change":351,"volume":880,"transactions":9,"vwap":449},"2026-04-13",{"date":902,"open":449,"high":496,"low":903,"close":650,"change":214,"percent_change":436,"volume":904,"transactions":9,"vwap":650},"2026-04-10",16.055,80300,{"date":906,"open":429,"high":476,"low":429,"close":496,"change":541,"percent_change":120,"volume":907,"transactions":9,"vwap":496},"2026-04-09",63800,{"date":909,"open":665,"high":476,"low":665,"close":449,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":449},"2026-04-08",0.17,1.07,21600,{"date":914,"open":368,"high":674,"low":807,"close":385,"change":232,"percent_change":422,"volume":766,"transactions":9,"vwap":385},"2026-04-07",{"date":916,"open":789,"high":917,"low":789,"close":918,"change":70,"percent_change":569,"volume":919,"transactions":9,"vwap":918},"2026-04-06",15.965,15.89,63900,{"date":921,"open":399,"high":428,"low":400,"close":429,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":429},"2026-04-02",-0.07,-0.44,47400,{"date":926,"open":650,"high":553,"low":600,"close":421,"change":687,"percent_change":214,"volume":927,"transactions":9,"vwap":421},"2026-04-01",60500,{"date":929,"open":816,"high":459,"low":930,"close":459,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":459},"2026-03-31",15.62,0.41,2.63,80700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":311,"percent_change":193,"volume":940,"transactions":9,"vwap":939},"2026-03-30",15.71,15.775,15.56,15.61,49700,{"date":942,"open":943,"high":944,"low":945,"close":359,"change":193,"percent_change":818,"volume":946,"transactions":9,"vwap":359},"2026-03-27",15.8,15.846,15.55,82400,{"date":948,"open":385,"high":399,"low":936,"close":813,"change":467,"percent_change":949,"volume":950,"transactions":9,"vwap":813},"2026-03-26",-0.94,42300,{"date":952,"open":789,"high":408,"low":789,"close":420,"change":350,"percent_change":351,"volume":924,"transactions":9,"vwap":420},"2026-03-25",{"date":954,"open":808,"high":368,"low":340,"close":378,"change":318,"percent_change":955,"volume":956,"transactions":9,"vwap":378},"2026-03-24",0.44,31500,{"date":958,"open":411,"high":429,"low":959,"close":617,"change":171,"percent_change":960,"volume":961,"transactions":9,"vwap":617},"2026-03-23",15.77,0.76,48200,{"date":963,"open":789,"high":789,"low":936,"close":936,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":936},"2026-03-20",-0.195,-1.23,46600,{"date":968,"open":459,"high":459,"low":808,"close":969,"change":970,"percent_change":971,"volume":738,"transactions":9,"vwap":969},"2026-03-19",15.905,-0.155,-0.97,{"date":973,"open":629,"high":974,"low":975,"close":673,"change":687,"percent_change":214,"volume":976,"transactions":9,"vwap":673},"2026-03-18",16.098,16.024,55900,{"date":978,"open":496,"high":979,"low":399,"close":629,"change":371,"percent_change":371,"volume":980,"transactions":9,"vwap":629},"2026-03-17",16.189,49600,{"date":982,"open":376,"high":650,"low":376,"close":629,"change":701,"percent_change":983,"volume":984,"transactions":9,"vwap":629},"2026-03-16",0.88,42400,{"date":986,"open":384,"high":421,"low":378,"close":385,"change":23,"percent_change":460,"volume":987,"transactions":9,"vwap":385},"2026-03-13",92600,{"date":989,"open":629,"high":629,"low":789,"close":408,"change":332,"percent_change":990,"volume":991,"transactions":9,"vwap":408},"2026-03-12",-0.87,61000,{"date":993,"open":673,"high":451,"low":673,"close":442,"change":311,"percent_change":489,"volume":994,"transactions":9,"vwap":442},"2026-03-11",34900,{"date":996,"open":384,"high":476,"low":384,"close":587,"change":318,"percent_change":955,"volume":997,"transactions":9,"vwap":587},"2026-03-10",74300,{"date":999,"open":496,"high":507,"low":370,"close":673,"change":332,"percent_change":1000,"volume":1001,"transactions":9,"vwap":673},"2026-03-09",-0.86,263800,{"date":1003,"open":530,"high":1004,"low":1005,"close":514,"change":1006,"percent_change":362,"volume":1007,"transactions":9,"vwap":514},"2026-03-06",16.515,16.185,-0.29,70200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":257,"percent_change":1014,"volume":961,"transactions":9,"vwap":1013},"2026-03-05",16.6,16.61,16.44,16.49,-0.54,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1017,"change":23,"percent_change":696,"volume":1020,"transactions":9,"vwap":1017},"2026-03-04",16.58,16.76,16.56,45100,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":193,"percent_change":1026,"volume":655,"transactions":9,"vwap":1025},"2026-03-03",16.72,16.54,16.62,-0.78,{"date":1028,"open":1023,"high":1029,"low":1030,"close":1031,"change":687,"percent_change":214,"volume":1032,"transactions":9,"vwap":1031},"2026-03-02",16.802,16.65,16.75,64400,{"date":1034,"open":1018,"high":1035,"low":1036,"close":1018,"change":661,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1018},"2026-02-27",16.77,16.705,0.18,60600,{"date":1040,"open":1035,"high":1035,"low":1030,"close":1041,"change":687,"percent_change":214,"volume":1042,"transactions":9,"vwap":1041},"2026-02-26",16.73,60100,{"date":1044,"open":1023,"high":1018,"low":1045,"close":1046,"change":204,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-02-25",16.588,16.74,0.48,84700,{"date":1050,"open":1019,"high":1051,"low":1052,"close":1053,"change":318,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-02-24",16.67,16.496,16.66,0.42,60800,{"date":1057,"open":1010,"high":1010,"low":1058,"close":1059,"change":232,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-02-23",16.46,16.59,0.24,74700,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":371,"percent_change":371,"volume":1067,"transactions":9,"vwap":1066},"2026-02-20",16.45,16.63,16.55,80400,{"date":1069,"open":1066,"high":1051,"low":1070,"close":1066,"change":70,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1066},"2026-02-19",16.51,-0.3,94000,{"date":1074,"open":1030,"high":1051,"low":1010,"close":1010,"change":214,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1010},"2026-02-18",-0.36,83900,{"date":1078,"open":1031,"high":1035,"low":1011,"close":1053,"change":276,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1053},"2026-02-17",-0.66,120700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1035,"change":661,"percent_change":1037,"volume":1086,"transactions":9,"vwap":1035},"2026-02-13",16.79,16.804,16.635,68400,{"date":1088,"open":1031,"high":1089,"low":1090,"close":1046,"change":276,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1046},"2026-02-12",16.78,16.7,-0.65,71700,{"date":1094,"open":1095,"high":1096,"low":1018,"close":1097,"change":661,"percent_change":1037,"volume":1098,"transactions":9,"vwap":1097},"2026-02-11",16.86,16.88,16.85,80900,{"date":1100,"open":1101,"high":1102,"low":1083,"close":1103,"change":661,"percent_change":1037,"volume":1104,"transactions":9,"vwap":1103},"2026-02-10",16.8,16.89,16.82,83800,{"date":1106,"open":1035,"high":1083,"low":1107,"close":1083,"change":541,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1083},"2026-02-09",16.64,0.3,29600,{"date":1111,"open":1046,"high":1018,"low":1112,"close":1046,"change":351,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1046},"2026-02-06",16.69,0.36,86100,{"date":1116,"open":1051,"high":1023,"low":1065,"close":1117,"change":350,"percent_change":351,"volume":1118,"transactions":9,"vwap":1117},"2026-02-05",16.68,56900,{"date":1120,"open":1030,"high":1023,"low":1011,"close":1051,"change":541,"percent_change":1108,"volume":1121,"transactions":9,"vwap":1051},"2026-02-04",143800,{"date":1123,"open":1030,"high":1124,"low":1125,"close":1025,"change":661,"percent_change":1037,"volume":1126,"transactions":9,"vwap":1025},"2026-02-03",16.656,16.57,119700,{"date":1128,"open":1129,"high":1025,"low":1129,"close":1059,"change":371,"percent_change":371,"volume":1130,"transactions":9,"vwap":1059},"2026-02-02",16.52,63100,{"date":1132,"open":1129,"high":1030,"low":1133,"close":1059,"change":541,"percent_change":1108,"volume":1134,"transactions":9,"vwap":1059},"2026-01-30",16.518,53400,{"date":1136,"open":1059,"high":1137,"low":1064,"close":1024,"change":311,"percent_change":489,"volume":1138,"transactions":9,"vwap":1024},"2026-01-29",16.655,84400,{"date":1140,"open":1011,"high":1090,"low":1141,"close":1019,"change":176,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1019},"2026-01-28",16.53,-0.18,95100,{"date":1145,"open":1117,"high":1090,"low":1024,"close":1059,"change":23,"percent_change":696,"volume":1146,"transactions":9,"vwap":1059},"2026-01-27",89700,{"date":1148,"open":1112,"high":1090,"low":1025,"close":1065,"change":311,"percent_change":489,"volume":1149,"transactions":9,"vwap":1065},"2026-01-26",62700,{"date":1151,"open":1065,"high":1030,"low":1024,"close":1030,"change":351,"percent_change":1113,"volume":1152,"transactions":9,"vwap":1030},"2026-01-23",96300,{"date":1154,"open":1059,"high":1155,"low":1156,"close":1059,"change":224,"percent_change":171,"volume":1157,"transactions":9,"vwap":1059},"2026-01-22",16.625,16.555,63300,{"date":1159,"open":1160,"high":1053,"low":1161,"close":1125,"change":225,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1125},"2026-01-21",16.48,16.361,0.79,209200,{"date":1165,"open":1166,"high":1125,"low":1166,"close":1012,"change":214,"percent_change":1075,"volume":907,"transactions":9,"vwap":1012},"2026-01-20",16.42,{"date":1168,"open":1024,"high":1169,"low":1170,"close":695,"change":214,"percent_change":1075,"volume":1171,"transactions":9,"vwap":695},"2026-01-16",16.589,16.36,85500,{"date":1173,"open":1017,"high":1025,"low":1024,"close":1019,"change":214,"percent_change":1075,"volume":1174,"transactions":9,"vwap":1019},"2026-01-15",59100,{"date":1176,"open":1059,"high":1137,"low":1125,"close":1025,"change":311,"percent_change":489,"volume":1177,"transactions":9,"vwap":1025},"2026-01-14",52900,{"date":1179,"open":1030,"high":1030,"low":1010,"close":1107,"change":311,"percent_change":489,"volume":1180,"transactions":9,"vwap":1107},"2026-01-13",52100,{"date":1182,"open":1051,"high":1041,"low":1025,"close":1053,"change":687,"percent_change":214,"volume":1183,"transactions":9,"vwap":1053},"2026-01-12",49200,{"date":1185,"open":1112,"high":1186,"low":1187,"close":1051,"change":661,"percent_change":1037,"volume":1188,"transactions":9,"vwap":1051},"2026-01-09",16.715,16.645,46000,{"date":1190,"open":1053,"high":1191,"low":1129,"close":1107,"change":224,"percent_change":171,"volume":1192,"transactions":9,"vwap":1107},"2026-01-08",16.676,95400,{"date":1194,"open":1030,"high":1030,"low":1059,"close":1025,"change":224,"percent_change":171,"volume":1195,"transactions":9,"vwap":1025},"2026-01-07",72500,{"date":1197,"open":1019,"high":1065,"low":1198,"close":1010,"change":541,"percent_change":1108,"volume":919,"transactions":9,"vwap":1010},"2026-01-06",16.558,{"date":1200,"open":695,"high":1017,"low":691,"close":1066,"change":318,"percent_change":1054,"volume":1201,"transactions":9,"vwap":1066},"2026-01-05",104200,{"date":1203,"open":1125,"high":1125,"low":530,"close":1160,"change":661,"percent_change":1037,"volume":1204,"transactions":9,"vwap":1160},"2026-01-02",34600,{"date":1206,"open":1065,"high":1207,"low":1012,"close":1064,"change":332,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1064},"2025-12-31",16.662,-0.84,73000,{"date":1211,"open":1010,"high":1051,"low":1013,"close":1059,"change":687,"percent_change":214,"volume":1212,"transactions":9,"vwap":1059},"2025-12-30",127400,{"date":1214,"open":1066,"high":1010,"low":1070,"close":1010,"change":55,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1010},"2025-12-29",0.61,74500,{"date":1218,"open":554,"high":1219,"low":1064,"close":695,"change":70,"percent_change":1071,"volume":1220,"transactions":9,"vwap":695},"2025-12-26",16.585,33100,{"date":1222,"open":1066,"high":1223,"low":1141,"close":1066,"change":350,"percent_change":351,"volume":1224,"transactions":9,"vwap":1066},"2025-12-24",16.572,27300,{"date":1226,"open":691,"high":1024,"low":1227,"close":1024,"change":171,"percent_change":154,"volume":1228,"transactions":9,"vwap":1024},"2025-12-23",16.425,135100,{"date":1230,"open":451,"high":1013,"low":451,"close":1166,"change":541,"percent_change":120,"volume":1231,"transactions":9,"vwap":1166},"2025-12-22",150100,{"date":1233,"open":477,"high":486,"low":477,"close":686,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":686},"2025-12-19",0.16,0.99,103300,{"date":1238,"open":682,"high":474,"low":476,"close":477,"change":687,"percent_change":214,"volume":1239,"transactions":9,"vwap":477},"2025-12-18",139500,{"date":1241,"open":532,"high":547,"low":477,"close":507,"change":478,"percent_change":479,"volume":1242,"transactions":9,"vwap":507},"2025-12-17",105700,{"date":1244,"open":538,"high":1245,"low":488,"close":537,"change":276,"percent_change":1246,"volume":1247,"transactions":9,"vwap":537},"2025-12-16",16.411,-0.67,102900,{"date":1249,"open":686,"high":1166,"low":485,"close":538,"change":318,"percent_change":1250,"volume":1251,"transactions":9,"vwap":538},"2025-12-15",0.43,62200,{"date":1253,"open":530,"high":1012,"low":532,"close":540,"change":478,"percent_change":479,"volume":1254,"transactions":9,"vwap":540},"2025-12-12",51100,{"date":1256,"open":1058,"high":1013,"low":1257,"close":1166,"change":332,"percent_change":194,"volume":1258,"transactions":9,"vwap":1166},"2025-12-11",16.407,41100,{"date":1260,"open":1129,"high":1017,"low":1160,"close":1019,"change":541,"percent_change":1108,"volume":1086,"transactions":9,"vwap":1019},"2025-12-10",{"date":1262,"open":530,"high":1070,"low":530,"close":1070,"change":594,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1070},"2025-12-09",0.67,102800,{"date":1266,"open":1070,"high":1066,"low":1170,"close":530,"change":847,"percent_change":1267,"volume":1268,"transactions":9,"vwap":530},"2025-12-08",-0.61,75900,{"date":1270,"open":1166,"high":695,"low":538,"close":695,"change":204,"percent_change":1271,"volume":708,"transactions":9,"vwap":695},"2025-12-05",0.49,{"date":1273,"open":695,"high":1010,"low":530,"close":1166,"change":922,"percent_change":161,"volume":1274,"transactions":9,"vwap":1166},"2025-12-04",75500,{"date":1276,"open":1064,"high":1013,"low":1277,"close":1013,"change":661,"percent_change":1037,"volume":1278,"transactions":9,"vwap":1013},"2025-12-03",16.368,75800,{"date":1280,"open":1013,"high":1013,"low":485,"close":1058,"change":661,"percent_change":1037,"volume":1281,"transactions":9,"vwap":1058},"2025-12-02",80100,{"date":1283,"open":530,"high":691,"low":532,"close":691,"change":371,"percent_change":371,"volume":832,"transactions":9,"vwap":691},"2025-12-01",{"date":1285,"open":547,"high":1160,"low":1286,"close":691,"change":401,"percent_change":498,"volume":1287,"transactions":9,"vwap":691},"2025-11-28",16.318,68300,{"date":1289,"open":540,"high":700,"low":678,"close":540,"change":371,"percent_change":371,"volume":852,"transactions":9,"vwap":540},"2025-11-26",{"date":1291,"open":487,"high":540,"low":507,"close":540,"change":401,"percent_change":498,"volume":1292,"transactions":9,"vwap":540},"2025-11-25",148400,{"date":1294,"open":540,"high":1166,"low":476,"close":487,"change":922,"percent_change":1295,"volume":1296,"transactions":9,"vwap":487},"2025-11-24",-0.43,110000,{"date":1298,"open":537,"high":547,"low":450,"close":532,"change":232,"percent_change":422,"volume":1299,"transactions":9,"vwap":532},"2025-11-21",41600,{"date":1301,"open":540,"high":530,"low":1302,"close":678,"change":311,"percent_change":489,"volume":1303,"transactions":9,"vwap":678},"2025-11-20",16.209,48100,{"date":1305,"open":486,"high":486,"low":495,"close":537,"change":214,"percent_change":436,"volume":1303,"transactions":9,"vwap":537},"2025-11-19",{"date":1307,"open":540,"high":686,"low":1308,"close":1170,"change":371,"percent_change":371,"volume":1309,"transactions":9,"vwap":1170},"2025-11-18",16.274,101300,{"date":1311,"open":497,"high":1170,"low":495,"close":1170,"change":541,"percent_change":120,"volume":1312,"transactions":9,"vwap":1170},"2025-11-17",82800,{"date":1314,"open":678,"high":532,"low":1315,"close":497,"change":224,"percent_change":171,"volume":1316,"transactions":9,"vwap":497},"2025-11-14",16.236,50900,{"date":1318,"open":691,"high":691,"low":514,"close":488,"change":285,"percent_change":1319,"volume":1320,"transactions":9,"vwap":488},"2025-11-13",-1.27,125200,{"date":1322,"open":1024,"high":1017,"low":1166,"close":695,"change":350,"percent_change":351,"volume":1323,"transactions":9,"vwap":695},"2025-11-12",99000,{"date":1325,"open":1160,"high":1013,"low":1012,"close":1013,"change":350,"percent_change":351,"volume":1326,"transactions":9,"vwap":1013},"2025-11-11",79400,{"date":1328,"open":1064,"high":695,"low":1166,"close":1160,"change":204,"percent_change":1271,"volume":1329,"transactions":9,"vwap":1160},"2025-11-10",95900,{"date":1331,"open":530,"high":1064,"low":1332,"close":530,"change":311,"percent_change":489,"volume":1333,"transactions":9,"vwap":530},"2025-11-07",16.335,104400,{"date":1335,"open":1013,"high":1129,"low":1166,"close":1166,"change":70,"percent_change":1071,"volume":1336,"transactions":9,"vwap":1166},"2025-11-06",45200,{"date":1338,"open":1064,"high":1070,"low":530,"close":554,"change":541,"percent_change":1108,"volume":1339,"transactions":9,"vwap":554},"2025-11-05",46800,{"date":1341,"open":1012,"high":1342,"low":1332,"close":1166,"change":311,"percent_change":489,"volume":1343,"transactions":9,"vwap":1166},"2025-11-04",16.533,78900,{"date":1345,"open":695,"high":1070,"low":530,"close":1012,"change":70,"percent_change":1071,"volume":1346,"transactions":9,"vwap":1012},"2025-11-03",44800,{"date":1348,"open":1125,"high":1017,"low":1012,"close":1013,"change":371,"percent_change":371,"volume":1349,"transactions":9,"vwap":1013},"2025-10-31",68500,{"date":1351,"open":695,"high":1141,"low":1064,"close":1013,"change":23,"percent_change":696,"volume":1352,"transactions":9,"vwap":1013},"2025-10-30",89900,{"date":1354,"open":1019,"high":1017,"low":1355,"close":1141,"change":350,"percent_change":351,"volume":1356,"transactions":9,"vwap":1141},"2025-10-29",16.445,65100,{"date":1358,"open":1025,"high":1025,"low":1013,"close":1129,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1129},"2025-10-28",-0.054,-0.33,142200,{"date":1363,"open":1059,"high":1051,"low":1070,"close":1364,"change":1365,"percent_change":23,"volume":1366,"transactions":9,"vwap":1364},"2025-10-27",16.574,-0.006,130200,{"date":1368,"open":1059,"high":1065,"low":1066,"close":1017,"change":661,"percent_change":1037,"volume":924,"transactions":9,"vwap":1017},"2025-10-24",{"date":1370,"open":1059,"high":1059,"low":1141,"close":1066,"change":176,"percent_change":1142,"volume":1371,"transactions":9,"vwap":1066},"2025-10-23",48400,{"date":1373,"open":1059,"high":1065,"low":1141,"close":1017,"change":661,"percent_change":1037,"volume":980,"transactions":9,"vwap":1017},"2025-10-22",{"date":1375,"open":1059,"high":1376,"low":1129,"close":1066,"change":214,"percent_change":1075,"volume":1377,"transactions":9,"vwap":1066},"2025-10-21",16.605,133000,{"date":1379,"open":1024,"high":1018,"low":1070,"close":1011,"change":318,"percent_change":1054,"volume":1380,"transactions":9,"vwap":1011},"2025-10-20",194400,{"date":1382,"open":1107,"high":1107,"low":691,"close":1024,"change":214,"percent_change":1075,"volume":1383,"transactions":9,"vwap":1024},"2025-10-17",85100,{"date":1385,"open":1046,"high":1386,"low":1066,"close":1010,"change":1142,"percent_change":1387,"volume":708,"transactions":9,"vwap":1010},"2025-10-16",16.94,-1.07,{"date":1389,"open":1390,"high":1386,"low":1041,"close":1089,"change":23,"percent_change":696,"volume":1391,"transactions":9,"vwap":1089},"2025-10-15",16.91,40900,{"date":1393,"open":1103,"high":1102,"low":1394,"close":1103,"change":922,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1103},"2025-10-14",16.762,-0.41,44700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1102,"change":225,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1102},"2025-10-13",16.84,16.97,16.756,0.78,39400,{"date":1405,"open":28,"high":28,"low":1023,"close":1018,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1018},"2025-10-10",-0.23,-1.35,78000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":687,"percent_change":214,"volume":1415,"transactions":9,"vwap":1414},"2025-10-09",17,17.01,16.9,16.99,98100,{"date":1417,"open":1411,"high":1411,"low":1413,"close":1411,"change":232,"percent_change":1060,"volume":1418,"transactions":9,"vwap":1411},"2025-10-08",123600,{"date":1420,"open":1097,"high":1411,"low":1399,"close":1421,"change":1234,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-10-07",16.96,0.95,146800,{"date":1425,"open":1095,"high":1095,"low":1018,"close":1101,"change":23,"percent_change":696,"volume":1426,"transactions":9,"vwap":1101},"2025-10-06",56400,{"date":1428,"open":1018,"high":1399,"low":1046,"close":1399,"change":541,"percent_change":1108,"volume":1429,"transactions":9,"vwap":1399},"2025-10-03",90600,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1083,"change":350,"percent_change":351,"volume":1434,"transactions":9,"vwap":1083},"2025-10-02",16.83,16.696,64100,{"date":1436,"open":1046,"high":1437,"low":1438,"close":1089,"change":351,"percent_change":1113,"volume":1439,"transactions":9,"vwap":1089},"2025-10-01",16.803,16.71,79500,{"date":1441,"open":1089,"high":1442,"low":1030,"close":1023,"change":176,"percent_change":1142,"volume":1443,"transactions":9,"vwap":1023},"2025-09-30",16.855,145800,{"date":1445,"open":1035,"high":1446,"low":1090,"close":1031,"change":311,"percent_change":489,"volume":1447,"transactions":9,"vwap":1031},"2025-09-29",16.771,58000,{"date":1449,"open":1041,"high":1089,"low":1036,"close":1035,"change":401,"percent_change":1450,"volume":1349,"transactions":9,"vwap":1035},"2025-09-26",0.54,{"date":1452,"open":1090,"high":1090,"low":1011,"close":1117,"change":23,"percent_change":696,"volume":1453,"transactions":9,"vwap":1117},"2025-09-25",63400,{"date":1455,"open":1096,"high":1096,"low":1456,"close":1023,"change":276,"percent_change":1091,"volume":1457,"transactions":9,"vwap":1023},"2025-09-24",16.627,96800,{"date":1459,"open":1101,"high":1432,"low":1046,"close":1432,"change":204,"percent_change":1047,"volume":1460,"transactions":9,"vwap":1432},"2025-09-23",48900,{"date":1462,"open":1413,"high":1386,"low":1090,"close":1031,"change":467,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1031},"2025-09-22",-0.89,176900,{"date":1466,"open":1412,"high":28,"low":1095,"close":1413,"change":922,"percent_change":1395,"volume":1299,"transactions":9,"vwap":1413},"2025-09-19",{"date":1468,"open":1469,"high":1469,"low":1386,"close":1400,"change":847,"percent_change":258,"volume":1470,"transactions":9,"vwap":1400},"2025-09-18",17.1,43200,{"date":1472,"open":28,"high":1473,"low":1474,"close":1475,"change":661,"percent_change":1037,"volume":1476,"transactions":9,"vwap":1475},"2025-09-17",17.09,16.98,17.07,60900,{"date":1478,"open":28,"high":1473,"low":1386,"close":1479,"change":224,"percent_change":171,"volume":1480,"transactions":9,"vwap":1479},"2025-09-16",17.040001,57100,{"date":1482,"open":1483,"high":1484,"low":1386,"close":28,"change":371,"percent_change":371,"volume":1485,"transactions":9,"vwap":28},"2025-09-15",17.030001,17.063999,70500,{"date":1487,"open":1479,"high":1475,"low":1386,"close":28,"change":176,"percent_change":1142,"volume":1488,"transactions":9,"vwap":28},"2025-09-12",50000,{"date":1490,"open":1473,"high":1491,"low":28,"close":1492,"change":276,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-09-11",17.12,17.049999,-0.64,58500,{"date":1496,"open":182,"high":182,"low":1497,"close":1498,"change":232,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-09-10",17.136,17.16,0.23,92700,{"date":1502,"open":1503,"high":1503,"low":1492,"close":1491,"change":224,"percent_change":171,"volume":1504,"transactions":9,"vwap":1491},"2025-09-09",17.14,46200,{"date":1506,"open":1491,"high":1507,"low":1492,"close":1469,"change":371,"percent_change":371,"volume":1508,"transactions":9,"vwap":1469},"2025-09-08",17.15,45400,{"date":1510,"open":1511,"high":1469,"low":1512,"close":1469,"change":55,"percent_change":139,"volume":1513,"transactions":9,"vwap":1469},"2025-09-05",17.08,17.056,116200,{"date":1515,"open":1400,"high":1511,"low":1102,"close":1411,"change":661,"percent_change":1037,"volume":1516,"transactions":9,"vwap":1411},"2025-09-04",50800,{"date":1518,"open":1411,"high":28,"low":1386,"close":1400,"change":214,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1400},"2025-09-03",-0.35,65400,{"date":1522,"open":1411,"high":1479,"low":1411,"close":1483,"change":687,"percent_change":214,"volume":1523,"transactions":9,"vwap":1483},"2025-09-02",59700,{"date":1525,"open":1526,"high":1511,"low":1527,"close":1479,"change":661,"percent_change":1037,"volume":1528,"transactions":9,"vwap":1479},"2025-08-29",17.059999,16.92,66400,{"date":1530,"open":1411,"high":1479,"low":1531,"close":1412,"change":204,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1412},"2025-08-28",16.915,0.47,74600,{"date":1535,"open":1421,"high":1414,"low":1413,"close":1536,"change":371,"percent_change":371,"volume":1537,"transactions":9,"vwap":1536},"2025-08-27",16.93,72400,{"date":1539,"open":1400,"high":1540,"low":1096,"close":1536,"change":661,"percent_change":1037,"volume":927,"transactions":9,"vwap":1536},"2025-08-26",17.035,{"date":1542,"open":1432,"high":1527,"low":1543,"close":1413,"change":541,"percent_change":1108,"volume":775,"transactions":9,"vwap":1413},"2025-08-25",16.825,{"date":1545,"open":1101,"high":1096,"low":1546,"close":1097,"change":1547,"percent_change":402,"volume":1548,"transactions":9,"vwap":1097},"2025-08-22",16.765,0.095,18100,{"date":1550,"open":1432,"high":1432,"low":1041,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-08-21",16.755,-0.075,-0.45,44500,{"date":1556,"open":1557,"high":1413,"low":1041,"close":1432,"change":350,"percent_change":351,"volume":1558,"transactions":9,"vwap":1432},"2025-08-20",16.87,68800,{"date":1560,"open":1557,"high":1096,"low":1018,"close":1103,"change":311,"percent_change":489,"volume":1561,"transactions":9,"vwap":1103},"2025-08-19",75700,{"date":1563,"open":1035,"high":1096,"low":1564,"close":1399,"change":171,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1399},"2025-08-18",16.754,0.72,60200,{"date":1568,"open":1096,"high":1096,"low":1023,"close":1023,"change":489,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1023},"2025-08-15",-0.71,45000,{"date":1572,"open":1399,"high":1097,"low":1101,"close":1399,"change":478,"percent_change":41,"volume":1573,"transactions":9,"vwap":1399},"2025-08-14",30200,{"date":1575,"open":1412,"high":1412,"low":1576,"close":1527,"change":541,"percent_change":1108,"volume":1577,"transactions":9,"vwap":1527},"2025-08-13",16.826,30000,{"date":1579,"open":1390,"high":1390,"low":1103,"close":1557,"change":541,"percent_change":1108,"volume":1580,"transactions":9,"vwap":1557},"2025-08-12",21100,{"date":1582,"open":1103,"high":1432,"low":1089,"close":1103,"change":232,"percent_change":1060,"volume":1583,"transactions":9,"vwap":1103},"2025-08-11",32600,{"date":1585,"open":1101,"high":1586,"low":1587,"close":1089,"change":350,"percent_change":351,"volume":1588,"transactions":9,"vwap":1089},"2025-08-08",16.81,16.751,22300,{"date":1590,"open":1023,"high":1083,"low":1023,"close":1035,"change":541,"percent_change":1108,"volume":1591,"transactions":9,"vwap":1035},"2025-08-07",64900,{"date":1593,"open":1083,"high":1586,"low":1051,"close":1023,"change":371,"percent_change":371,"volume":1594,"transactions":9,"vwap":1023},"2025-08-06",89800,{"date":1596,"open":1035,"high":1035,"low":1117,"close":1023,"change":371,"percent_change":371,"volume":961,"transactions":9,"vwap":1023},"2025-08-05",{"date":1598,"open":1011,"high":1031,"low":1011,"close":1023,"change":171,"percent_change":1565,"volume":1007,"transactions":9,"vwap":1023},"2025-08-04",{"date":1600,"open":1065,"high":1112,"low":1017,"close":1010,"change":257,"percent_change":1014,"volume":1601,"transactions":9,"vwap":1010},"2025-08-01",58200,{"date":1603,"open":1117,"high":1090,"low":1125,"close":1112,"change":541,"percent_change":1108,"volume":1604,"transactions":9,"vwap":1112},"2025-07-31",53600,{"date":1606,"open":1090,"high":1607,"low":1011,"close":1107,"change":311,"percent_change":489,"volume":1608,"transactions":9,"vwap":1107},"2025-07-30",16.722,39300,{"date":1610,"open":1046,"high":1046,"low":1107,"close":1053,"change":176,"percent_change":1142,"volume":1611,"transactions":9,"vwap":1053},"2025-07-29",39100,{"date":1613,"open":1112,"high":1046,"low":1107,"close":1112,"change":371,"percent_change":371,"volume":1614,"transactions":9,"vwap":1112},"2025-07-28",42100,{"date":1616,"open":1030,"high":1112,"low":1617,"close":1112,"change":204,"percent_change":1047,"volume":1508,"transactions":9,"vwap":1112},"2025-07-25",16.615,{"date":1619,"open":1112,"high":1112,"low":1017,"close":1011,"change":23,"percent_change":696,"volume":1620,"transactions":9,"vwap":1011},"2025-07-24",35700,{"date":1622,"open":1011,"high":1023,"low":1125,"close":1030,"change":371,"percent_change":371,"volume":1623,"transactions":9,"vwap":1030},"2025-07-23",77900,{"date":1625,"open":1025,"high":1030,"low":1019,"close":1030,"change":224,"percent_change":171,"volume":1626,"transactions":9,"vwap":1030},"2025-07-22",44400,{"date":1628,"open":1041,"high":1629,"low":1129,"close":1065,"change":70,"percent_change":1071,"volume":1630,"transactions":9,"vwap":1065},"2025-07-21",16.861,34400,{"date":1632,"open":1112,"high":1438,"low":1107,"close":1117,"change":232,"percent_change":1060,"volume":1633,"transactions":9,"vwap":1117},"2025-07-18",36500,{"date":1635,"open":1030,"high":1117,"low":1636,"close":1107,"change":541,"percent_change":1108,"volume":1637,"transactions":9,"vwap":1107},"2025-07-17",16.591,38500,{"date":1639,"open":1053,"high":1053,"low":1640,"close":1059,"change":687,"percent_change":214,"volume":912,"transactions":9,"vwap":1059},"2025-07-16",16.554,{"date":1642,"open":1117,"high":1643,"low":1017,"close":1010,"change":311,"percent_change":489,"volume":1644,"transactions":9,"vwap":1010},"2025-07-15",16.739,32700,{"date":1646,"open":1053,"high":1647,"low":1017,"close":1025,"change":350,"percent_change":351,"volume":1648,"transactions":9,"vwap":1025},"2025-07-14",16.697,33500,{"date":1650,"open":1090,"high":1090,"low":695,"close":1011,"change":70,"percent_change":1071,"volume":1216,"transactions":9,"vwap":1011},"2025-07-11",{"date":1652,"open":1107,"high":1023,"low":1017,"close":1053,"change":478,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1053},"2025-07-10",-0.48,170800,{"date":1656,"open":1018,"high":1657,"low":1112,"close":1046,"change":232,"percent_change":1060,"volume":1658,"transactions":9,"vwap":1046},"2025-07-09",16.766,35300,{"date":1660,"open":1031,"high":1551,"low":1059,"close":1090,"change":350,"percent_change":351,"volume":1661,"transactions":9,"vwap":1090},"2025-07-08",33400,{"date":1663,"open":1089,"high":1101,"low":1065,"close":1112,"change":1142,"percent_change":1387,"volume":738,"transactions":9,"vwap":1112},"2025-07-07",{"date":1665,"open":1102,"high":1102,"low":1035,"close":1557,"change":224,"percent_change":171,"volume":1666,"transactions":9,"vwap":1557},"2025-07-03",29000,{"date":1668,"open":1386,"high":1386,"low":1103,"close":1097,"change":70,"percent_change":1071,"volume":1669,"transactions":9,"vwap":1097},"2025-07-02",65800,{"date":1671,"open":1103,"high":1400,"low":1438,"close":1413,"change":351,"percent_change":1113,"volume":1594,"transactions":9,"vwap":1413},"2025-07-01",{"date":1673,"open":1089,"high":1399,"low":1674,"close":1399,"change":701,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1399},"2025-06-30",16.695,0.84,91900,{"date":1678,"open":1090,"high":1543,"low":1679,"close":1090,"change":224,"percent_change":171,"volume":1680,"transactions":9,"vwap":1090},"2025-06-27",16.595,63500,{"date":1682,"open":1011,"high":1683,"low":1019,"close":1117,"change":541,"percent_change":1108,"volume":1684,"transactions":9,"vwap":1117},"2025-06-26",16.725,43400,{"date":1686,"open":1017,"high":1065,"low":1687,"close":1065,"change":401,"percent_change":1450,"volume":1688,"transactions":9,"vwap":1065},"2025-06-25",16.536,43700,{"date":1690,"open":1141,"high":1024,"low":1691,"close":1024,"change":541,"percent_change":1108,"volume":1611,"transactions":9,"vwap":1024},"2025-06-24",16.477,{"date":1693,"open":1129,"high":1010,"low":538,"close":1013,"change":311,"percent_change":489,"volume":1694,"transactions":9,"vwap":1013},"2025-06-23",40500,{"date":1696,"open":1160,"high":1129,"low":530,"close":1070,"change":204,"percent_change":1271,"volume":1697,"transactions":9,"vwap":1070},"2025-06-20",31400,{"date":1699,"open":554,"high":1141,"low":1170,"close":691,"change":232,"percent_change":1060,"volume":1700,"transactions":9,"vwap":691},"2025-06-18",57300,{"date":1702,"open":700,"high":554,"low":1703,"close":700,"change":232,"percent_change":1060,"volume":1704,"transactions":9,"vwap":700},"2025-06-17",16.355,31600,{"date":1706,"open":1166,"high":1355,"low":547,"close":485,"change":224,"percent_change":171,"volume":1707,"transactions":9,"vwap":485},"2025-06-16",28200,{"date":1709,"open":678,"high":530,"low":507,"close":547,"change":176,"percent_change":1142,"volume":1460,"transactions":9,"vwap":547},"2025-06-13",{"date":1711,"open":540,"high":686,"low":1308,"close":1170,"change":311,"percent_change":489,"volume":1712,"transactions":9,"vwap":1170},"2025-06-12",34700,{"date":1714,"open":554,"high":554,"low":485,"close":486,"change":23,"percent_change":696,"volume":753,"transactions":9,"vwap":486},"2025-06-11",{"date":1716,"open":1064,"high":1717,"low":686,"close":1166,"change":350,"percent_change":351,"volume":1494,"transactions":9,"vwap":1166},"2025-06-10",16.505,{"date":1719,"open":691,"high":691,"low":1720,"close":538,"change":55,"percent_change":1215,"volume":1721,"transactions":9,"vwap":538},"2025-06-09",16.327,86900,{"date":1723,"open":485,"high":485,"low":474,"close":497,"change":350,"percent_change":351,"volume":1724,"transactions":9,"vwap":497},"2025-06-06",31100,{"date":1726,"open":537,"high":485,"low":487,"close":537,"change":541,"percent_change":120,"volume":1727,"transactions":9,"vwap":537},"2025-06-05",61700,{"date":1729,"open":485,"high":485,"low":523,"close":487,"change":23,"percent_change":460,"volume":1730,"transactions":9,"vwap":487},"2025-06-04",86500,{"date":1732,"open":678,"high":485,"low":474,"close":488,"change":351,"percent_change":1733,"volume":1734,"transactions":9,"vwap":488},"2025-06-03",0.37,44000,{"date":1736,"open":474,"high":1737,"low":732,"close":523,"change":23,"percent_change":460,"volume":1177,"transactions":9,"vwap":523},"2025-06-02",16.296,{"date":1739,"open":523,"high":485,"low":1740,"close":474,"change":55,"percent_change":635,"volume":1741,"transactions":9,"vwap":474},"2025-05-30",16.152,70300,{"date":1743,"open":650,"high":682,"low":650,"close":451,"change":204,"percent_change":576,"volume":1734,"transactions":9,"vwap":451},"2025-05-29",{"date":1745,"open":523,"high":678,"low":665,"close":650,"change":193,"percent_change":516,"volume":1746,"transactions":9,"vwap":650},"2025-05-28",188600,{"date":1748,"open":514,"high":1749,"low":1750,"close":507,"change":225,"percent_change":728,"volume":1751,"transactions":9,"vwap":507},"2025-05-27",16.233,16.118,58700,{"date":1753,"open":428,"high":1754,"low":674,"close":650,"change":224,"percent_change":171,"volume":1658,"transactions":9,"vwap":650},"2025-05-23",16.196,{"date":1756,"open":504,"high":504,"low":420,"close":629,"change":232,"percent_change":422,"volume":1757,"transactions":9,"vwap":629},"2025-05-22",31300,{"date":1759,"open":629,"high":507,"low":665,"close":665,"change":149,"percent_change":1760,"volume":1761,"transactions":9,"vwap":665},"2025-05-21",-1.17,70600,{"date":1763,"open":487,"high":1764,"low":451,"close":507,"change":687,"percent_change":214,"volume":1765,"transactions":9,"vwap":507},"2025-05-20",16.333,36700,{"date":1767,"open":487,"high":532,"low":451,"close":523,"change":70,"percent_change":569,"volume":1768,"transactions":9,"vwap":523},"2025-05-19",37100,{"date":1770,"open":540,"high":485,"low":495,"close":678,"change":311,"percent_change":489,"volume":1771,"transactions":9,"vwap":678},"2025-05-16",35600,{"date":1773,"open":488,"high":1774,"low":459,"close":537,"change":847,"percent_change":1267,"volume":852,"transactions":9,"vwap":537},"2025-05-15",16.369,{"date":1776,"open":530,"high":1058,"low":547,"close":530,"change":371,"percent_change":371,"volume":1608,"transactions":9,"vwap":530},"2025-05-14",{"date":1778,"open":1170,"high":1013,"low":547,"close":530,"change":55,"percent_change":1215,"volume":1092,"transactions":9,"vwap":530},"2025-05-13",{"date":1780,"open":504,"high":497,"low":650,"close":537,"change":1781,"percent_change":1782,"volume":980,"transactions":9,"vwap":537},"2025-05-12",0.22,1.37,{"date":1784,"open":428,"high":523,"low":429,"close":428,"change":541,"percent_change":120,"volume":1785,"transactions":9,"vwap":428},"2025-05-09",74100,{"date":1787,"open":442,"high":450,"low":600,"close":665,"change":311,"percent_change":489,"volume":1788,"transactions":9,"vwap":665},"2025-05-08",183600,{"date":1790,"open":449,"high":587,"low":399,"close":666,"change":687,"percent_change":214,"volume":1791,"transactions":9,"vwap":666},"2025-05-07",69100,{"date":1793,"open":449,"high":514,"low":391,"close":673,"change":176,"percent_change":149,"volume":1794,"transactions":9,"vwap":673},"2025-05-06",61200,{"date":1796,"open":507,"high":682,"low":629,"close":650,"change":257,"percent_change":1797,"volume":1798,"transactions":9,"vwap":650},"2025-05-05",-0.56,56600,{"date":1800,"open":587,"high":682,"low":449,"close":476,"change":401,"percent_change":1801,"volume":1802,"transactions":9,"vwap":476},"2025-05-02",0.56,32800,{"date":1804,"open":587,"high":581,"low":1805,"close":650,"change":232,"percent_change":422,"volume":1806,"transactions":9,"vwap":650},"2025-05-01",16.017,101200,{"date":1808,"open":384,"high":428,"low":370,"close":666,"change":661,"percent_change":266,"volume":1212,"transactions":9,"vwap":666},"2025-04-30",{"date":1810,"open":420,"high":665,"low":370,"close":459,"change":701,"percent_change":983,"volume":1811,"transactions":9,"vwap":459},"2025-04-29",115100,{"date":186,"open":420,"high":673,"low":340,"close":789,"change":176,"percent_change":149,"volume":1741,"transactions":9,"vwap":789}]