[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SYFI":3,"homepage-market-summary":30,"stock-historical-SYFI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SYFI","2026-10-07",{"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},"AB Short Duration High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5993,1.9536,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},34.89,34.86,34.91,34.83,34.92,-0.03,-0.09,203401.182799,36.155,34.6,123984.39487152192,18.6,584,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},36.28,122835,44834883.112752,-1.72,"2025-04-25",[183,186,194,205,216,225,234,244,255,266,277,288,298,307,317,324,334,342,348,355,363,372,380,387,397,407,414,422,430,440,447,454,463,470,477,485,492,498,502,507,514,522,532,537,545,551,558,565,571,577,583,589,596,602,606,612,617,622,627,634,641,647,651,654,658,663,668,671,676,681,687,690,694,697,700,704,708,711,715,718,723,726,732,735,738,742,747,750,753,756,760,767,772,778,782,787,790,795,798,802,806,809,812,817,820,824,829,832,836,839,844,851,855,860,865,871,876,879,882,886,892,895,898,902,905,908,911,914,918,923,928,933,939,944,949,955,959,963,970,976,979,983,986,989,992,997,1001,1005,1008,1011,1014,1017,1020,1025,1030,1035,1040,1045,1048,1051,1054,1057,1060,1063,1066,1071,1075,1078,1082,1085,1088,1092,1096,1101,1106,1112,1117,1121,1126,1129,1132,1135,1139,1144,1147,1151,1154,1157,1160,1163,1167,1170,1173,1177,1180,1183,1187,1192,1197,1200,1204,1209,1212,1216,1219,1222,1224,1227,1230,1233,1236,1239,1242,1246,1251,1254,1257,1260,1263,1267,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1304,1308,1312,1315,1317,1319,1322,1325,1328,1331,1334,1337,1340,1343,1347,1350,1356,1361,1366,1371,1375,1380,1386,1390,1394,1396,1400,1407,1410,1413,1419,1424,1427,1431,1433,1436,1439,1445,1448,1453,1457,1461,1464,1467,1470,1473,1478,1480,1484,1487,1490,1494,1497,1500,1503,1506,1509,1513,1516,1519,1521,1524,1527,1530,1534,1537,1541,1545,1549,1552,1555,1558,1562,1565,1567,1570,1573,1575,1580,1584,1588,1591,1594,1597,1600,1603,1606,1609,1612,1616,1622,1625,1629,1632,1635,1638,1641,1644,1647,1651,1656,1660,1663,1667,1670,1673,1676,1679,1682,1687,1690,1693,1696,1699,1702,1705,1708,1711,1716,1721,1724,1728,1732,1735,1737,1740,1744,1747,1750,1754,1758,1763,1768,1771],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},812,34.8699,{"date":187,"open":188,"high":188,"low":17,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",34.95,0.1,0.29,82311.777498,502,34.9266,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",34.79,34.8299,34.77,34.82,0.06,0.17,90775.215533,808,34.7991,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",34.88,34.9,34.74,34.76,0.04,0.12,137137.21353,956,34.7993,{"date":217,"open":218,"high":219,"low":26,"close":220,"change":46,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",34.71,34.745,34.72,-0.6,339754.461286,3062,34.6573,{"date":226,"open":227,"high":228,"low":19,"close":229,"change":230,"percent_change":22,"volume":231,"transactions":232,"vwap":233},"2026-09-30",35.005,35.0162,34.93,-0.01,291688.813636,855,34.9657,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",35.06,34.8723,34.94,-0.07,-0.2,102184.93542,514,34.912,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",35.02,35.035,34.97,35.01,-0.1,-0.28,47160.49959,435,34.9975,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",35.13,35.14,35.05,35.11,0.005,0.01,151797.840563,906,35.0995,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",35.15,35.1798,35.09,35.105,-0.06,-0.17,109781.4445,536,35.1161,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",35.35,35.3503,35.16,35.165,-0.195,-0.55,204380.62987,1436,35.2174,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":211,"volume":295,"transactions":296,"vwap":297},"2026-09-22",35.38,35.4,35.34,35.36,0.0144,641370.399569,831,35.3638,{"date":299,"open":292,"high":300,"low":301,"close":302,"change":303,"percent_change":72,"volume":304,"transactions":305,"vwap":306},"2026-09-21",35.385,35.31,35.3456,0.0246,88717.521472,564,35.3662,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",35.365,35.3,35.321,-0.039,-0.11,275284.83211,575,35.3167,{"date":318,"open":319,"high":319,"low":293,"close":293,"change":72,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",35.45,0.2,120698.883598,652,35.3782,{"date":325,"open":301,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",35.3699,35.27,35.29,0.03,0.09,61262.661518,299,35.3283,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":272,"percent_change":273,"volume":339,"transactions":340,"vwap":341},"2026-09-15",35.32,35.24,35.26,62794.710469,324,35.2781,{"date":343,"open":327,"high":336,"low":344,"close":336,"change":262,"percent_change":329,"volume":345,"transactions":346,"vwap":347},"2026-09-14",35.25,80673.961571,312,35.2923,{"date":349,"open":350,"high":350,"low":301,"close":301,"change":351,"percent_change":22,"volume":352,"transactions":353,"vwap":354},"2026-09-11",35.39,-0.009,46763.45832,240,35.3578,{"date":356,"open":291,"high":291,"low":301,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",35.319,-0.161,-0.45,94672.463151,438,35.3664,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":22,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",35.5,35.46,35.48,-0.08,103337.936073,501,35.482,{"date":373,"open":374,"high":375,"low":365,"close":374,"change":376,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",35.51,35.5389,0,111192.378019,290,35.5146,{"date":381,"open":382,"high":382,"low":383,"close":374,"change":22,"percent_change":368,"volume":384,"transactions":385,"vwap":386},"2026-09-04",35.6,35.47,79350.821416,363,35.5264,{"date":388,"open":389,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",35.55,35.5699,35.54,0.039,0.11,89187.468766,428,35.5566,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":376,"volume":404,"transactions":405,"vwap":406},"2026-09-02",35.52,35.5267,35.49,35.501,0.001,65226.24956,366,35.5162,{"date":408,"open":365,"high":409,"low":366,"close":365,"change":162,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",35.555,-0.7,80493.169271,856,35.5211,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":211,"percent_change":393,"volume":419,"transactions":420,"vwap":421},"2026-08-31",35.71,35.75,35.67,100056.590538,474,35.6971,{"date":423,"open":424,"high":424,"low":425,"close":416,"change":426,"percent_change":368,"volume":427,"transactions":428,"vwap":429},"2026-08-28",35.8,35.63,-0.029,166856.1391,825,35.6869,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",35.78,35.72,35.739,0.029,0.08,96943.181767,358,35.7542,{"date":441,"open":442,"high":442,"low":443,"close":416,"change":230,"percent_change":22,"volume":444,"transactions":445,"vwap":446},"2026-08-26",35.74,35.7,64513.271489,237,35.7133,{"date":448,"open":449,"high":450,"low":443,"close":433,"change":329,"percent_change":436,"volume":451,"transactions":452,"vwap":453},"2026-08-25",35.73,35.7464,96413.565494,413,35.7159,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":200,"volume":460,"transactions":461,"vwap":462},"2026-08-24",35.65,35.69,35.6499,0.02,73644.947028,320,35.6735,{"date":464,"open":418,"high":465,"low":466,"close":418,"change":262,"percent_change":329,"volume":467,"transactions":468,"vwap":469},"2026-08-21",35.68,35.64,41511.87467,301,35.6569,{"date":471,"open":457,"high":457,"low":472,"close":473,"change":145,"percent_change":272,"volume":474,"transactions":475,"vwap":476},"2026-08-20",35.62,35.66,180343.499026,269,35.6455,{"date":478,"open":433,"high":433,"low":479,"close":465,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",35.665,0.05,0.14,93281.184146,286,35.6848,{"date":486,"open":473,"high":473,"low":472,"close":425,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",-0.045,-0.13,79068.451674,864,35.6358,{"date":493,"open":456,"high":457,"low":456,"close":494,"change":261,"percent_change":262,"volume":495,"transactions":496,"vwap":497},"2026-08-17",35.675,221248.241294,375,35.6786,{"date":499,"open":433,"high":433,"low":473,"close":418,"change":376,"percent_change":376,"volume":500,"transactions":173,"vwap":501},"2026-08-14",85886.995666,35.6896,{"date":503,"open":473,"high":449,"low":473,"close":418,"change":376,"percent_change":376,"volume":504,"transactions":505,"vwap":506},"2026-08-13",144506.148038,369,35.6986,{"date":508,"open":466,"high":418,"low":466,"close":418,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",0.045,0.13,73801.47131,323,35.6522,{"date":515,"open":472,"high":516,"low":472,"close":517,"change":518,"percent_change":211,"volume":519,"transactions":520,"vwap":521},"2026-08-11",35.6374,35.625,0.015,73679.003387,313,35.6285,{"date":523,"open":524,"high":425,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",35.6226,35.57,35.61,-0.05,-0.14,108986.576216,508,35.6004,{"date":533,"open":418,"high":418,"low":425,"close":473,"change":436,"percent_change":534,"volume":535,"transactions":536,"vwap":476},"2026-08-07",0.22,54483.721876,338,{"date":538,"open":472,"high":472,"low":539,"close":540,"change":541,"percent_change":313,"volume":542,"transactions":543,"vwap":544},"2026-08-06",35.56,35.58,-0.04,56719.151902,381,35.5857,{"date":546,"open":472,"high":466,"low":547,"close":472,"change":230,"percent_change":22,"volume":548,"transactions":549,"vwap":550},"2026-08-05",35.595,125804.081909,688,35.6181,{"date":552,"open":389,"high":425,"low":389,"close":425,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",0.085,0.24,103477.3351,798,35.6071,{"date":559,"open":365,"high":382,"low":365,"close":560,"change":561,"percent_change":116,"volume":562,"transactions":563,"vwap":564},"2026-08-03",35.545,-0.115,87570.993826,454,35.5501,{"date":566,"open":418,"high":418,"low":567,"close":473,"change":376,"percent_change":376,"volume":568,"transactions":569,"vwap":570},"2026-07-31",35.585,103194.726642,387,35.6388,{"date":572,"open":472,"high":418,"low":573,"close":473,"change":189,"percent_change":574,"volume":575,"transactions":496,"vwap":576},"2026-07-30",35.615,0.28,121633.432644,35.6373,{"date":578,"open":382,"high":579,"low":391,"close":539,"change":527,"percent_change":528,"volume":580,"transactions":581,"vwap":582},"2026-07-29",35.645,111957.505207,608,35.5788,{"date":584,"open":525,"high":526,"low":585,"close":526,"change":480,"percent_change":481,"volume":586,"transactions":587,"vwap":588},"2026-07-28",35.5599,59899.0381,296,35.589,{"date":590,"open":539,"high":591,"low":592,"close":539,"change":329,"percent_change":436,"volume":593,"transactions":594,"vwap":595},"2026-07-27",35.575,35.5301,80816.019024,466,35.5508,{"date":597,"open":374,"high":389,"low":401,"close":598,"change":262,"percent_change":329,"volume":599,"transactions":600,"vwap":601},"2026-07-24",35.53,52929.621828,256,35.5188,{"date":603,"open":401,"high":525,"low":401,"close":399,"change":368,"percent_change":38,"volume":604,"transactions":468,"vwap":605},"2026-07-23",57086.9474,35.5227,{"date":607,"open":425,"high":466,"low":608,"close":382,"change":527,"percent_change":528,"volume":609,"transactions":610,"vwap":611},"2026-07-22",35.59,53816.88538,317,35.6088,{"date":613,"open":473,"high":465,"low":466,"close":456,"change":230,"percent_change":22,"volume":614,"transactions":615,"vwap":616},"2026-07-21",102205.19972,783,35.6636,{"date":618,"open":466,"high":418,"low":472,"close":473,"change":459,"percent_change":200,"volume":619,"transactions":620,"vwap":621},"2026-07-20",267398.008792,1061,35.6548,{"date":623,"open":472,"high":456,"low":472,"close":466,"change":376,"percent_change":376,"volume":624,"transactions":625,"vwap":626},"2026-07-17",167019.627018,1240,35.6356,{"date":628,"open":425,"high":629,"low":472,"close":466,"change":630,"percent_change":541,"volume":631,"transactions":632,"vwap":633},"2026-07-16",35.6599,-0.015,113501.267999,510,35.6336,{"date":635,"open":382,"high":629,"low":382,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":536,"vwap":640},"2026-07-15",35.655,0.065,0.18,44604.105444,35.6429,{"date":642,"open":382,"high":643,"low":525,"close":608,"change":211,"percent_change":393,"volume":644,"transactions":645,"vwap":646},"2026-07-14",35.616,58094.24639,322,35.591,{"date":648,"open":472,"high":472,"low":598,"close":389,"change":527,"percent_change":528,"volume":649,"transactions":645,"vwap":650},"2026-07-13",77929.1266,35.5591,{"date":652,"open":425,"high":466,"low":382,"close":382,"change":487,"percent_change":488,"volume":653,"transactions":9,"vwap":382},"2026-07-10",47700,{"date":655,"open":425,"high":418,"low":472,"close":579,"change":656,"percent_change":189,"volume":657,"transactions":9,"vwap":579},"2026-07-09",0.035,66000,{"date":659,"open":525,"high":573,"low":660,"close":526,"change":661,"percent_change":239,"volume":662,"transactions":9,"vwap":526},"2026-07-08",35.565,-0.025,140600,{"date":664,"open":473,"high":473,"low":573,"close":665,"change":666,"percent_change":250,"volume":667,"transactions":9,"vwap":665},"2026-07-07",35.635,-0.035,69700,{"date":669,"open":466,"high":465,"low":665,"close":418,"change":200,"percent_change":201,"volume":670,"transactions":9,"vwap":418},"2026-07-06",58000,{"date":672,"open":526,"high":673,"low":674,"close":526,"change":211,"percent_change":393,"volume":675,"transactions":9,"vwap":526},"2026-07-02",35.637,35.605,106900,{"date":677,"open":391,"high":591,"low":598,"close":525,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":525},"2026-07-01",-0.145,-0.41,124000,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":230,"volume":686,"transactions":9,"vwap":684},"2026-06-30",35.76,35.715,-0.005,66400,{"date":688,"open":416,"high":442,"low":457,"close":433,"change":329,"percent_change":436,"volume":689,"transactions":9,"vwap":433},"2026-06-29",67000,{"date":691,"open":443,"high":692,"low":457,"close":457,"change":376,"percent_change":376,"volume":693,"transactions":9,"vwap":457},"2026-06-26",35.735,55200,{"date":695,"open":433,"high":433,"low":465,"close":457,"change":459,"percent_change":200,"volume":696,"transactions":9,"vwap":457},"2026-06-25",175100,{"date":698,"open":457,"high":433,"low":473,"close":418,"change":145,"percent_change":272,"volume":699,"transactions":9,"vwap":418},"2026-06-24",79400,{"date":701,"open":418,"high":442,"low":702,"close":457,"change":230,"percent_change":22,"volume":703,"transactions":9,"vwap":457},"2026-06-23",35.667,570800,{"date":705,"open":433,"high":706,"low":465,"close":443,"change":376,"percent_change":376,"volume":707,"transactions":9,"vwap":443},"2026-06-22",35.725,91200,{"date":709,"open":457,"high":449,"low":494,"close":443,"change":72,"percent_change":320,"volume":710,"transactions":9,"vwap":443},"2026-06-18",155700,{"date":712,"open":442,"high":417,"low":573,"close":425,"change":313,"percent_change":713,"volume":714,"transactions":9,"vwap":425},"2026-06-17",-0.31,227400,{"date":716,"open":433,"high":417,"low":433,"close":442,"change":685,"percent_change":230,"volume":717,"transactions":9,"vwap":442},"2026-06-16",65200,{"date":719,"open":720,"high":432,"low":442,"close":721,"change":509,"percent_change":510,"volume":722,"transactions":9,"vwap":721},"2026-06-15",35.77,35.745,100600,{"date":724,"open":443,"high":449,"low":473,"close":443,"change":211,"percent_change":393,"volume":725,"transactions":9,"vwap":443},"2026-06-12",56400,{"date":727,"open":539,"high":728,"low":729,"close":473,"change":481,"percent_change":730,"volume":731,"transactions":9,"vwap":473},"2026-06-11",35.685,35.535,0.39,141200,{"date":733,"open":539,"high":547,"low":399,"close":399,"change":239,"percent_change":240,"volume":734,"transactions":9,"vwap":399},"2026-06-10",70800,{"date":736,"open":382,"high":579,"low":598,"close":608,"change":509,"percent_change":510,"volume":737,"transactions":9,"vwap":608},"2026-06-09",130900,{"date":739,"open":525,"high":608,"low":729,"close":560,"change":740,"percent_change":72,"volume":741,"transactions":9,"vwap":560},"2026-06-08",0.025,99500,{"date":743,"open":382,"high":382,"low":744,"close":399,"change":488,"percent_change":745,"volume":746,"transactions":9,"vwap":399},"2026-06-05",35.485,-0.36,89300,{"date":748,"open":472,"high":473,"low":526,"close":456,"change":480,"percent_change":481,"volume":749,"transactions":9,"vwap":456},"2026-06-04",132500,{"date":751,"open":443,"high":443,"low":540,"close":382,"change":368,"percent_change":38,"volume":752,"transactions":9,"vwap":382},"2026-06-03",81700,{"date":754,"open":456,"high":465,"low":466,"close":465,"change":459,"percent_change":200,"volume":755,"transactions":9,"vwap":465},"2026-06-02",117500,{"date":757,"open":466,"high":418,"low":608,"close":473,"change":46,"percent_change":758,"volume":759,"transactions":9,"vwap":473},"2026-06-01",-0.59,247800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":480,"percent_change":481,"volume":766,"transactions":9,"vwap":765},"2026-05-29",35.84,35.876,35.83,35.87,64800,{"date":768,"open":432,"high":769,"low":683,"close":770,"change":329,"percent_change":436,"volume":771,"transactions":9,"vwap":770},"2026-05-28",35.846,35.82,67300,{"date":773,"open":774,"high":775,"low":720,"close":776,"change":230,"percent_change":22,"volume":777,"transactions":9,"vwap":776},"2026-05-27",35.81,35.815,35.79,76700,{"date":779,"open":776,"high":774,"low":780,"close":424,"change":72,"percent_change":320,"volume":781,"transactions":9,"vwap":424},"2026-05-26",35.752,143500,{"date":783,"open":442,"high":784,"low":785,"close":449,"change":329,"percent_change":436,"volume":786,"transactions":9,"vwap":449},"2026-05-22",35.755,35.705,143700,{"date":788,"open":456,"high":443,"low":547,"close":443,"change":376,"percent_change":376,"volume":789,"transactions":9,"vwap":443},"2026-05-21",540500,{"date":791,"open":525,"high":443,"low":539,"close":443,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":443},"2026-05-20",0.15,0.42,110900,{"date":796,"open":525,"high":525,"low":401,"close":389,"change":145,"percent_change":272,"volume":797,"transactions":9,"vwap":389},"2026-05-19",73800,{"date":799,"open":472,"high":456,"low":800,"close":525,"change":661,"percent_change":239,"volume":801,"transactions":9,"vwap":525},"2026-05-18",35.561,81500,{"date":803,"open":425,"high":466,"low":547,"close":547,"change":804,"percent_change":805,"volume":752,"transactions":9,"vwap":547},"2026-05-15",-0.095,-0.27,{"date":807,"open":433,"high":417,"low":457,"close":457,"change":630,"percent_change":541,"volume":808,"transactions":9,"vwap":457},"2026-05-14",91400,{"date":810,"open":473,"high":433,"low":473,"close":785,"change":262,"percent_change":329,"volume":811,"transactions":9,"vwap":785},"2026-05-13",136900,{"date":813,"open":457,"high":814,"low":466,"close":814,"change":815,"percent_change":157,"volume":816,"transactions":9,"vwap":814},"2026-05-12",35.695,-0.085,198500,{"date":818,"open":432,"high":764,"low":442,"close":432,"change":459,"percent_change":200,"volume":819,"transactions":9,"vwap":432},"2026-05-11",79200,{"date":821,"open":442,"high":822,"low":706,"close":683,"change":72,"percent_change":320,"volume":823,"transactions":9,"vwap":683},"2026-05-08",35.775,54100,{"date":825,"open":776,"high":826,"low":465,"close":457,"change":121,"percent_change":827,"volume":828,"transactions":9,"vwap":457},"2026-05-07",35.805,-0.34,108700,{"date":830,"open":720,"high":764,"low":720,"close":774,"change":436,"percent_change":534,"volume":831,"transactions":9,"vwap":774},"2026-05-06",113000,{"date":833,"open":443,"high":417,"low":834,"close":449,"change":436,"percent_change":534,"volume":835,"transactions":9,"vwap":449},"2026-05-05",35.697,114600,{"date":837,"open":433,"high":417,"low":573,"close":456,"change":313,"percent_change":713,"volume":838,"transactions":9,"vwap":456},"2026-05-04",70100,{"date":840,"open":442,"high":764,"low":841,"close":683,"change":678,"percent_change":842,"volume":843,"transactions":9,"vwap":683},"2026-05-01",35.736,-0.4,65100,{"date":845,"open":424,"high":846,"low":847,"close":848,"change":849,"percent_change":190,"volume":850,"transactions":9,"vwap":848},"2026-04-30",35.915,35.795,35.905,0.105,122000,{"date":852,"open":853,"high":853,"low":442,"close":424,"change":23,"percent_change":162,"volume":854,"transactions":9,"vwap":424},"2026-04-29",35.85,83600,{"date":856,"open":853,"high":857,"low":853,"close":858,"change":541,"percent_change":313,"volume":859,"transactions":9,"vwap":858},"2026-04-28",35.91,35.89,185500,{"date":861,"open":857,"high":862,"low":863,"close":862,"change":459,"percent_change":200,"volume":864,"transactions":9,"vwap":862},"2026-04-27",35.93,35.9,271500,{"date":866,"open":867,"high":868,"low":869,"close":857,"change":72,"percent_change":320,"volume":870,"transactions":9,"vwap":857},"2026-04-24",35.88,35.916,35.825,135100,{"date":872,"open":873,"high":863,"low":874,"close":762,"change":527,"percent_change":528,"volume":875,"transactions":9,"vwap":762},"2026-04-23",35.86,35.765,71000,{"date":877,"open":867,"high":863,"low":853,"close":858,"change":480,"percent_change":481,"volume":878,"transactions":9,"vwap":858},"2026-04-22",73900,{"date":880,"open":765,"high":867,"low":847,"close":762,"change":541,"percent_change":313,"volume":881,"transactions":9,"vwap":762},"2026-04-21",85500,{"date":883,"open":863,"high":884,"low":873,"close":867,"change":22,"percent_change":368,"volume":885,"transactions":9,"vwap":867},"2026-04-20",35.904,56200,{"date":887,"open":858,"high":888,"low":889,"close":857,"change":212,"percent_change":890,"volume":891,"transactions":9,"vwap":857},"2026-04-17",35.96,35.865,0.34,110300,{"date":893,"open":853,"high":853,"low":780,"close":776,"change":145,"percent_change":272,"volume":894,"transactions":9,"vwap":776},"2026-04-16",70900,{"date":896,"open":774,"high":770,"low":822,"close":774,"change":145,"percent_change":272,"volume":897,"transactions":9,"vwap":774},"2026-04-15",91300,{"date":899,"open":720,"high":900,"low":720,"close":764,"change":212,"percent_change":890,"volume":901,"transactions":9,"vwap":764},"2026-04-14",35.845,112500,{"date":903,"open":382,"high":433,"low":608,"close":416,"change":436,"percent_change":534,"volume":904,"transactions":9,"vwap":416},"2026-04-13",65700,{"date":906,"open":432,"high":432,"low":517,"close":425,"change":368,"percent_change":38,"volume":907,"transactions":9,"vwap":425},"2026-04-10",86900,{"date":909,"open":457,"high":874,"low":517,"close":416,"change":329,"percent_change":436,"volume":910,"transactions":9,"vwap":416},"2026-04-09",267400,{"date":912,"open":764,"high":873,"low":425,"close":465,"change":481,"percent_change":730,"volume":913,"transactions":9,"vwap":465},"2026-04-08",250700,{"date":915,"open":399,"high":560,"low":916,"close":391,"change":329,"percent_change":436,"volume":917,"transactions":9,"vwap":391},"2026-04-07",35.405,71200,{"date":919,"open":920,"high":374,"low":920,"close":374,"change":393,"percent_change":921,"volume":922,"transactions":9,"vwap":374},"2026-04-06",35.44,0.31,91800,{"date":924,"open":301,"high":925,"low":926,"close":291,"change":459,"percent_change":200,"volume":927,"transactions":9,"vwap":291},"2026-04-02",35.465,35.285,503800,{"date":929,"open":290,"high":930,"low":279,"close":290,"change":528,"percent_change":931,"volume":932,"transactions":9,"vwap":290},"2026-04-01",35.435,-0.39,90400,{"date":934,"open":279,"high":399,"low":935,"close":399,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":399},"2026-03-31",35.33,0.33,0.94,165000,{"date":940,"open":327,"high":926,"low":941,"close":942,"change":480,"percent_change":481,"volume":943,"transactions":9,"vwap":942},"2026-03-30",35.174,35.19,87500,{"date":945,"open":946,"high":947,"low":260,"close":258,"change":239,"percent_change":240,"volume":948,"transactions":9,"vwap":258},"2026-03-27",35.18,35.2,119900,{"date":950,"open":292,"high":350,"low":951,"close":952,"change":162,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-03-26",35.205,35.21,-0.71,219300,{"date":956,"open":367,"high":957,"low":350,"close":366,"change":212,"percent_change":890,"volume":958,"transactions":9,"vwap":366},"2026-03-25",35.495,140700,{"date":960,"open":350,"high":961,"low":328,"close":292,"change":313,"percent_change":713,"volume":962,"transactions":9,"vwap":292},"2026-03-24",35.42,101700,{"date":964,"open":965,"high":374,"low":966,"close":319,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":319},"2026-03-23",35.43,35.355,0.19,0.54,77900,{"date":971,"open":366,"high":366,"low":972,"close":338,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":338},"2026-03-20",35.23,-0.23,-0.65,167700,{"date":977,"open":338,"high":374,"low":338,"close":401,"change":72,"percent_change":320,"volume":978,"transactions":9,"vwap":401},"2026-03-19",62700,{"date":980,"open":374,"high":981,"low":350,"close":961,"change":528,"percent_change":931,"volume":982,"transactions":9,"vwap":961},"2026-03-18",35.525,77800,{"date":984,"open":367,"high":539,"low":367,"close":539,"change":212,"percent_change":890,"volume":985,"transactions":9,"vwap":539},"2026-03-17",74800,{"date":987,"open":920,"high":957,"low":961,"close":920,"change":212,"percent_change":890,"volume":988,"transactions":9,"vwap":920},"2026-03-16",80500,{"date":990,"open":920,"high":925,"low":328,"close":336,"change":239,"percent_change":240,"volume":991,"transactions":9,"vwap":336},"2026-03-13",122900,{"date":993,"open":374,"high":374,"low":994,"close":350,"change":240,"percent_change":995,"volume":996,"transactions":9,"vwap":350},"2026-03-12",35.375,-0.56,78800,{"date":998,"open":525,"high":526,"low":999,"close":608,"change":23,"percent_change":162,"volume":1000,"transactions":9,"vwap":608},"2026-03-11",35.515,108600,{"date":1002,"open":472,"high":1003,"low":573,"close":465,"change":480,"percent_change":481,"volume":1004,"transactions":9,"vwap":465},"2026-03-10",35.761,631400,{"date":1006,"open":920,"high":425,"low":920,"close":425,"change":393,"percent_change":921,"volume":1007,"transactions":9,"vwap":425},"2026-03-09",204600,{"date":1009,"open":389,"high":608,"low":957,"close":399,"change":121,"percent_change":827,"volume":1010,"transactions":9,"vwap":399},"2026-03-06",215700,{"date":1012,"open":418,"high":433,"low":525,"close":466,"change":23,"percent_change":162,"volume":1013,"transactions":9,"vwap":466},"2026-03-05",208400,{"date":1015,"open":416,"high":784,"low":473,"close":449,"change":436,"percent_change":534,"volume":1016,"transactions":9,"vwap":449},"2026-03-04",166700,{"date":1018,"open":374,"high":465,"low":374,"close":456,"change":272,"percent_change":273,"volume":1019,"transactions":9,"vwap":456},"2026-03-03",97000,{"date":1021,"open":526,"high":442,"low":526,"close":416,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":416},"2026-03-02",-0.18,-0.5,164000,{"date":1026,"open":1027,"high":862,"low":858,"close":858,"change":239,"percent_change":1028,"volume":1029,"transactions":9,"vwap":858},"2026-02-27",35.92,-0.19,47400,{"date":1031,"open":1032,"high":1032,"low":1033,"close":888,"change":527,"percent_change":528,"volume":1034,"transactions":9,"vwap":888},"2026-02-26",36.029999,35.94,160200,{"date":1036,"open":1037,"high":1038,"low":888,"close":1038,"change":200,"percent_change":201,"volume":1039,"transactions":9,"vwap":1038},"2026-02-25",35.97,36.0099983,55100,{"date":1041,"open":1042,"high":1043,"low":857,"close":1042,"change":376,"percent_change":376,"volume":1044,"transactions":9,"vwap":1042},"2026-02-24",35.95,35.98,828700,{"date":1046,"open":1043,"high":1047,"low":1042,"close":1042,"change":541,"percent_change":313,"volume":1039,"transactions":9,"vwap":1042},"2026-02-23",35.99,{"date":1049,"open":1043,"high":1032,"low":888,"close":1047,"change":459,"percent_change":200,"volume":1050,"transactions":9,"vwap":1047},"2026-02-20",49000,{"date":1052,"open":1037,"high":1037,"low":1027,"close":1037,"change":230,"percent_change":22,"volume":1053,"transactions":9,"vwap":1037},"2026-02-19",109600,{"date":1055,"open":1033,"high":1047,"low":862,"close":1043,"change":329,"percent_change":436,"volume":1056,"transactions":9,"vwap":1043},"2026-02-18",135000,{"date":1058,"open":862,"high":888,"low":863,"close":1042,"change":262,"percent_change":329,"volume":1059,"transactions":9,"vwap":1042},"2026-02-17",147600,{"date":1061,"open":862,"high":1043,"low":862,"close":1033,"change":230,"percent_change":22,"volume":1062,"transactions":9,"vwap":1033},"2026-02-13",53500,{"date":1064,"open":1037,"high":1038,"low":862,"close":1042,"change":22,"percent_change":368,"volume":1065,"transactions":9,"vwap":1042},"2026-02-12",117100,{"date":1067,"open":888,"high":1068,"low":1069,"close":1043,"change":376,"percent_change":376,"volume":1070,"transactions":9,"vwap":1043},"2026-02-11",36,35.926,125800,{"date":1072,"open":1047,"high":1073,"low":1037,"close":1043,"change":145,"percent_change":272,"volume":1074,"transactions":9,"vwap":1043},"2026-02-10",36.014999,129600,{"date":1076,"open":1033,"high":1038,"low":1033,"close":1068,"change":480,"percent_change":481,"volume":1077,"transactions":9,"vwap":1068},"2026-02-09",175200,{"date":1079,"open":857,"high":1042,"low":1080,"close":1042,"change":72,"percent_change":320,"volume":1081,"transactions":9,"vwap":1042},"2026-02-06",35.895,141400,{"date":1083,"open":853,"high":858,"low":770,"close":867,"change":262,"percent_change":329,"volume":1084,"transactions":9,"vwap":867},"2026-02-05",75900,{"date":1086,"open":862,"high":862,"low":762,"close":765,"change":527,"percent_change":528,"volume":1087,"transactions":9,"vwap":765},"2026-02-04",105800,{"date":1089,"open":1027,"high":1090,"low":853,"close":1027,"change":376,"percent_change":376,"volume":1091,"transactions":9,"vwap":1027},"2026-02-03",36.040001,191400,{"date":1093,"open":858,"high":862,"low":867,"close":1027,"change":273,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1027},"2026-02-02",-0.47,488500,{"date":1097,"open":1098,"high":1099,"low":1032,"close":1099,"change":230,"percent_change":22,"volume":1100,"transactions":9,"vwap":1099},"2026-01-30",36.07,36.09,138700,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1103,"change":459,"percent_change":200,"volume":1105,"transactions":9,"vwap":1103},"2026-01-29",36.099998,36.02,94700,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":666,"percent_change":250,"volume":1111,"transactions":9,"vwap":1110},"2026-01-28",36.12,36.060001,36.080002,81400,{"date":1113,"open":1108,"high":1114,"low":1099,"close":1115,"change":740,"percent_change":72,"volume":1116,"transactions":9,"vwap":1115},"2026-01-27",36.13,36.115,77300,{"date":1118,"open":1119,"high":1119,"low":1098,"close":1099,"change":145,"percent_change":272,"volume":1120,"transactions":9,"vwap":1099},"2026-01-26",36.14,186700,{"date":1122,"open":1099,"high":1123,"low":1124,"close":1123,"change":480,"percent_change":481,"volume":1125,"transactions":9,"vwap":1123},"2026-01-23",36.11,36.049999,91100,{"date":1127,"open":1123,"high":1108,"low":1109,"close":1109,"change":376,"percent_change":376,"volume":1128,"transactions":9,"vwap":1109},"2026-01-22",287300,{"date":1130,"open":1073,"high":1099,"low":1073,"close":1109,"change":329,"percent_change":436,"volume":1131,"transactions":9,"vwap":1109},"2026-01-21",62100,{"date":1133,"open":1043,"high":1032,"low":1042,"close":1032,"change":145,"percent_change":272,"volume":1134,"transactions":9,"vwap":1032},"2026-01-20",105900,{"date":1136,"open":1090,"high":1137,"low":1038,"close":1124,"change":509,"percent_change":212,"volume":1138,"transactions":9,"vwap":1124},"2026-01-16",36.056,120300,{"date":1140,"open":1032,"high":1032,"low":1141,"close":1142,"change":630,"percent_change":541,"volume":1143,"transactions":9,"vwap":1142},"2026-01-15",35.985,36.0050011,86100,{"date":1145,"open":1068,"high":1032,"low":888,"close":1104,"change":230,"percent_change":22,"volume":1146,"transactions":9,"vwap":1104},"2026-01-14",111100,{"date":1148,"open":1032,"high":1032,"low":1149,"close":1032,"change":459,"percent_change":200,"volume":1150,"transactions":9,"vwap":1032},"2026-01-13",35.975,80900,{"date":1152,"open":1042,"high":1038,"low":1042,"close":1038,"change":211,"percent_change":393,"volume":1153,"transactions":9,"vwap":1038},"2026-01-12",72300,{"date":1155,"open":1141,"high":1038,"low":1037,"close":1037,"change":376,"percent_change":376,"volume":1156,"transactions":9,"vwap":1037},"2026-01-09",90000,{"date":1158,"open":1033,"high":1043,"low":1033,"close":1037,"change":376,"percent_change":376,"volume":1159,"transactions":9,"vwap":1037},"2026-01-08",58500,{"date":1161,"open":1037,"high":1047,"low":1033,"close":1037,"change":376,"percent_change":376,"volume":1162,"transactions":9,"vwap":1037},"2026-01-07",114100,{"date":1164,"open":1042,"high":1165,"low":1042,"close":1037,"change":376,"percent_change":376,"volume":1166,"transactions":9,"vwap":1037},"2026-01-06",35.981,65000,{"date":1168,"open":1033,"high":1037,"low":848,"close":1037,"change":72,"percent_change":967,"volume":1169,"transactions":9,"vwap":1037},"2026-01-05",108800,{"date":1171,"open":863,"high":863,"low":873,"close":863,"change":22,"percent_change":368,"volume":1172,"transactions":9,"vwap":863},"2026-01-02",46500,{"date":1174,"open":857,"high":862,"low":867,"close":862,"change":1175,"percent_change":1176,"volume":996,"transactions":9,"vwap":862},"2025-12-31",-0.16,-0.44,{"date":1178,"open":1099,"high":1108,"low":1109,"close":1099,"change":145,"percent_change":272,"volume":1179,"transactions":9,"vwap":1099},"2025-12-30",214300,{"date":1181,"open":1124,"high":1123,"low":1124,"close":1123,"change":392,"percent_change":393,"volume":1182,"transactions":9,"vwap":1123},"2025-12-29",31100,{"date":1184,"open":1103,"high":1103,"low":1098,"close":1185,"change":351,"percent_change":145,"volume":1186,"transactions":9,"vwap":1185},"2025-12-26",36.070999,29800,{"date":1188,"open":1104,"high":1099,"low":1104,"close":1110,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1110},"2025-12-24",0.058,0.16,99100,{"date":1193,"open":1043,"high":1090,"low":1043,"close":1194,"change":1195,"percent_change":329,"volume":1196,"transactions":9,"vwap":1194},"2025-12-23",36.021999,0.012,88800,{"date":1198,"open":1068,"high":1038,"low":888,"close":1038,"change":211,"percent_change":393,"volume":1199,"transactions":9,"vwap":1038},"2025-12-22",57400,{"date":1201,"open":1068,"high":1202,"low":1037,"close":1037,"change":230,"percent_change":22,"volume":1203,"transactions":9,"vwap":1037},"2025-12-19",36.025002,50500,{"date":1205,"open":1047,"high":1047,"low":1033,"close":1043,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1043},"2025-12-18",0.075,0.21,63100,{"date":1210,"open":863,"high":862,"low":867,"close":848,"change":630,"percent_change":541,"volume":1211,"transactions":9,"vwap":848},"2025-12-17",119400,{"date":1213,"open":1033,"high":1214,"low":867,"close":1027,"change":145,"percent_change":272,"volume":1215,"transactions":9,"vwap":1027},"2025-12-16",35.955,78300,{"date":1217,"open":1042,"high":1042,"low":858,"close":1033,"change":480,"percent_change":481,"volume":1218,"transactions":9,"vwap":1033},"2025-12-15",64400,{"date":1220,"open":1027,"high":1069,"low":765,"close":858,"change":239,"percent_change":1028,"volume":1221,"transactions":9,"vwap":858},"2025-12-12",72500,{"date":1223,"open":1033,"high":1037,"low":848,"close":888,"change":459,"percent_change":200,"volume":1111,"transactions":9,"vwap":888},"2025-12-11",{"date":1225,"open":764,"high":1042,"low":770,"close":1033,"change":72,"percent_change":320,"volume":1226,"transactions":9,"vwap":1033},"2025-12-10",92100,{"date":1228,"open":858,"high":858,"low":764,"close":765,"change":230,"percent_change":22,"volume":1229,"transactions":9,"vwap":765},"2025-12-09",63900,{"date":1231,"open":1042,"high":1042,"low":764,"close":867,"change":527,"percent_change":528,"volume":1232,"transactions":9,"vwap":867},"2025-12-08",48900,{"date":1234,"open":1033,"high":1033,"low":1080,"close":862,"change":329,"percent_change":436,"volume":1235,"transactions":9,"vwap":862},"2025-12-05",75700,{"date":1237,"open":1033,"high":1033,"low":867,"close":863,"change":145,"percent_change":272,"volume":1238,"transactions":9,"vwap":863},"2025-12-04",50200,{"date":1240,"open":863,"high":1141,"low":867,"close":1027,"change":329,"percent_change":436,"volume":1241,"transactions":9,"vwap":1027},"2025-12-03",84800,{"date":1243,"open":853,"high":858,"low":774,"close":858,"change":1244,"percent_change":792,"volume":1245,"transactions":9,"vwap":858},"2025-12-02",0.055,164500,{"date":1247,"open":765,"high":765,"low":424,"close":1248,"change":1249,"percent_change":221,"volume":1250,"transactions":9,"vwap":1248},"2025-12-01",35.835,-0.215,64700,{"date":1252,"open":1124,"high":1110,"low":1090,"close":1124,"change":376,"percent_change":376,"volume":1253,"transactions":9,"vwap":1124},"2025-11-28",19600,{"date":1255,"open":1104,"high":1109,"low":1047,"close":1124,"change":211,"percent_change":393,"volume":1256,"transactions":9,"vwap":1124},"2025-11-26",79100,{"date":1258,"open":867,"high":1073,"low":873,"close":1038,"change":792,"percent_change":793,"volume":1259,"transactions":9,"vwap":1038},"2025-11-25",92000,{"date":1261,"open":765,"high":1080,"low":762,"close":873,"change":480,"percent_change":481,"volume":1262,"transactions":9,"vwap":873},"2025-11-24",79000,{"date":1264,"open":417,"high":770,"low":433,"close":774,"change":1265,"percent_change":190,"volume":1266,"transactions":9,"vwap":774},"2025-11-21",0.103,69100,{"date":1268,"open":764,"high":764,"low":443,"close":1269,"change":1270,"percent_change":23,"volume":1271,"transactions":9,"vwap":1269},"2025-11-20",35.707,-0.033,50700,{"date":1273,"open":433,"high":720,"low":433,"close":442,"change":211,"percent_change":393,"volume":1274,"transactions":9,"vwap":442},"2025-11-19",666800,{"date":1276,"open":473,"high":433,"low":579,"close":443,"change":329,"percent_change":436,"volume":1277,"transactions":9,"vwap":443},"2025-11-18",77600,{"date":1279,"open":433,"high":449,"low":456,"close":418,"change":541,"percent_change":313,"volume":1280,"transactions":9,"vwap":418},"2025-11-17",69800,{"date":1282,"open":465,"high":720,"low":466,"close":416,"change":145,"percent_change":272,"volume":1283,"transactions":9,"vwap":416},"2025-11-14",70400,{"date":1285,"open":720,"high":432,"low":728,"close":449,"change":23,"percent_change":162,"volume":1286,"transactions":9,"vwap":449},"2025-11-13",155900,{"date":1288,"open":873,"high":873,"low":776,"close":770,"change":239,"percent_change":240,"volume":1289,"transactions":9,"vwap":770},"2025-11-12",201800,{"date":1291,"open":762,"high":1042,"low":762,"close":858,"change":200,"percent_change":201,"volume":1292,"transactions":9,"vwap":858},"2025-11-11",158500,{"date":1294,"open":776,"high":762,"low":683,"close":764,"change":436,"percent_change":534,"volume":1295,"transactions":9,"vwap":764},"2025-11-10",57700,{"date":1297,"open":449,"high":417,"low":465,"close":417,"change":459,"percent_change":200,"volume":1298,"transactions":9,"vwap":417},"2025-11-07",166200,{"date":1300,"open":683,"high":424,"low":456,"close":449,"change":262,"percent_change":329,"volume":1301,"transactions":9,"vwap":449},"2025-11-06",213400,{"date":1303,"open":776,"high":776,"low":416,"close":433,"change":459,"percent_change":200,"volume":1280,"transactions":9,"vwap":433},"2025-11-05",{"date":1305,"open":456,"high":1306,"low":425,"close":443,"change":527,"percent_change":528,"volume":1307,"transactions":9,"vwap":443},"2025-11-04",35.741,127500,{"date":1309,"open":1124,"high":1124,"low":433,"close":417,"change":38,"percent_change":1310,"volume":1311,"transactions":9,"vwap":417},"2025-11-03",-0.61,88600,{"date":1313,"open":1104,"high":1124,"low":1037,"close":1037,"change":262,"percent_change":329,"volume":1314,"transactions":9,"vwap":1037},"2025-10-31",199800,{"date":1316,"open":1068,"high":1104,"low":888,"close":888,"change":313,"percent_change":101,"volume":875,"transactions":9,"vwap":888},"2025-10-30",{"date":1318,"open":1099,"high":1123,"low":1073,"close":1098,"change":541,"percent_change":313,"volume":1199,"transactions":9,"vwap":1098},"2025-10-29",{"date":1320,"open":1119,"high":1119,"low":1124,"close":1123,"change":145,"percent_change":272,"volume":1321,"transactions":9,"vwap":1123},"2025-10-28",92400,{"date":1323,"open":1103,"high":25,"low":1110,"close":1114,"change":436,"percent_change":534,"volume":1324,"transactions":9,"vwap":1114},"2025-10-27",51800,{"date":1326,"open":1038,"high":1110,"low":1038,"close":1124,"change":200,"percent_change":201,"volume":1327,"transactions":9,"vwap":1124},"2025-10-24",67100,{"date":1329,"open":1027,"high":1047,"low":1027,"close":1047,"change":480,"percent_change":481,"volume":1330,"transactions":9,"vwap":1047},"2025-10-23",85600,{"date":1332,"open":1033,"high":1043,"low":858,"close":1033,"change":145,"percent_change":272,"volume":1333,"transactions":9,"vwap":1033},"2025-10-22",85700,{"date":1335,"open":1068,"high":1068,"low":1336,"close":888,"change":22,"percent_change":368,"volume":746,"transactions":9,"vwap":888},"2025-10-21",35.945,{"date":1338,"open":1214,"high":1047,"low":862,"close":1047,"change":72,"percent_change":967,"volume":1339,"transactions":9,"vwap":1047},"2025-10-20",189400,{"date":1341,"open":770,"high":1027,"low":770,"close":1027,"change":200,"percent_change":201,"volume":1342,"transactions":9,"vwap":1027},"2025-10-17",51500,{"date":1344,"open":1068,"high":1068,"low":1345,"close":873,"change":239,"percent_change":1028,"volume":1346,"transactions":9,"vwap":873},"2025-10-16",35.821,68100,{"date":1348,"open":1027,"high":1042,"low":858,"close":862,"change":1349,"percent_change":936,"volume":667,"transactions":9,"vwap":862},"2025-10-15",0.118,{"date":1351,"open":443,"high":1352,"low":465,"close":1353,"change":1354,"percent_change":212,"volume":1355,"transactions":9,"vwap":1353},"2025-10-14",35.859,35.812,0.042,190700,{"date":1357,"open":442,"high":1358,"low":416,"close":720,"change":1359,"percent_change":730,"volume":1360,"transactions":9,"vwap":720},"2025-10-13",35.785,0.138,318100,{"date":1362,"open":774,"high":770,"low":526,"close":1363,"change":1364,"percent_change":1176,"volume":1365,"transactions":9,"vwap":1363},"2025-10-10",35.632,-0.158,137900,{"date":1367,"open":765,"high":765,"low":721,"close":776,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":776},"2025-10-09",-0.135,-0.38,120400,{"date":1372,"open":1037,"high":1037,"low":1027,"close":1373,"change":685,"percent_change":230,"volume":1374,"transactions":9,"vwap":1373},"2025-10-08",35.925,132700,{"date":1376,"open":1047,"high":1377,"low":1027,"close":862,"change":1378,"percent_change":1175,"volume":1379,"transactions":9,"vwap":862},"2025-10-07",35.999,-0.056,246200,{"date":1381,"open":1090,"high":1090,"low":1037,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2025-10-06",35.986,-0.054,-0.15,845400,{"date":1387,"open":1038,"high":1090,"low":1388,"close":1090,"change":262,"percent_change":329,"volume":1389,"transactions":9,"vwap":1090},"2025-10-03",35.989,137300,{"date":1391,"open":1090,"high":1392,"low":1043,"close":1032,"change":329,"percent_change":436,"volume":1393,"transactions":9,"vwap":1032},"2025-10-02",36.047001,86600,{"date":1395,"open":1033,"high":1104,"low":1033,"close":1068,"change":488,"percent_change":745,"volume":875,"transactions":9,"vwap":1068},"2025-10-01",{"date":1397,"open":1398,"high":1398,"low":1108,"close":1114,"change":121,"percent_change":1399,"volume":781,"transactions":9,"vwap":1114},"2025-09-30",36.21,-0.33,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1403,"change":510,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-09-29",36.2,36.25,36.17,0.36,85200,{"date":1408,"open":1409,"high":1404,"low":1103,"close":1108,"change":200,"percent_change":201,"volume":1199,"transactions":9,"vwap":1108},"2025-09-26",36.15,{"date":1411,"open":1119,"high":1119,"low":1109,"close":1109,"change":121,"percent_change":1399,"volume":1412,"transactions":9,"vwap":1109},"2025-09-25",62200,{"date":1414,"open":1415,"high":1416,"low":1404,"close":1417,"change":22,"percent_change":368,"volume":1418,"transactions":9,"vwap":1417},"2025-09-24",36.22,36.23,36.18,102300,{"date":1420,"open":1421,"high":177,"low":1422,"close":1398,"change":272,"percent_change":273,"volume":1423,"transactions":9,"vwap":1398},"2025-09-23",36.27,36.16,113400,{"date":1425,"open":1417,"high":1421,"low":1417,"close":1421,"change":211,"percent_change":393,"volume":1426,"transactions":9,"vwap":1421},"2025-09-22",92900,{"date":1428,"open":1415,"high":1429,"low":1402,"close":1416,"change":329,"percent_change":436,"volume":1430,"transactions":9,"vwap":1416},"2025-09-19",36.24,52400,{"date":1432,"open":1402,"high":1402,"low":1119,"close":1402,"change":329,"percent_change":436,"volume":1418,"transactions":9,"vwap":1402},"2025-09-18",{"date":1434,"open":1404,"high":1415,"low":1123,"close":1404,"change":22,"percent_change":368,"volume":1435,"transactions":9,"vwap":1404},"2025-09-17",201600,{"date":1437,"open":1402,"high":1402,"low":1404,"close":1402,"change":518,"percent_change":211,"volume":1438,"transactions":9,"vwap":1402},"2025-09-16",82100,{"date":1440,"open":1114,"high":1416,"low":1123,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-09-15",36.185,0.095,0.26,110700,{"date":1446,"open":1409,"high":1409,"low":1110,"close":1099,"change":23,"percent_change":162,"volume":1447,"transactions":9,"vwap":1099},"2025-09-12",63600,{"date":1449,"open":1124,"high":1417,"low":1124,"close":1417,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1417},"2025-09-11",0.145,0.4,137600,{"date":1454,"open":1104,"high":1098,"low":1104,"close":1455,"change":518,"percent_change":211,"volume":1456,"transactions":9,"vwap":1455},"2025-09-10",36.035,151100,{"date":1458,"open":1032,"high":1459,"low":1043,"close":1104,"change":541,"percent_change":313,"volume":1460,"transactions":9,"vwap":1104},"2025-09-09",36.046001,164100,{"date":1462,"open":1110,"high":1108,"low":1038,"close":1109,"change":376,"percent_change":376,"volume":1463,"transactions":9,"vwap":1109},"2025-09-08",209300,{"date":1465,"open":1108,"high":1119,"low":1090,"close":1109,"change":459,"percent_change":200,"volume":1466,"transactions":9,"vwap":1109},"2025-09-05",138600,{"date":1468,"open":1104,"high":1108,"low":1037,"close":1090,"change":211,"percent_change":393,"volume":1469,"transactions":9,"vwap":1090},"2025-09-04",53400,{"date":1471,"open":858,"high":1068,"low":858,"close":1068,"change":792,"percent_change":793,"volume":1472,"transactions":9,"vwap":1068},"2025-09-03",79500,{"date":1474,"open":762,"high":1475,"low":774,"close":853,"change":1476,"percent_change":1477,"volume":1393,"transactions":9,"vwap":853},"2025-09-02",35.875,-0.26,-0.72,{"date":1479,"open":1108,"high":1108,"low":1110,"close":1123,"change":230,"percent_change":22,"volume":801,"transactions":9,"vwap":1123},"2025-08-29",{"date":1481,"open":1409,"high":1409,"low":1482,"close":1108,"change":329,"percent_change":436,"volume":1483,"transactions":9,"vwap":1108},"2025-08-28",36.102,162400,{"date":1485,"open":1090,"high":1123,"low":1090,"close":1099,"change":459,"percent_change":200,"volume":1486,"transactions":9,"vwap":1099},"2025-08-27",55900,{"date":1488,"open":1090,"high":1099,"low":1032,"close":1098,"change":72,"percent_change":967,"volume":1489,"transactions":9,"vwap":1098},"2025-08-26",197600,{"date":1491,"open":1032,"high":1492,"low":1068,"close":1068,"change":376,"percent_change":376,"volume":1493,"transactions":9,"vwap":1068},"2025-08-25",36.064999,71600,{"date":1495,"open":863,"high":1110,"low":858,"close":1068,"change":201,"percent_change":73,"volume":1496,"transactions":9,"vwap":1068},"2025-08-22",106100,{"date":1498,"open":762,"high":853,"low":776,"close":764,"change":272,"percent_change":273,"volume":1499,"transactions":9,"vwap":764},"2025-08-21",86000,{"date":1501,"open":1033,"high":1033,"low":770,"close":858,"change":145,"percent_change":272,"volume":1502,"transactions":9,"vwap":858},"2025-08-20",107200,{"date":1504,"open":857,"high":862,"low":863,"close":857,"change":541,"percent_change":313,"volume":1505,"transactions":9,"vwap":857},"2025-08-19",135300,{"date":1507,"open":857,"high":1042,"low":867,"close":1042,"change":22,"percent_change":368,"volume":1508,"transactions":9,"vwap":1042},"2025-08-18",190200,{"date":1510,"open":888,"high":1068,"low":1511,"close":1043,"change":72,"percent_change":967,"volume":1512,"transactions":9,"vwap":1043},"2025-08-15",35.907,76500,{"date":1514,"open":888,"high":888,"low":867,"close":857,"change":368,"percent_change":38,"volume":1515,"transactions":9,"vwap":857},"2025-08-14",83500,{"date":1517,"open":1037,"high":1142,"low":1037,"close":1047,"change":329,"percent_change":436,"volume":1518,"transactions":9,"vwap":1047},"2025-08-13",81600,{"date":1520,"open":862,"high":1043,"low":1373,"close":888,"change":1244,"percent_change":792,"volume":1232,"transactions":9,"vwap":888},"2025-08-12",{"date":1522,"open":1043,"high":1043,"low":867,"close":848,"change":661,"percent_change":239,"volume":1523,"transactions":9,"vwap":848},"2025-08-11",93700,{"date":1525,"open":1033,"high":1033,"low":873,"close":862,"change":145,"percent_change":272,"volume":1526,"transactions":9,"vwap":862},"2025-08-08",47500,{"date":1528,"open":1042,"high":1114,"low":867,"close":1042,"change":329,"percent_change":436,"volume":1529,"transactions":9,"vwap":1042},"2025-08-07",65400,{"date":1531,"open":863,"high":1033,"low":1532,"close":1027,"change":459,"percent_change":200,"volume":1533,"transactions":9,"vwap":1027},"2025-08-06",35.885,78900,{"date":1535,"open":862,"high":862,"low":770,"close":863,"change":376,"percent_change":376,"volume":1536,"transactions":9,"vwap":863},"2025-08-05",100200,{"date":1538,"open":764,"high":863,"low":764,"close":863,"change":1190,"percent_change":1539,"volume":1540,"transactions":9,"vwap":863},"2025-08-04",0.45,36200,{"date":1542,"open":873,"high":873,"low":442,"close":442,"change":805,"percent_change":1543,"volume":1544,"transactions":9,"vwap":442},"2025-08-01",-0.75,144800,{"date":1546,"open":1090,"high":1090,"low":1547,"close":1038,"change":480,"percent_change":481,"volume":1548,"transactions":9,"vwap":1038},"2025-07-31",35.959,107600,{"date":1550,"open":1047,"high":1038,"low":846,"close":888,"change":272,"percent_change":273,"volume":1551,"transactions":9,"vwap":888},"2025-07-30",46600,{"date":1553,"open":1104,"high":1104,"low":1043,"close":1104,"change":211,"percent_change":393,"volume":1554,"transactions":9,"vwap":1104},"2025-07-29",188800,{"date":1556,"open":1068,"high":1068,"low":1037,"close":1043,"change":541,"percent_change":313,"volume":1557,"transactions":9,"vwap":1043},"2025-07-28",50300,{"date":1559,"open":1104,"high":1090,"low":1560,"close":1104,"change":376,"percent_change":376,"volume":1561,"transactions":9,"vwap":1104},"2025-07-25",35.965,48800,{"date":1563,"open":1090,"high":1090,"low":1214,"close":1104,"change":230,"percent_change":22,"volume":1564,"transactions":9,"vwap":1104},"2025-07-24",126700,{"date":1566,"open":1037,"high":1032,"low":1042,"close":1032,"change":211,"percent_change":393,"volume":1321,"transactions":9,"vwap":1032},"2025-07-23",{"date":1568,"open":1043,"high":1047,"low":857,"close":1047,"change":480,"percent_change":481,"volume":1569,"transactions":9,"vwap":1047},"2025-07-22",63000,{"date":1571,"open":888,"high":888,"low":862,"close":1033,"change":436,"percent_change":534,"volume":1572,"transactions":9,"vwap":1033},"2025-07-21",58400,{"date":1574,"open":873,"high":863,"low":762,"close":873,"change":541,"percent_change":313,"volume":1266,"transactions":9,"vwap":873},"2025-07-18",{"date":1576,"open":720,"high":863,"low":720,"close":863,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":863},"2025-07-17",0.114,0.32,86200,{"date":1581,"open":442,"high":853,"low":443,"close":1582,"change":1583,"percent_change":638,"volume":1266,"transactions":9,"vwap":1582},"2025-07-16",35.786,0.066,{"date":1585,"open":776,"high":776,"low":1586,"close":433,"change":1587,"percent_change":1384,"volume":1125,"transactions":9,"vwap":433},"2025-07-15",35.701,-0.055,{"date":1589,"open":720,"high":432,"low":442,"close":822,"change":661,"percent_change":239,"volume":1590,"transactions":9,"vwap":822},"2025-07-14",42700,{"date":1592,"open":720,"high":424,"low":443,"close":424,"change":262,"percent_change":329,"volume":1593,"transactions":9,"vwap":424},"2025-07-11",65500,{"date":1595,"open":774,"high":774,"low":683,"close":776,"change":272,"percent_change":273,"volume":1596,"transactions":9,"vwap":776},"2025-07-10",158600,{"date":1598,"open":774,"high":853,"low":417,"close":853,"change":510,"percent_change":1405,"volume":1599,"transactions":9,"vwap":853},"2025-07-09",75600,{"date":1601,"open":424,"high":424,"low":443,"close":433,"change":376,"percent_change":376,"volume":1602,"transactions":9,"vwap":433},"2025-07-08",177300,{"date":1604,"open":862,"high":862,"low":433,"close":433,"change":121,"percent_change":1399,"volume":1605,"transactions":9,"vwap":433},"2025-07-07",129000,{"date":1607,"open":873,"high":873,"low":424,"close":762,"change":459,"percent_change":200,"volume":1608,"transactions":9,"vwap":762},"2025-07-03",32800,{"date":1610,"open":442,"high":770,"low":433,"close":770,"change":72,"percent_change":320,"volume":1611,"transactions":9,"vwap":770},"2025-07-02",99300,{"date":1613,"open":784,"high":683,"low":449,"close":417,"change":1614,"percent_change":995,"volume":1615,"transactions":9,"vwap":417},"2025-07-01",-0.203,97600,{"date":1617,"open":1042,"high":1560,"low":863,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-06-30",35.953,0.083,0.23,40600,{"date":1623,"open":857,"high":862,"low":873,"close":765,"change":239,"percent_change":1028,"volume":1624,"transactions":9,"vwap":765},"2025-06-27",72200,{"date":1626,"open":863,"high":1627,"low":1532,"close":1033,"change":189,"percent_change":574,"volume":1628,"transactions":9,"vwap":1033},"2025-06-26",35.946,104200,{"date":1630,"open":764,"high":873,"low":424,"close":762,"change":230,"percent_change":22,"volume":1631,"transactions":9,"vwap":762},"2025-06-25",422600,{"date":1633,"open":765,"high":765,"low":432,"close":853,"change":72,"percent_change":320,"volume":1634,"transactions":9,"vwap":853},"2025-06-24",178500,{"date":1636,"open":465,"high":432,"low":465,"close":432,"change":480,"percent_change":481,"volume":1637,"transactions":9,"vwap":432},"2025-06-23",52300,{"date":1639,"open":425,"high":449,"low":425,"close":449,"change":212,"percent_change":890,"volume":1640,"transactions":9,"vwap":449},"2025-06-20",71100,{"date":1642,"open":425,"high":579,"low":525,"close":526,"change":459,"percent_change":200,"volume":1643,"transactions":9,"vwap":526},"2025-06-18",66800,{"date":1645,"open":472,"high":472,"low":981,"close":608,"change":376,"percent_change":376,"volume":1646,"transactions":9,"vwap":608},"2025-06-17",80300,{"date":1648,"open":525,"high":425,"low":539,"close":608,"change":1649,"percent_change":554,"volume":1650,"transactions":9,"vwap":608},"2025-06-16",0.086,54600,{"date":1652,"open":374,"high":1653,"low":365,"close":1654,"change":1655,"percent_change":162,"volume":1199,"transactions":9,"vwap":1654},"2025-06-13",35.567,35.504,-0.089,{"date":1657,"open":539,"high":382,"low":539,"close":1658,"change":1659,"percent_change":22,"volume":1646,"transactions":9,"vwap":1658},"2025-06-12",35.593,-0.012,{"date":1661,"open":526,"high":728,"low":540,"close":674,"change":630,"percent_change":541,"volume":1662,"transactions":9,"vwap":674},"2025-06-11",289900,{"date":1664,"open":425,"high":425,"low":1665,"close":472,"change":200,"percent_change":201,"volume":1666,"transactions":9,"vwap":472},"2025-06-10",35.37,185100,{"date":1668,"open":365,"high":660,"low":365,"close":539,"change":200,"percent_change":201,"volume":1669,"transactions":9,"vwap":539},"2025-06-09",106300,{"date":1671,"open":365,"high":598,"low":367,"close":365,"change":262,"percent_change":329,"volume":1672,"transactions":9,"vwap":365},"2025-06-06",79700,{"date":1674,"open":540,"high":540,"low":367,"close":401,"change":459,"percent_change":200,"volume":1675,"transactions":9,"vwap":401},"2025-06-05",126000,{"date":1677,"open":365,"high":539,"low":383,"close":383,"change":262,"percent_change":329,"volume":1678,"transactions":9,"vwap":383},"2025-06-04",158000,{"date":1680,"open":383,"high":399,"low":965,"close":366,"change":459,"percent_change":200,"volume":1681,"transactions":9,"vwap":366},"2025-06-03",554700,{"date":1683,"open":1684,"high":366,"low":293,"close":920,"change":38,"percent_change":1685,"volume":1686,"transactions":9,"vwap":920},"2025-06-02",35.41,-0.62,395300,{"date":1688,"open":425,"high":473,"low":409,"close":473,"change":436,"percent_change":534,"volume":1689,"transactions":9,"vwap":473},"2025-05-30",131600,{"date":1691,"open":472,"high":466,"low":591,"close":540,"change":459,"percent_change":200,"volume":1692,"transactions":9,"vwap":540},"2025-05-29",120900,{"date":1694,"open":526,"high":720,"low":365,"close":539,"change":200,"percent_change":201,"volume":1695,"transactions":9,"vwap":539},"2025-05-28",255500,{"date":1697,"open":366,"high":608,"low":366,"close":365,"change":481,"percent_change":1451,"volume":1698,"transactions":9,"vwap":365},"2025-05-27",822600,{"date":1700,"open":292,"high":961,"low":935,"close":293,"change":145,"percent_change":272,"volume":1701,"transactions":9,"vwap":293},"2025-05-23",46400,{"date":1703,"open":935,"high":350,"low":310,"close":290,"change":211,"percent_change":393,"volume":1704,"transactions":9,"vwap":290},"2025-05-22",78400,{"date":1706,"open":399,"high":399,"low":292,"close":292,"change":251,"percent_change":81,"volume":1707,"transactions":9,"vwap":292},"2025-05-21",47100,{"date":1709,"open":598,"high":472,"low":401,"close":472,"change":1710,"percent_change":320,"volume":1548,"transactions":9,"vwap":472},"2025-05-20",0.072,{"date":1712,"open":1684,"high":539,"low":1684,"close":1713,"change":1714,"percent_change":72,"volume":1715,"transactions":9,"vwap":1713},"2025-05-19",35.548,0.024,116200,{"date":1717,"open":598,"high":598,"low":383,"close":1718,"change":1719,"percent_change":190,"volume":1720,"transactions":9,"vwap":1718},"2025-05-16",35.524,0.104,84600,{"date":1722,"open":961,"high":540,"low":337,"close":961,"change":313,"percent_change":713,"volume":1723,"transactions":9,"vwap":961},"2025-05-15",146300,{"date":1725,"open":526,"high":1726,"low":961,"close":598,"change":368,"percent_change":38,"volume":1727,"transactions":9,"vwap":598},"2025-05-14",35.633,66200,{"date":1729,"open":598,"high":473,"low":598,"close":526,"change":330,"percent_change":1730,"volume":1731,"transactions":9,"vwap":526},"2025-05-13",0.25,50000,{"date":1733,"open":366,"high":1734,"low":291,"close":399,"change":1578,"percent_change":88,"volume":1232,"transactions":9,"vwap":399},"2025-05-12",35.539,{"date":1736,"open":310,"high":310,"low":947,"close":947,"change":250,"percent_change":251,"volume":1412,"transactions":9,"vwap":947},"2025-05-09",{"date":1738,"open":1739,"high":310,"low":942,"close":310,"change":330,"percent_change":1443,"volume":1327,"transactions":9,"vwap":310},"2025-05-08",35.239,{"date":1741,"open":344,"high":344,"low":1742,"close":952,"change":72,"percent_change":320,"volume":1743,"transactions":9,"vwap":952},"2025-05-07",35.07,109400,{"date":1745,"open":972,"high":327,"low":257,"close":258,"change":313,"percent_change":713,"volume":1746,"transactions":9,"vwap":258},"2025-05-06",94600,{"date":1748,"open":946,"high":327,"low":268,"close":344,"change":211,"percent_change":393,"volume":1749,"transactions":9,"vwap":344},"2025-05-05",33000,{"date":1751,"open":1752,"high":328,"low":947,"close":952,"change":211,"percent_change":393,"volume":1753,"transactions":9,"vwap":952},"2025-05-02",35.28,41100,{"date":1755,"open":327,"high":327,"low":268,"close":1756,"change":162,"percent_change":953,"volume":1757,"transactions":9,"vwap":1756},"2025-05-01",35.17,49200,{"date":1759,"open":336,"high":961,"low":952,"close":961,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":961},"2025-04-30",-0.149,-0.42,92200,{"date":1764,"open":319,"high":1765,"low":319,"close":1765,"change":1766,"percent_change":1730,"volume":1767,"transactions":9,"vwap":1765},"2025-04-29",35.569,0.089,52100,{"date":1769,"open":367,"high":391,"low":965,"close":367,"change":145,"percent_change":272,"volume":1770,"transactions":9,"vwap":367},"2025-04-28",73400,{"date":181,"open":291,"high":608,"low":290,"close":365,"change":189,"percent_change":574,"volume":1772,"transactions":9,"vwap":365},38500]