[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYBL":3,"homepage-market-summary":30,"stock-historical-HYBL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYBL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street Blackstone High Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.1927,1.974384,"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},27.45,27.53,27.54,27.39,27.4001,0.0499,0.18,143176.114526,28.62,27.31,157910.434715672,10.7,1160,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.69,158426,57825608.678918,-0.65,"2025-04-22",[182,185,193,203,214,224,233,244,253,262,271,281,289,297,303,311,319,328,336,347,355,363,371,380,388,396,402,409,415,422,428,434,443,449,457,462,467,472,477,484,490,496,501,507,514,522,529,535,539,544,550,555,563,567,572,577,582,588,594,600,603,606,609,613,616,621,629,632,636,639,642,645,649,653,658,663,666,669,672,676,679,682,685,688,692,695,698,703,709,713,716,721,726,732,737,741,744,749,753,757,759,763,769,773,777,780,784,788,795,798,801,805,809,813,816,820,823,828,830,834,839,845,850,853,856,859,863,868,871,876,881,886,891,897,902,909,913,916,922,928,932,937,942,946,949,953,956,959,964,969,974,979,984,988,992,1000,1006,1011,1016,1023,1027,1032,1035,1039,1043,1047,1053,1058,1061,1065,1072,1077,1083,1088,1092,1096,1100,1106,1111,1114,1116,1121,1124,1128,1131,1136,1140,1143,1146,1151,1157,1162,1166,1170,1175,1178,1181,1184,1191,1194,1198,1201,1206,1211,1214,1217,1220,1223,1226,1229,1233,1236,1240,1244,1247,1252,1258,1261,1264,1267,1272,1276,1279,1282,1284,1288,1291,1295,1298,1301,1305,1308,1312,1316,1320,1325,1328,1331,1335,1338,1342,1344,1347,1351,1355,1358,1361,1363,1366,1369,1372,1375,1378,1382,1386,1392,1397,1401,1405,1409,1412,1415,1419,1422,1426,1430,1432,1435,1438,1441,1444,1447,1450,1453,1457,1460,1463,1468,1471,1474,1480,1484,1487,1490,1494,1497,1499,1502,1504,1508,1513,1517,1520,1524,1527,1531,1534,1538,1543,1546,1550,1553,1556,1559,1562,1565,1568,1571,1575,1579,1582,1586,1589,1593,1596,1600,1602,1605,1609,1611,1615,1619,1624,1629,1633,1638,1643,1648,1655,1659,1662,1666,1670,1674,1677,1681,1687,1692,1695,1698,1701,1705,1708,1711,1715,1718,1721,1724,1727,1730,1734,1739,1742,1745,1748,1751,1754,1757,1760,1765,1769,1772,1775,1779,1782],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},706,27.4934,{"date":186,"open":20,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",27.43,-0.1699,-0.62,122820.167809,520,27.3819,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",27.63,27.6561,27.57,-0.04,-0.14,60027.745543,321,27.597,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",27.67,27.75,27.555,27.61,-0.03,-0.11,89967.844343,471,27.6072,{"date":215,"open":205,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",27.68,27.6223,27.64,-0.07,-0.25,72915.603579,448,27.6435,{"date":225,"open":226,"high":227,"low":205,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":191,"vwap":232},"2026-09-25",27.72,27.726,27.71,0.005,0.02,119991.778136,27.6918,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",27.74,27.7499,27.69,27.705,-0.045,-0.16,77989.968699,430,27.7156,{"date":245,"open":246,"high":246,"low":247,"close":206,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",27.89,27.73,-0.105,-0.38,98676.557394,532,27.7898,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":229,"percent_change":230,"volume":259,"transactions":260,"vwap":261},"2026-09-22",27.88,27.9,27.8106,27.855,125006.8075,711,27.8622,{"date":263,"open":264,"high":255,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",27.85,27.83,0.03,0.11,75949.643398,368,27.8618,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",27.87,27.81,27.82,-0.015,-0.05,157511.997263,675,27.8331,{"date":282,"open":283,"high":284,"low":265,"close":285,"change":266,"percent_change":267,"volume":286,"transactions":287,"vwap":288},"2026-09-17",27.86,27.8736,27.835,203065.803125,1532,27.8476,{"date":290,"open":291,"high":283,"low":292,"close":293,"change":276,"percent_change":277,"volume":294,"transactions":295,"vwap":296},"2026-09-16",27.843,27.8,27.805,127414.993786,738,27.8321,{"date":298,"open":283,"high":283,"low":299,"close":275,"change":239,"percent_change":240,"volume":300,"transactions":301,"vwap":302},"2026-09-15",27.77,97781.065859,488,27.8299,{"date":304,"open":283,"high":256,"low":265,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",27.865,0.01,0.04,116456.798412,658,27.8815,{"date":312,"open":313,"high":314,"low":315,"close":258,"change":198,"percent_change":199,"volume":316,"transactions":317,"vwap":318},"2026-09-11",27.91,27.92,27.8501,86003.653516,502,27.8862,{"date":320,"open":314,"high":321,"low":246,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",27.94,27.895,-0.055,-0.2,102527.693277,358,27.9012,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":209,"percent_change":210,"volume":333,"transactions":334,"vwap":335},"2026-09-09",27.96,27.97,27.95,79271.698777,318,27.9577,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",28.01,28.02,27.9701,27.98,-0.0248,-0.09,107335.051387,476,27.9895,{"date":348,"open":341,"high":349,"low":341,"close":350,"change":351,"percent_change":230,"volume":352,"transactions":353,"vwap":354},"2026-09-04",28.05,28.0048,0.0048,244660.092645,481,28.023,{"date":356,"open":330,"high":357,"low":332,"close":358,"change":107,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",28.035,28,0.21,64180.501619,454,27.9862,{"date":364,"open":341,"high":341,"low":365,"close":321,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",27.93,-0.035,-0.13,99735.5243,360,27.9561,{"date":372,"open":341,"high":373,"low":332,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",28.04,27.975,-0.165,-0.59,74139.859622,422,27.9805,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":266,"percent_change":267,"volume":385,"transactions":386,"vwap":387},"2026-08-31",28.1,28.1561,28.14,49708.044089,367,28.1271,{"date":389,"open":390,"high":391,"low":392,"close":390,"change":306,"percent_change":307,"volume":393,"transactions":394,"vwap":395},"2026-08-28",28.11,28.12,28.08,89446.268153,345,28.1018,{"date":397,"open":398,"high":382,"low":398,"close":382,"change":266,"percent_change":267,"volume":399,"transactions":400,"vwap":401},"2026-08-27",28.06,61370.085372,328,28.0872,{"date":403,"open":373,"high":404,"low":373,"close":405,"change":112,"percent_change":198,"volume":406,"transactions":407,"vwap":408},"2026-08-26",28.09,28.07,38622.577494,251,28.0744,{"date":410,"open":373,"high":392,"low":411,"close":392,"change":107,"percent_change":359,"volume":412,"transactions":413,"vwap":414},"2026-08-25",28.0345,90352.2652,330,28.0634,{"date":416,"open":417,"high":339,"low":417,"close":339,"change":307,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-24",27.99,0.14,55824.761656,319,27.9971,{"date":423,"open":358,"high":424,"low":341,"close":341,"change":306,"percent_change":307,"volume":425,"transactions":426,"vwap":427},"2026-08-21",28.0072,76624.785783,1105,27.9891,{"date":429,"open":339,"high":339,"low":330,"close":331,"change":366,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-20",-0.12,113667.950576,566,27.983,{"date":435,"open":339,"high":436,"low":358,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-19",28.03,28.005,0.015,0.05,76553.6677,441,28.0313,{"date":444,"open":338,"high":339,"low":417,"close":417,"change":445,"percent_change":343,"volume":446,"transactions":447,"vwap":448},"2026-08-18",-0.025,96796.5457,446,28.0021,{"date":450,"open":338,"high":436,"low":338,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",28.015,-0.005,-0.02,105017.886328,537,28.0204,{"date":458,"open":436,"high":436,"low":314,"close":339,"change":266,"percent_change":267,"volume":459,"transactions":460,"vwap":461},"2026-08-14",93584.315216,438,28.0082,{"date":463,"open":339,"high":436,"low":341,"close":417,"change":112,"percent_change":198,"volume":464,"transactions":465,"vwap":466},"2026-08-13",548472.457094,1076,27.9876,{"date":468,"open":330,"high":358,"low":330,"close":358,"change":307,"percent_change":418,"volume":469,"transactions":470,"vwap":471},"2026-08-12",114037.102781,589,27.9894,{"date":473,"open":365,"high":331,"low":365,"close":330,"change":112,"percent_change":198,"volume":474,"transactions":475,"vwap":476},"2026-08-11",80000.3662,572,27.9591,{"date":478,"open":365,"high":331,"low":313,"close":331,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-10",0.025,0.09,95133.127442,453,27.9327,{"date":485,"open":365,"high":330,"low":365,"close":486,"change":307,"percent_change":418,"volume":487,"transactions":488,"vwap":489},"2026-08-07",27.945,147029.049654,646,27.9482,{"date":491,"open":321,"high":321,"low":256,"close":492,"change":229,"percent_change":230,"volume":493,"transactions":494,"vwap":495},"2026-08-06",27.905,88432.134198,459,27.9096,{"date":497,"open":273,"high":331,"low":283,"close":256,"change":479,"percent_change":480,"volume":498,"transactions":499,"vwap":500},"2026-08-05",185091.477024,759,27.8888,{"date":502,"open":265,"high":246,"low":265,"close":503,"change":479,"percent_change":480,"volume":504,"transactions":505,"vwap":506},"2026-08-04",27.875,115749.415446,688,27.8722,{"date":508,"open":264,"high":255,"low":509,"close":264,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":288},"2026-08-03",27.84,-0.135,-0.48,250734.047869,624,{"date":515,"open":341,"high":437,"low":516,"close":517,"change":518,"percent_change":439,"volume":519,"transactions":520,"vwap":521},"2026-07-31",27.935,27.985,0.0149,81706.647567,447,27.9699,{"date":523,"open":332,"high":341,"low":256,"close":340,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-30",0.0601,0.22,70143.936789,274,27.9501,{"date":530,"open":321,"high":531,"low":246,"close":313,"change":112,"percent_change":198,"volume":532,"transactions":533,"vwap":534},"2026-07-29",27.955,96373.46765,451,27.9208,{"date":536,"open":283,"high":365,"low":283,"close":314,"change":438,"percent_change":439,"volume":537,"transactions":538,"vwap":327},"2026-07-28",94986.207223,352,{"date":540,"open":332,"high":330,"low":256,"close":492,"change":438,"percent_change":439,"volume":541,"transactions":542,"vwap":543},"2026-07-27",100868.276877,425,27.9179,{"date":545,"open":273,"high":256,"low":546,"close":246,"change":438,"percent_change":439,"volume":547,"transactions":548,"vwap":549},"2026-07-24",27.8557,67633.667135,312,27.8778,{"date":551,"open":256,"high":256,"low":264,"close":503,"change":552,"percent_change":430,"volume":553,"transactions":191,"vwap":554},"2026-07-23",-0.0327,88624.853206,27.8693,{"date":556,"open":314,"high":321,"low":509,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-22",27.9077,-0.0473,-0.17,128686.457573,541,27.9215,{"date":564,"open":331,"high":331,"low":365,"close":531,"change":229,"percent_change":230,"volume":565,"transactions":260,"vwap":566},"2026-07-21",181251.258353,27.9543,{"date":568,"open":321,"high":332,"low":365,"close":332,"change":306,"percent_change":307,"volume":569,"transactions":570,"vwap":571},"2026-07-20",101196.133733,386,27.9358,{"date":573,"open":330,"high":330,"low":365,"close":321,"change":276,"percent_change":277,"volume":574,"transactions":575,"vwap":576},"2026-07-17",53667.289491,387,27.9379,{"date":578,"open":321,"high":521,"low":314,"close":531,"change":306,"percent_change":307,"volume":579,"transactions":580,"vwap":581},"2026-07-16",69880.501611,378,27.9462,{"date":583,"open":332,"high":584,"low":365,"close":486,"change":230,"percent_change":585,"volume":586,"transactions":447,"vwap":587},"2026-07-15",27.9657,0.07,85722.747247,27.9474,{"date":589,"open":256,"high":365,"low":256,"close":590,"change":307,"percent_change":418,"volume":591,"transactions":592,"vwap":593},"2026-07-14",27.925,60179.289162,390,27.9243,{"date":595,"open":314,"high":314,"low":255,"close":596,"change":112,"percent_change":198,"volume":597,"transactions":598,"vwap":599},"2026-07-13",27.885,81232.649811,497,27.8891,{"date":601,"open":313,"high":313,"low":273,"close":322,"change":229,"percent_change":230,"volume":602,"transactions":9,"vwap":322},"2026-07-10",55700,{"date":604,"open":264,"high":321,"low":264,"close":246,"change":479,"percent_change":480,"volume":605,"transactions":9,"vwap":246},"2026-07-09",93800,{"date":607,"open":275,"high":255,"low":275,"close":305,"change":276,"percent_change":277,"volume":608,"transactions":9,"vwap":305},"2026-07-08",107500,{"date":610,"open":255,"high":313,"low":611,"close":255,"change":453,"percent_change":219,"volume":612,"transactions":9,"vwap":255},"2026-07-07",27.873,61800,{"date":614,"open":509,"high":332,"low":509,"close":256,"change":107,"percent_change":525,"volume":615,"transactions":9,"vwap":256},"2026-07-06",107400,{"date":617,"open":509,"high":305,"low":275,"close":509,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":509},"2026-07-02",0.045,0.16,65100,{"date":622,"open":623,"high":275,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-01",27.79,27.78,27.795,-0.155,-0.55,106500,{"date":630,"open":332,"high":417,"low":365,"close":332,"change":112,"percent_change":198,"volume":631,"transactions":9,"vwap":332},"2026-06-30",167300,{"date":633,"open":358,"high":634,"low":332,"close":330,"change":230,"percent_change":585,"volume":635,"transactions":9,"vwap":330},"2026-06-29",28.049999,179600,{"date":637,"open":314,"high":330,"low":313,"close":321,"change":276,"percent_change":277,"volume":638,"transactions":9,"vwap":321},"2026-06-26",77200,{"date":640,"open":331,"high":417,"low":365,"close":531,"change":276,"percent_change":277,"volume":641,"transactions":9,"vwap":531},"2026-06-25",174200,{"date":643,"open":330,"high":358,"low":332,"close":331,"change":366,"percent_change":430,"volume":644,"transactions":9,"vwap":331},"2026-06-24",122800,{"date":646,"open":341,"high":357,"low":341,"close":647,"change":452,"percent_change":453,"volume":648,"transactions":9,"vwap":647},"2026-06-23",28.0049992,115800,{"date":650,"open":338,"high":651,"low":417,"close":338,"change":306,"percent_change":307,"volume":652,"transactions":9,"vwap":338},"2026-06-22",28.040001,97200,{"date":654,"open":341,"high":358,"low":331,"close":358,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":358},"2026-06-18",0.035,0.13,48000,{"date":659,"open":660,"high":660,"low":330,"close":661,"change":323,"percent_change":324,"volume":662,"transactions":9,"vwap":661},"2026-06-17",28.030001,27.965,115300,{"date":664,"open":660,"high":634,"low":339,"close":339,"change":230,"percent_change":585,"volume":665,"transactions":9,"vwap":339},"2026-06-16",73100,{"date":667,"open":338,"high":339,"low":417,"close":358,"change":307,"percent_change":418,"volume":668,"transactions":9,"vwap":358},"2026-06-15",75700,{"date":670,"open":330,"high":331,"low":516,"close":330,"change":453,"percent_change":219,"volume":671,"transactions":9,"vwap":330},"2026-06-12",91700,{"date":673,"open":313,"high":341,"low":674,"close":341,"change":107,"percent_change":359,"volume":675,"transactions":9,"vwap":341},"2026-06-11",27.907,98700,{"date":677,"open":330,"high":330,"low":313,"close":314,"change":453,"percent_change":219,"volume":678,"transactions":9,"vwap":314},"2026-06-10",47100,{"date":680,"open":313,"high":531,"low":305,"close":321,"change":655,"percent_change":656,"volume":681,"transactions":9,"vwap":321},"2026-06-09",149700,{"date":683,"open":256,"high":365,"low":256,"close":492,"change":452,"percent_change":453,"volume":684,"transactions":9,"vwap":492},"2026-06-08",108800,{"date":686,"open":330,"high":330,"low":256,"close":313,"change":239,"percent_change":240,"volume":687,"transactions":9,"vwap":313},"2026-06-05",68900,{"date":689,"open":321,"high":331,"low":516,"close":531,"change":690,"percent_change":690,"volume":691,"transactions":9,"vwap":531},"2026-06-04",0,111000,{"date":693,"open":365,"high":374,"low":365,"close":531,"change":323,"percent_change":324,"volume":694,"transactions":9,"vwap":531},"2026-06-03",123000,{"date":696,"open":341,"high":339,"low":341,"close":338,"change":690,"percent_change":690,"volume":697,"transactions":9,"vwap":338},"2026-06-02",186300,{"date":699,"open":417,"high":339,"low":700,"close":338,"change":240,"percent_change":701,"volume":702,"transactions":9,"vwap":338},"2026-06-01",27.979,-0.57,40900,{"date":704,"open":384,"high":705,"low":706,"close":707,"change":307,"percent_change":418,"volume":708,"transactions":9,"vwap":707},"2026-05-29",28.18,28.13,28.17,70700,{"date":710,"open":405,"high":711,"low":405,"close":706,"change":266,"percent_change":267,"volume":712,"transactions":9,"vwap":706},"2026-05-28",28.145,55500,{"date":714,"open":706,"high":706,"low":392,"close":382,"change":690,"percent_change":690,"volume":715,"transactions":9,"vwap":382},"2026-05-27",106100,{"date":717,"open":392,"high":718,"low":719,"close":382,"change":479,"percent_change":480,"volume":720,"transactions":9,"vwap":382},"2026-05-26",28.117,28.065001,64700,{"date":722,"open":382,"high":723,"low":405,"close":724,"change":438,"percent_change":439,"volume":725,"transactions":9,"vwap":724},"2026-05-22",28.105,28.075001,52000,{"date":727,"open":651,"high":728,"low":729,"close":730,"change":230,"percent_change":585,"volume":731,"transactions":9,"vwap":730},"2026-05-21",28.076,28.014999,28.059999,42800,{"date":733,"open":358,"high":634,"low":314,"close":651,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":651},"2026-05-20",0.1,0.36,186400,{"date":738,"open":332,"high":331,"low":739,"close":321,"change":239,"percent_change":240,"volume":740,"transactions":9,"vwap":321},"2026-05-19",27.901,105700,{"date":742,"open":660,"high":651,"low":331,"close":517,"change":453,"percent_change":219,"volume":743,"transactions":9,"vwap":517},"2026-05-18",194300,{"date":745,"open":358,"high":651,"low":358,"close":647,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":647},"2026-05-15",-0.085,-0.3,61200,{"date":750,"open":390,"high":751,"low":392,"close":404,"change":266,"percent_change":267,"volume":752,"transactions":9,"vwap":404},"2026-05-14",28.138,119100,{"date":754,"open":405,"high":382,"low":358,"close":730,"change":277,"percent_change":755,"volume":756,"transactions":9,"vwap":730},"2026-05-13",-0.18,197800,{"date":758,"open":390,"high":391,"low":724,"close":390,"change":209,"percent_change":210,"volume":644,"transactions":9,"vwap":390},"2026-05-12",{"date":760,"open":384,"high":761,"low":706,"close":384,"change":479,"percent_change":480,"volume":762,"transactions":9,"vwap":384},"2026-05-11",28.15,85900,{"date":764,"open":706,"high":765,"low":404,"close":766,"change":655,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-05-08",28.3,28.115,0.12,296700,{"date":770,"open":391,"high":771,"low":405,"close":392,"change":209,"percent_change":210,"volume":772,"transactions":9,"vwap":392},"2026-05-07",28.139,89200,{"date":774,"open":382,"high":775,"low":404,"close":390,"change":655,"percent_change":767,"volume":776,"transactions":9,"vwap":390},"2026-05-06",28.128,172300,{"date":778,"open":404,"high":723,"low":405,"close":724,"change":229,"percent_change":230,"volume":779,"transactions":9,"vwap":724},"2026-05-05",170300,{"date":781,"open":392,"high":782,"low":651,"close":405,"change":112,"percent_change":198,"volume":783,"transactions":9,"vwap":405},"2026-05-04",28.084999,143300,{"date":785,"open":382,"high":706,"low":634,"close":392,"change":367,"percent_change":786,"volume":787,"transactions":9,"vwap":392},"2026-05-01",-0.46,143100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":585,"percent_change":122,"volume":794,"transactions":9,"vwap":793},"2026-04-30",28.19,28.225,28.165,28.21,90400,{"date":796,"open":761,"high":705,"low":391,"close":384,"change":209,"percent_change":210,"volume":797,"transactions":9,"vwap":384},"2026-04-29",100000,{"date":799,"open":384,"high":705,"low":384,"close":707,"change":198,"percent_change":199,"volume":800,"transactions":9,"vwap":707},"2026-04-28",58100,{"date":802,"open":761,"high":803,"low":761,"close":793,"change":107,"percent_change":359,"volume":804,"transactions":9,"vwap":793},"2026-04-27",28.215,122300,{"date":806,"open":391,"high":807,"low":782,"close":761,"change":655,"percent_change":767,"volume":808,"transactions":9,"vwap":761},"2026-04-24",28.155,126700,{"date":810,"open":391,"high":811,"low":719,"close":766,"change":445,"percent_change":343,"volume":812,"transactions":9,"vwap":766},"2026-04-23",28.125,85200,{"date":814,"open":404,"high":384,"low":404,"close":384,"change":107,"percent_change":359,"volume":815,"transactions":9,"vwap":384},"2026-04-22",87500,{"date":817,"open":404,"high":818,"low":634,"close":392,"change":276,"percent_change":277,"volume":819,"transactions":9,"vwap":392},"2026-04-21",28.094999,71100,{"date":821,"open":405,"high":382,"low":405,"close":818,"change":112,"percent_change":198,"volume":822,"transactions":9,"vwap":818},"2026-04-20",71900,{"date":824,"open":392,"high":391,"low":634,"close":723,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":723},"2026-04-17",0.115,0.41,110400,{"date":829,"open":358,"high":339,"low":341,"close":417,"change":452,"percent_change":453,"volume":638,"transactions":9,"vwap":417},"2026-04-16",{"date":831,"open":341,"high":651,"low":341,"close":832,"change":452,"percent_change":453,"volume":833,"transactions":9,"vwap":832},"2026-04-15",27.995,195400,{"date":835,"open":321,"high":338,"low":321,"close":358,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":358},"2026-04-14",0.063,0.23,108700,{"date":840,"open":264,"high":321,"low":264,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-04-13",27.937,0.082,0.29,110300,{"date":846,"open":332,"high":847,"low":264,"close":258,"change":343,"percent_change":848,"volume":849,"transactions":9,"vwap":258},"2026-04-10",27.957,-0.32,163800,{"date":851,"open":314,"high":661,"low":256,"close":486,"change":479,"percent_change":480,"volume":852,"transactions":9,"vwap":486},"2026-04-09",106600,{"date":854,"open":660,"high":660,"low":314,"close":314,"change":734,"percent_change":735,"volume":855,"transactions":9,"vwap":314},"2026-04-08",186200,{"date":857,"open":292,"high":275,"low":226,"close":275,"change":618,"percent_change":619,"volume":858,"transactions":9,"vwap":275},"2026-04-07",108500,{"date":860,"open":624,"high":274,"low":299,"close":861,"change":230,"percent_change":585,"volume":862,"transactions":9,"vwap":861},"2026-04-06",27.775,180300,{"date":864,"open":208,"high":865,"low":208,"close":866,"change":439,"percent_change":23,"volume":867,"transactions":9,"vwap":866},"2026-04-02",27.765,27.755,149000,{"date":869,"open":228,"high":226,"low":205,"close":238,"change":510,"percent_change":511,"volume":870,"transactions":9,"vwap":238},"2026-04-01",196700,{"date":872,"open":235,"high":509,"low":247,"close":509,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":509},"2026-03-31",0.19,0.69,92700,{"date":877,"open":878,"high":237,"low":195,"close":879,"change":307,"percent_change":418,"volume":880,"transactions":9,"vwap":879},"2026-03-30",27.66,27.65,65700,{"date":882,"open":195,"high":883,"low":884,"close":208,"change":277,"percent_change":755,"volume":885,"transactions":9,"vwap":208},"2026-03-27",27.665,27.605,95400,{"date":887,"open":235,"high":623,"low":878,"close":878,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":878},"2026-03-26",-0.145,-0.52,103000,{"date":892,"open":292,"high":893,"low":299,"close":293,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":293},"2026-03-25",27.825,0.075,0.27,82100,{"date":898,"open":899,"high":861,"low":900,"close":247,"change":229,"percent_change":230,"volume":901,"transactions":9,"vwap":247},"2026-03-24",27.7,27.655,199700,{"date":903,"open":226,"high":623,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-03-23",27.685,27.725,0.095,0.34,277200,{"date":910,"open":624,"high":624,"low":884,"close":195,"change":510,"percent_change":911,"volume":912,"transactions":9,"vwap":195},"2026-03-20",-0.49,161100,{"date":914,"open":195,"high":299,"low":195,"close":865,"change":266,"percent_change":267,"volume":915,"transactions":9,"vwap":865},"2026-03-19",125800,{"date":917,"open":275,"high":275,"low":226,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-03-18",27.735,-0.08,-0.29,83300,{"date":923,"open":624,"high":275,"low":624,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-03-17",27.815,0.085,0.31,126400,{"date":929,"open":235,"high":623,"low":930,"close":247,"change":439,"percent_change":23,"volume":931,"transactions":9,"vwap":247},"2026-03-16",27.715,401800,{"date":933,"open":235,"high":934,"low":935,"close":216,"change":453,"percent_change":219,"volume":936,"transactions":9,"vwap":216},"2026-03-13",27.776,27.653,202400,{"date":938,"open":274,"high":274,"low":237,"close":899,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":899},"2026-03-12",-0.06,-0.22,151600,{"date":943,"open":274,"high":285,"low":944,"close":944,"change":219,"percent_change":220,"volume":945,"transactions":9,"vwap":944},"2026-03-11",27.76,211300,{"date":947,"open":509,"high":256,"low":275,"close":265,"change":266,"percent_change":267,"volume":948,"transactions":9,"vwap":265},"2026-03-10",87200,{"date":950,"open":878,"high":924,"low":951,"close":292,"change":439,"percent_change":23,"volume":952,"transactions":9,"vwap":292},"2026-03-09",27.635,567100,{"date":954,"open":206,"high":299,"low":228,"close":206,"change":919,"percent_change":920,"volume":955,"transactions":9,"vwap":206},"2026-03-06",354700,{"date":957,"open":273,"high":256,"low":625,"close":265,"change":323,"percent_change":324,"volume":958,"transactions":9,"vwap":265},"2026-03-05",145800,{"date":960,"open":623,"high":331,"low":299,"close":596,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":596},"2026-03-04",0.125,0.45,178700,{"date":965,"open":216,"high":293,"low":205,"close":944,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":944},"2026-03-03",-0.065,-0.23,275800,{"date":970,"open":247,"high":971,"low":247,"close":893,"change":972,"percent_change":189,"volume":973,"transactions":9,"vwap":893},"2026-03-02",27.849,-0.175,180500,{"date":975,"open":392,"high":392,"low":341,"close":358,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":358},"2026-02-27",-0.1,-0.36,237400,{"date":980,"open":790,"high":790,"low":981,"close":382,"change":976,"percent_change":982,"volume":983,"transactions":9,"vwap":382},"2026-02-26",28.073,-0.35,600100,{"date":985,"open":790,"high":793,"low":707,"close":986,"change":306,"percent_change":307,"volume":987,"transactions":9,"vwap":986},"2026-02-25",28.2,219900,{"date":989,"open":990,"high":990,"low":705,"close":790,"change":219,"percent_change":220,"volume":991,"transactions":9,"vwap":790},"2026-02-24",28.25,137100,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-02-23",28.34,28.255,28.26,-0.095,-0.34,105200,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":690,"percent_change":690,"volume":1005,"transactions":9,"vwap":1004},"2026-02-20",28.31,28.38,28.355,292800,{"date":1007,"open":994,"high":1008,"low":1009,"close":1004,"change":229,"percent_change":230,"volume":1010,"transactions":9,"vwap":1004},"2026-02-19",28.36,28.325,149800,{"date":1012,"open":1013,"high":1003,"low":1013,"close":1014,"change":438,"percent_change":439,"volume":1015,"transactions":9,"vwap":1014},"2026-02-18",28.33,28.35,90900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":229,"percent_change":230,"volume":1022,"transactions":9,"vwap":1021},"2026-02-17",28.32,28.349,28.304,28.335,102600,{"date":1024,"open":1008,"high":1025,"low":1013,"close":1013,"change":112,"percent_change":198,"volume":1026,"transactions":9,"vwap":1013},"2026-02-13",28.39,220600,{"date":1028,"open":1029,"high":1029,"low":1030,"close":994,"change":453,"percent_change":219,"volume":1031,"transactions":9,"vwap":994},"2026-02-12",28.4,28.324,162700,{"date":1033,"open":1025,"high":1025,"low":994,"close":1008,"change":229,"percent_change":230,"volume":1034,"transactions":9,"vwap":1008},"2026-02-11",143200,{"date":1036,"open":1029,"high":1029,"low":1037,"close":1004,"change":276,"percent_change":277,"volume":1038,"transactions":9,"vwap":1004},"2026-02-10",28.344,203800,{"date":1040,"open":1002,"high":1041,"low":1002,"close":1041,"change":585,"percent_change":122,"volume":1042,"transactions":9,"vwap":1041},"2026-02-09",28.37,186800,{"date":1044,"open":1045,"high":1018,"low":1045,"close":765,"change":107,"percent_change":359,"volume":1046,"transactions":9,"vwap":765},"2026-02-06",28.28,158800,{"date":1048,"open":996,"high":1049,"low":1050,"close":1051,"change":112,"percent_change":198,"volume":1052,"transactions":9,"vwap":1051},"2026-02-05",28.27,28.23,28.24,110800,{"date":1054,"open":765,"high":1055,"low":1051,"close":990,"change":939,"percent_change":1056,"volume":1057,"transactions":9,"vwap":990},"2026-02-04",28.315,-0.21,142900,{"date":1059,"open":1041,"high":1003,"low":765,"close":1002,"change":219,"percent_change":220,"volume":1060,"transactions":9,"vwap":1002},"2026-02-03",198100,{"date":1062,"open":1014,"high":1029,"low":994,"close":1003,"change":248,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1003},"2026-02-02",-0.37,317700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":276,"percent_change":277,"volume":1071,"transactions":9,"vwap":1070},"2026-01-30",28.5,28.51,28.45,28.485,127300,{"date":1073,"open":1074,"high":1075,"low":1067,"close":1067,"change":198,"percent_change":199,"volume":1076,"transactions":9,"vwap":1067},"2026-01-29",28.52,28.559,213000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1081,"change":445,"percent_change":343,"volume":1082,"transactions":9,"vwap":1081},"2026-01-28",28.56,28.57,28.54,129700,{"date":1084,"open":1085,"high":1080,"low":1081,"close":1086,"change":438,"percent_change":439,"volume":1087,"transactions":9,"vwap":1086},"2026-01-27",28.55,28.565,193500,{"date":1089,"open":1085,"high":1090,"low":1081,"close":1085,"change":453,"percent_change":219,"volume":1091,"transactions":9,"vwap":1085},"2026-01-26",28.575,200800,{"date":1093,"open":1085,"high":1080,"low":1094,"close":1080,"change":266,"percent_change":267,"volume":1095,"transactions":9,"vwap":1080},"2026-01-23",28.53,227700,{"date":1097,"open":1081,"high":1098,"low":1081,"close":1081,"change":276,"percent_change":277,"volume":1099,"transactions":9,"vwap":1081},"2026-01-22",28.6,256100,{"date":1101,"open":1074,"high":25,"low":1102,"close":1103,"change":1104,"percent_change":837,"volume":1105,"transactions":9,"vwap":1103},"2026-01-21",28.515,28.555,0.065,207300,{"date":1107,"open":1108,"high":1067,"low":1108,"close":1109,"change":939,"percent_change":1056,"volume":1110,"transactions":9,"vwap":1109},"2026-01-20",28.43,28.49,218300,{"date":1112,"open":1079,"high":1079,"low":1074,"close":1085,"change":307,"percent_change":418,"volume":1113,"transactions":9,"vwap":1085},"2026-01-16",103500,{"date":1115,"open":1081,"high":1081,"low":1068,"close":1068,"change":306,"percent_change":307,"volume":999,"transactions":9,"vwap":1068},"2026-01-15",{"date":1117,"open":1068,"high":1118,"low":1119,"close":1067,"change":209,"percent_change":210,"volume":1120,"transactions":9,"vwap":1067},"2026-01-14",28.517,28.48,286700,{"date":1122,"open":1085,"high":1085,"low":1067,"close":1094,"change":306,"percent_change":307,"volume":1123,"transactions":9,"vwap":1094},"2026-01-13",307900,{"date":1125,"open":1085,"high":1126,"low":1068,"close":1074,"change":453,"percent_change":219,"volume":1127,"transactions":9,"vwap":1074},"2026-01-12",28.615,365800,{"date":1129,"open":1098,"high":1098,"low":1081,"close":1081,"change":939,"percent_change":1056,"volume":1130,"transactions":9,"vwap":1081},"2026-01-09",393200,{"date":1132,"open":1074,"high":1098,"low":1133,"close":1098,"change":894,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1098},"2026-01-08",28.519,0.26,398100,{"date":1137,"open":1074,"high":1081,"low":1067,"close":1138,"change":690,"percent_change":690,"volume":1139,"transactions":9,"vwap":1138},"2026-01-07",28.525,308300,{"date":1141,"open":1081,"high":1085,"low":1067,"close":1138,"change":655,"percent_change":767,"volume":1142,"transactions":9,"vwap":1138},"2026-01-06",372200,{"date":1144,"open":1119,"high":1138,"low":1119,"close":1109,"change":266,"percent_change":267,"volume":1145,"transactions":9,"vwap":1109},"2026-01-05",257600,{"date":1147,"open":1148,"high":1148,"low":1003,"close":1149,"change":230,"percent_change":585,"volume":1150,"transactions":9,"vwap":1149},"2026-01-02",28.47,28.46,109900,{"date":1152,"open":1153,"high":1069,"low":1154,"close":1155,"change":306,"percent_change":307,"volume":1156,"transactions":9,"vwap":1155},"2025-12-31",28.42,28.411,28.44,150200,{"date":1158,"open":1159,"high":1155,"low":1160,"close":1108,"change":266,"percent_change":267,"volume":1161,"transactions":9,"vwap":1108},"2025-12-30",28.413,28.405,558100,{"date":1163,"open":1041,"high":1164,"low":1008,"close":1029,"change":690,"percent_change":690,"volume":1165,"transactions":9,"vwap":1029},"2025-12-29",28.41,96400,{"date":1167,"open":1029,"high":1153,"low":1168,"close":1029,"change":198,"percent_change":199,"volume":1169,"transactions":9,"vwap":1029},"2025-12-26",28.395,116600,{"date":1171,"open":1014,"high":1155,"low":1014,"close":1155,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1155},"2025-12-24",0.08,0.28,71400,{"date":1176,"open":1014,"high":1041,"low":1013,"close":1008,"change":306,"percent_change":307,"volume":1177,"transactions":9,"vwap":1008},"2025-12-23",209800,{"date":1179,"open":994,"high":1014,"low":1002,"close":1014,"change":266,"percent_change":267,"volume":1180,"transactions":9,"vwap":1014},"2025-12-22",129400,{"date":1182,"open":994,"high":994,"low":1002,"close":1018,"change":438,"percent_change":439,"volume":1183,"transactions":9,"vwap":1018},"2025-12-19",224200,{"date":1185,"open":1018,"high":1013,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2025-12-18",28.29,28.305,-0.115,-0.4,413500,{"date":1192,"open":1069,"high":1193,"low":1160,"close":1153,"change":276,"percent_change":277,"volume":963,"transactions":9,"vwap":1153},"2025-12-17",28.459,{"date":1195,"open":1069,"high":1148,"low":1164,"close":1196,"change":276,"percent_change":277,"volume":1197,"transactions":9,"vwap":1196},"2025-12-16",28.435,266600,{"date":1199,"open":1119,"high":1119,"low":1108,"close":1069,"change":452,"percent_change":453,"volume":1200,"transactions":9,"vwap":1069},"2025-12-15",357800,{"date":1202,"open":1109,"high":1203,"low":1069,"close":1204,"change":239,"percent_change":240,"volume":1205,"transactions":9,"vwap":1204},"2025-12-12",28.494,28.455,156600,{"date":1207,"open":1067,"high":1208,"low":1209,"close":1067,"change":112,"percent_change":198,"volume":1210,"transactions":9,"vwap":1067},"2025-12-11",28.518,28.476,205300,{"date":1212,"open":1108,"high":1068,"low":1153,"close":1068,"change":585,"percent_change":122,"volume":1213,"transactions":9,"vwap":1068},"2025-12-10",265900,{"date":1215,"open":1148,"high":1148,"low":1108,"close":1155,"change":112,"percent_change":198,"volume":1216,"transactions":9,"vwap":1155},"2025-12-09",90000,{"date":1218,"open":1119,"high":1119,"low":1153,"close":1069,"change":306,"percent_change":307,"volume":1219,"transactions":9,"vwap":1069},"2025-12-08",74400,{"date":1221,"open":1109,"high":1109,"low":1155,"close":1155,"change":276,"percent_change":277,"volume":1222,"transactions":9,"vwap":1155},"2025-12-05",202300,{"date":1224,"open":1069,"high":1149,"low":1153,"close":1204,"change":438,"percent_change":439,"volume":1225,"transactions":9,"vwap":1204},"2025-12-04",80800,{"date":1227,"open":1029,"high":1204,"low":1029,"close":1155,"change":266,"percent_change":267,"volume":1228,"transactions":9,"vwap":1155},"2025-12-03",298400,{"date":1230,"open":1025,"high":1231,"low":1003,"close":1164,"change":266,"percent_change":267,"volume":1232,"transactions":9,"vwap":1164},"2025-12-02",28.425,296100,{"date":1234,"open":1008,"high":1029,"low":1008,"close":1003,"change":1056,"percent_change":1235,"volume":844,"transactions":9,"vwap":1003},"2025-12-01",-0.73,{"date":1237,"open":1238,"high":1098,"low":1080,"close":1238,"change":230,"percent_change":585,"volume":1239,"transactions":9,"vwap":1238},"2025-11-28",28.59,81200,{"date":1241,"open":1068,"high":1242,"low":1068,"close":1080,"change":307,"percent_change":418,"volume":1243,"transactions":9,"vwap":1080},"2025-11-26",28.58,92400,{"date":1245,"open":1069,"high":1094,"low":1155,"close":1094,"change":1172,"percent_change":1173,"volume":1246,"transactions":9,"vwap":1094},"2025-11-25",281500,{"date":1248,"open":1108,"high":1148,"low":1164,"close":1069,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1069},"2025-11-24",0.048,0.17,238300,{"date":1253,"open":1003,"high":1155,"low":1008,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2025-11-21",28.402,0.042,0.15,1124300,{"date":1259,"open":1149,"high":1148,"low":1013,"close":1008,"change":112,"percent_change":198,"volume":1260,"transactions":9,"vwap":1008},"2025-11-20",260900,{"date":1262,"open":1041,"high":1029,"low":1008,"close":1041,"change":690,"percent_change":690,"volume":1263,"transactions":9,"vwap":1041},"2025-11-19",171300,{"date":1265,"open":1014,"high":1160,"low":1018,"close":1041,"change":479,"percent_change":480,"volume":1266,"transactions":9,"vwap":1041},"2025-11-18",261000,{"date":1268,"open":1014,"high":1164,"low":994,"close":1269,"change":323,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2025-11-17",28.345,-0.19,144400,{"date":1273,"open":1008,"high":1069,"low":1274,"close":1029,"change":306,"percent_change":307,"volume":1275,"transactions":9,"vwap":1029},"2025-11-14",28.337,103900,{"date":1277,"open":1119,"high":1119,"low":1014,"close":1025,"change":343,"percent_change":848,"volume":1278,"transactions":9,"vwap":1025},"2025-11-13",399400,{"date":1280,"open":1068,"high":1074,"low":1148,"close":1119,"change":198,"percent_change":199,"volume":1281,"transactions":9,"vwap":1119},"2025-11-12",152100,{"date":1283,"open":1119,"high":1094,"low":1119,"close":1074,"change":307,"percent_change":418,"volume":662,"transactions":9,"vwap":1074},"2025-11-11",{"date":1285,"open":1069,"high":1068,"low":1286,"close":1119,"change":734,"percent_change":152,"volume":1287,"transactions":9,"vwap":1119},"2025-11-10",28.418,177200,{"date":1289,"open":1008,"high":1029,"low":994,"close":1003,"change":438,"percent_change":439,"volume":1290,"transactions":9,"vwap":1003},"2025-11-07",215400,{"date":1292,"open":1003,"high":1025,"low":1013,"close":1293,"change":229,"percent_change":230,"volume":1294,"transactions":9,"vwap":1293},"2025-11-06",28.365,108300,{"date":1296,"open":1041,"high":1041,"low":1013,"close":1008,"change":230,"percent_change":585,"volume":1297,"transactions":9,"vwap":1008},"2025-11-05",245400,{"date":1299,"open":1002,"high":1041,"low":765,"close":994,"change":209,"percent_change":210,"volume":1300,"transactions":9,"vwap":994},"2025-11-04",275600,{"date":1302,"open":1025,"high":1025,"low":1014,"close":1041,"change":755,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1041},"2025-11-03",-0.63,229800,{"date":1306,"open":1242,"high":1098,"low":1085,"close":1085,"change":229,"percent_change":230,"volume":1307,"transactions":9,"vwap":1085},"2025-10-31",97100,{"date":1309,"open":1067,"high":1242,"low":1067,"close":1310,"change":479,"percent_change":480,"volume":1311,"transactions":9,"vwap":1310},"2025-10-30",28.545,168600,{"date":1313,"open":1242,"high":1314,"low":1074,"close":1074,"change":939,"percent_change":1056,"volume":1315,"transactions":9,"vwap":1074},"2025-10-29",28.603,102700,{"date":1317,"open":1318,"high":1318,"low":1103,"close":1242,"change":229,"percent_change":230,"volume":1319,"transactions":9,"vwap":1242},"2025-10-28",28.61,143400,{"date":1321,"open":1080,"high":1322,"low":1310,"close":1090,"change":1323,"percent_change":873,"volume":1324,"transactions":9,"vwap":1090},"2025-10-27",28.585,0.055,233300,{"date":1326,"open":1109,"high":1081,"low":1109,"close":1074,"change":439,"percent_change":23,"volume":1327,"transactions":9,"vwap":1074},"2025-10-24",195800,{"date":1329,"open":1108,"high":1119,"low":1108,"close":1148,"change":230,"percent_change":585,"volume":1330,"transactions":9,"vwap":1148},"2025-10-23",104000,{"date":1332,"open":1155,"high":1069,"low":1333,"close":1069,"change":307,"percent_change":418,"volume":1334,"transactions":9,"vwap":1069},"2025-10-22",28.385,82200,{"date":1336,"open":1108,"high":1069,"low":1164,"close":1164,"change":453,"percent_change":219,"volume":1337,"transactions":9,"vwap":1164},"2025-10-21",394100,{"date":1339,"open":1108,"high":1155,"low":1340,"close":1108,"change":230,"percent_change":585,"volume":1341,"transactions":9,"vwap":1108},"2025-10-20",28.403,126900,{"date":1343,"open":1041,"high":1164,"low":1014,"close":1164,"change":585,"percent_change":122,"volume":1315,"transactions":9,"vwap":1164},"2025-10-17",{"date":1345,"open":1164,"high":1153,"low":1018,"close":994,"change":439,"percent_change":23,"volume":1346,"transactions":9,"vwap":994},"2025-10-16",111300,{"date":1348,"open":994,"high":994,"low":1349,"close":1186,"change":198,"percent_change":199,"volume":1350,"transactions":9,"vwap":1186},"2025-10-15",28.265,95700,{"date":1352,"open":1002,"high":1293,"low":1353,"close":1013,"change":366,"percent_change":430,"volume":1354,"transactions":9,"vwap":1013},"2025-10-14",28.269,242300,{"date":1356,"open":1018,"high":1293,"low":1018,"close":1293,"change":825,"percent_change":826,"volume":1357,"transactions":9,"vwap":1293},"2025-10-13",42900,{"date":1359,"open":1153,"high":1153,"low":990,"close":990,"change":626,"percent_change":627,"volume":1360,"transactions":9,"vwap":990},"2025-10-10",171200,{"date":1362,"open":1069,"high":1069,"low":1003,"close":1160,"change":323,"percent_change":1270,"volume":915,"transactions":9,"vwap":1160},"2025-10-09",{"date":1364,"open":1109,"high":1109,"low":1069,"close":1149,"change":209,"percent_change":210,"volume":1365,"transactions":9,"vwap":1149},"2025-10-08",249500,{"date":1367,"open":1067,"high":1067,"low":1069,"close":1109,"change":230,"percent_change":585,"volume":1368,"transactions":9,"vwap":1109},"2025-10-07",268800,{"date":1370,"open":1109,"high":1109,"low":1108,"close":1148,"change":690,"percent_change":690,"volume":1371,"transactions":9,"vwap":1148},"2025-10-06",118900,{"date":1373,"open":1374,"high":1067,"low":1149,"close":1148,"change":452,"percent_change":453,"volume":896,"transactions":9,"vwap":1148},"2025-10-03",28.475,{"date":1376,"open":1067,"high":1067,"low":1149,"close":1374,"change":276,"percent_change":277,"volume":1377,"transactions":9,"vwap":1374},"2025-10-02",178100,{"date":1379,"open":1119,"high":1109,"low":1149,"close":1109,"change":240,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1109},"2025-10-01",-0.56,197500,{"date":1383,"open":25,"high":1384,"low":25,"close":1385,"change":276,"percent_change":277,"volume":1271,"transactions":9,"vwap":1385},"2025-09-30",28.678,28.65,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":655,"percent_change":767,"volume":1391,"transactions":9,"vwap":1390},"2025-09-29",28.68,28.651,28.665,68400,{"date":1393,"open":1318,"high":1394,"low":1318,"close":1395,"change":655,"percent_change":767,"volume":1396,"transactions":9,"vwap":1395},"2025-09-26",28.66,28.63,81900,{"date":1398,"open":25,"high":1395,"low":1242,"close":1399,"change":366,"percent_change":430,"volume":1400,"transactions":9,"vwap":1399},"2025-09-25",28.595,106300,{"date":1402,"open":1385,"high":1385,"low":1403,"close":1395,"change":690,"percent_change":690,"volume":1404,"transactions":9,"vwap":1395},"2025-09-24",28.621,71300,{"date":1406,"open":1407,"high":1388,"low":1395,"close":1395,"change":112,"percent_change":209,"volume":1408,"transactions":9,"vwap":1395},"2025-09-23",28.64,51900,{"date":1410,"open":1407,"high":1394,"low":25,"close":1407,"change":690,"percent_change":690,"volume":1411,"transactions":9,"vwap":1407},"2025-09-22",161300,{"date":1413,"open":1407,"high":1385,"low":1395,"close":1407,"change":306,"percent_change":266,"volume":1414,"transactions":9,"vwap":1407},"2025-09-19",152300,{"date":1416,"open":25,"high":1417,"low":1318,"close":1395,"change":230,"percent_change":585,"volume":1418,"transactions":9,"vwap":1395},"2025-09-18",28.67,229500,{"date":1420,"open":25,"high":1385,"low":1080,"close":1318,"change":690,"percent_change":690,"volume":1421,"transactions":9,"vwap":1318},"2025-09-17",123200,{"date":1423,"open":1394,"high":1394,"low":1424,"close":1318,"change":690,"percent_change":690,"volume":1425,"transactions":9,"vwap":1318},"2025-09-16",28.583,250000,{"date":1427,"open":1098,"high":1395,"low":1428,"close":1318,"change":307,"percent_change":418,"volume":1429,"transactions":9,"vwap":1318},"2025-09-15",28.584,288200,{"date":1431,"open":1242,"high":1242,"low":1086,"close":1080,"change":690,"percent_change":690,"volume":605,"transactions":9,"vwap":1080},"2025-09-12",{"date":1433,"open":1242,"high":25,"low":1079,"close":1080,"change":690,"percent_change":690,"volume":1434,"transactions":9,"vwap":1080},"2025-09-11",199300,{"date":1436,"open":1395,"high":1395,"low":1080,"close":1080,"change":276,"percent_change":277,"volume":1437,"transactions":9,"vwap":1080},"2025-09-10",254700,{"date":1439,"open":1098,"high":1318,"low":1086,"close":1322,"change":112,"percent_change":209,"volume":1440,"transactions":9,"vwap":1322},"2025-09-09",86600,{"date":1442,"open":1098,"high":25,"low":1238,"close":1399,"change":438,"percent_change":439,"volume":1443,"transactions":9,"vwap":1399},"2025-09-08",102400,{"date":1445,"open":1395,"high":1395,"low":1079,"close":1242,"change":230,"percent_change":585,"volume":1446,"transactions":9,"vwap":1242},"2025-09-05",164800,{"date":1448,"open":1079,"high":1079,"low":1074,"close":1079,"change":307,"percent_change":418,"volume":1449,"transactions":9,"vwap":1079},"2025-09-04",164100,{"date":1451,"open":1068,"high":1094,"low":1109,"close":1074,"change":439,"percent_change":23,"volume":1452,"transactions":9,"vwap":1074},"2025-09-03",140100,{"date":1454,"open":1069,"high":1148,"low":1153,"close":1148,"change":324,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1148},"2025-09-02",-0.7,358600,{"date":1458,"open":1417,"high":176,"low":1395,"close":1417,"change":229,"percent_change":230,"volume":1459,"transactions":9,"vwap":1417},"2025-08-29",83200,{"date":1461,"open":1318,"high":1417,"low":1318,"close":1390,"change":266,"percent_change":734,"volume":1462,"transactions":9,"vwap":1390},"2025-08-28",175100,{"date":1464,"open":1238,"high":1465,"low":1238,"close":1466,"change":230,"percent_change":585,"volume":1467,"transactions":9,"vwap":1466},"2025-08-27",28.646,28.635,134300,{"date":1469,"open":1242,"high":1395,"low":1079,"close":1126,"change":229,"percent_change":230,"volume":1470,"transactions":9,"vwap":1126},"2025-08-26",219400,{"date":1472,"open":1395,"high":1395,"low":1242,"close":1318,"change":453,"percent_change":219,"volume":1473,"transactions":9,"vwap":1318},"2025-08-25",153000,{"date":1475,"open":1081,"high":1395,"low":1476,"close":1395,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1395},"2025-08-22",28.523,0.135,0.47,238500,{"date":1481,"open":1068,"high":1068,"low":1070,"close":1482,"change":445,"percent_change":343,"volume":1483,"transactions":9,"vwap":1482},"2025-08-21",28.495,148400,{"date":1485,"open":1085,"high":1085,"low":1067,"close":1074,"change":306,"percent_change":307,"volume":1486,"transactions":9,"vwap":1074},"2025-08-20",131900,{"date":1488,"open":1085,"high":1085,"low":1067,"close":1068,"change":445,"percent_change":343,"volume":1489,"transactions":9,"vwap":1068},"2025-08-19",206300,{"date":1491,"open":1094,"high":1079,"low":1074,"close":1492,"change":112,"percent_change":198,"volume":1493,"transactions":9,"vwap":1492},"2025-08-18",28.535,389500,{"date":1495,"open":1085,"high":1079,"low":1067,"close":1310,"change":438,"percent_change":439,"volume":1496,"transactions":9,"vwap":1310},"2025-08-15",267700,{"date":1498,"open":1068,"high":1094,"low":1109,"close":1094,"change":690,"percent_change":690,"volume":1239,"transactions":9,"vwap":1094},"2025-08-14",{"date":1500,"open":1068,"high":1081,"low":1067,"close":1094,"change":266,"percent_change":267,"volume":1501,"transactions":9,"vwap":1094},"2025-08-13",154400,{"date":1503,"open":1119,"high":1067,"low":1155,"close":1067,"change":107,"percent_change":359,"volume":1281,"transactions":9,"vwap":1067},"2025-08-12",{"date":1505,"open":1069,"high":1148,"low":1108,"close":1155,"change":1506,"percent_change":219,"volume":1507,"transactions":9,"vwap":1155},"2025-08-11",-0.019,90300,{"date":1509,"open":1149,"high":1148,"low":1510,"close":1193,"change":1511,"percent_change":-6,"volume":1512,"transactions":9,"vwap":1193},"2025-08-08",28.439,-0.001,72600,{"date":1514,"open":1119,"high":1119,"low":1515,"close":1149,"change":266,"percent_change":267,"volume":1516,"transactions":9,"vwap":1149},"2025-08-07",28.422,70600,{"date":1518,"open":1069,"high":1069,"low":1519,"close":1108,"change":230,"percent_change":585,"volume":671,"transactions":9,"vwap":1108},"2025-08-06",28.408,{"date":1521,"open":1155,"high":1522,"low":1333,"close":1164,"change":209,"percent_change":210,"volume":1523,"transactions":9,"vwap":1164},"2025-08-05",28.441,76200,{"date":1525,"open":1008,"high":1149,"low":1008,"close":1155,"change":734,"percent_change":152,"volume":1526,"transactions":9,"vwap":1155},"2025-08-04",234400,{"date":1528,"open":1041,"high":1041,"low":1002,"close":994,"change":940,"percent_change":1529,"volume":1530,"transactions":9,"vwap":994},"2025-08-01",-0.77,157700,{"date":1532,"open":1085,"high":1238,"low":1081,"close":1079,"change":306,"percent_change":307,"volume":1533,"transactions":9,"vwap":1079},"2025-07-31",103800,{"date":1535,"open":1242,"high":1322,"low":1081,"close":1085,"change":1536,"percent_change":939,"volume":1537,"transactions":9,"vwap":1085},"2025-07-30",-0.017,94600,{"date":1539,"open":1079,"high":1238,"low":1085,"close":1540,"change":1541,"percent_change":112,"volume":1542,"transactions":9,"vwap":1540},"2025-07-29",28.567,-0.003,72300,{"date":1544,"open":1318,"high":1318,"low":1081,"close":1080,"change":229,"percent_change":230,"volume":1545,"transactions":9,"vwap":1080},"2025-07-28",140700,{"date":1547,"open":1080,"high":1548,"low":1079,"close":1086,"change":452,"percent_change":453,"volume":1549,"transactions":9,"vwap":1086},"2025-07-25",28.597,184000,{"date":1551,"open":1238,"high":1238,"low":1085,"close":1080,"change":453,"percent_change":219,"volume":1552,"transactions":9,"vwap":1080},"2025-07-24",89000,{"date":1554,"open":1079,"high":1238,"low":1085,"close":1238,"change":266,"percent_change":267,"volume":1555,"transactions":9,"vwap":1238},"2025-07-23",163400,{"date":1557,"open":1242,"high":1238,"low":1103,"close":1079,"change":112,"percent_change":198,"volume":1558,"transactions":9,"vwap":1079},"2025-07-22",206500,{"date":1560,"open":1242,"high":1098,"low":1079,"close":1080,"change":438,"percent_change":439,"volume":1561,"transactions":9,"vwap":1080},"2025-07-21",331700,{"date":1563,"open":1081,"high":1079,"low":1094,"close":1103,"change":479,"percent_change":480,"volume":1564,"transactions":9,"vwap":1103},"2025-07-18",139700,{"date":1566,"open":1109,"high":1094,"low":1109,"close":1094,"change":230,"percent_change":585,"volume":1567,"transactions":9,"vwap":1094},"2025-07-17",168000,{"date":1569,"open":1067,"high":1068,"low":1155,"close":1068,"change":618,"percent_change":619,"volume":1570,"transactions":9,"vwap":1068},"2025-07-16",126300,{"date":1572,"open":1138,"high":1138,"low":1149,"close":1573,"change":209,"percent_change":210,"volume":1574,"transactions":9,"vwap":1573},"2025-07-15",28.465,176500,{"date":1576,"open":1148,"high":1067,"low":1577,"close":1482,"change":266,"percent_change":267,"volume":1578,"transactions":9,"vwap":1482},"2025-07-14",28.461,284100,{"date":1580,"open":1119,"high":1119,"low":1069,"close":1573,"change":209,"percent_change":210,"volume":1581,"transactions":9,"vwap":1573},"2025-07-11",195000,{"date":1583,"open":1119,"high":1584,"low":1148,"close":1482,"change":438,"percent_change":439,"volume":1585,"transactions":9,"vwap":1482},"2025-07-10",28.507,161700,{"date":1587,"open":1148,"high":1070,"low":1155,"close":1119,"change":439,"percent_change":23,"volume":1588,"transactions":9,"vwap":1119},"2025-07-09",154500,{"date":1590,"open":1109,"high":1109,"low":1591,"close":1108,"change":277,"percent_change":755,"volume":1592,"transactions":9,"vwap":1108},"2025-07-08",28.421,112700,{"date":1594,"open":1074,"high":1074,"low":1510,"close":1119,"change":445,"percent_change":343,"volume":1595,"transactions":9,"vwap":1119},"2025-07-07",108200,{"date":1597,"open":1109,"high":1074,"low":1573,"close":1598,"change":618,"percent_change":619,"volume":1599,"transactions":9,"vwap":1598},"2025-07-03",28.505,237800,{"date":1601,"open":1153,"high":1149,"low":1029,"close":1149,"change":655,"percent_change":767,"volume":628,"transactions":9,"vwap":1149},"2025-07-02",{"date":1603,"open":1164,"high":1155,"low":1029,"close":1231,"change":375,"percent_change":1604,"volume":852,"transactions":9,"vwap":1231},"2025-07-01",-0.58,{"date":1606,"open":1242,"high":1098,"low":1607,"close":1238,"change":585,"percent_change":122,"volume":1608,"transactions":9,"vwap":1238},"2025-06-30",28.563,659600,{"date":1610,"open":1081,"high":1085,"low":1102,"close":1074,"change":453,"percent_change":219,"volume":958,"transactions":9,"vwap":1074},"2025-06-27",{"date":1612,"open":1067,"high":1081,"low":1613,"close":1081,"change":480,"percent_change":142,"volume":1614,"transactions":9,"vwap":1081},"2025-06-26",28.466,89900,{"date":1616,"open":1108,"high":1149,"low":1617,"close":1069,"change":230,"percent_change":585,"volume":1618,"transactions":9,"vwap":1069},"2025-06-25",28.417,144700,{"date":1620,"open":1153,"high":1149,"low":1621,"close":1108,"change":1622,"percent_change":656,"volume":1623,"transactions":9,"vwap":1108},"2025-06-24",28.412,0.038,170600,{"date":1625,"open":1025,"high":1153,"low":1041,"close":1626,"change":1627,"percent_change":1172,"volume":1628,"transactions":9,"vwap":1626},"2025-06-23",28.392,0.022,170100,{"date":1630,"open":1008,"high":1631,"low":1013,"close":1041,"change":585,"percent_change":122,"volume":1632,"transactions":9,"vwap":1041},"2025-06-20",28.375,123500,{"date":1634,"open":1186,"high":1635,"low":1049,"close":765,"change":1636,"percent_change":767,"volume":1637,"transactions":9,"vwap":765},"2025-06-18",28.319,0.034,41500,{"date":1639,"open":996,"high":1045,"low":990,"close":1640,"change":1641,"percent_change":277,"volume":1642,"transactions":9,"vwap":1640},"2025-06-17",28.266,-0.014,52600,{"date":1644,"open":1049,"high":1186,"low":1645,"close":1045,"change":1646,"percent_change":359,"volume":1647,"transactions":9,"vwap":1045},"2025-06-16",28.251,0.058,48700,{"date":1649,"open":1050,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1056,"volume":1654,"transactions":9,"vwap":1652},"2025-06-13",28.287,28.22,28.222,-0.058,56600,{"date":1656,"open":1186,"high":1657,"low":1049,"close":1045,"change":112,"percent_change":198,"volume":1658,"transactions":9,"vwap":1045},"2025-06-12",28.309,139100,{"date":1660,"open":1018,"high":1018,"low":1049,"close":1186,"change":690,"percent_change":690,"volume":1661,"transactions":9,"vwap":1186},"2025-06-11",115600,{"date":1663,"open":996,"high":1186,"low":1664,"close":1186,"change":266,"percent_change":267,"volume":1665,"transactions":9,"vwap":1186},"2025-06-10",28.245,66700,{"date":1667,"open":1651,"high":1668,"low":1651,"close":996,"change":307,"percent_change":418,"volume":1669,"transactions":9,"vwap":996},"2025-06-09",28.278,243300,{"date":1671,"open":1050,"high":1051,"low":1672,"close":1651,"change":690,"percent_change":690,"volume":1673,"transactions":9,"vwap":1651},"2025-06-06",28.211,115500,{"date":1675,"open":1045,"high":1045,"low":803,"close":1651,"change":209,"percent_change":210,"volume":1676,"transactions":9,"vwap":1651},"2025-06-05",104900,{"date":1678,"open":793,"high":990,"low":793,"close":990,"change":1679,"percent_change":23,"volume":1680,"transactions":9,"vwap":990},"2025-06-04",0.051,109400,{"date":1682,"open":1683,"high":1651,"low":1683,"close":1684,"change":1685,"percent_change":418,"volume":1686,"transactions":9,"vwap":1684},"2025-06-03",28.16,28.199,0.039,49100,{"date":1688,"open":761,"high":1683,"low":1689,"close":1683,"change":1270,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1683},"2025-06-02",28.122,-0.67,192700,{"date":1693,"open":1014,"high":1008,"low":1045,"close":1014,"change":453,"percent_change":219,"volume":1694,"transactions":9,"vwap":1014},"2025-05-30",336300,{"date":1696,"open":1029,"high":1029,"low":1013,"close":1041,"change":107,"percent_change":359,"volume":1697,"transactions":9,"vwap":1041},"2025-05-29",387200,{"date":1699,"open":1013,"high":1014,"low":1186,"close":1002,"change":230,"percent_change":585,"volume":1700,"transactions":9,"vwap":1002},"2025-05-28",309700,{"date":1702,"open":1045,"high":1002,"low":1651,"close":1186,"change":267,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1186},"2025-05-27",0.39,137600,{"date":1706,"open":391,"high":705,"low":391,"close":705,"change":307,"percent_change":418,"volume":1707,"transactions":9,"vwap":705},"2025-05-23",56700,{"date":1709,"open":807,"high":790,"low":771,"close":384,"change":229,"percent_change":230,"volume":1710,"transactions":9,"vwap":384},"2025-05-22",46900,{"date":1712,"open":707,"high":791,"low":811,"close":1713,"change":997,"percent_change":998,"volume":1714,"transactions":9,"vwap":1713},"2025-05-21",28.135,126200,{"date":1716,"open":793,"high":990,"low":793,"close":1050,"change":112,"percent_change":198,"volume":1717,"transactions":9,"vwap":1050},"2025-05-20",45100,{"date":1719,"open":1683,"high":990,"low":1683,"close":1051,"change":453,"percent_change":219,"volume":1720,"transactions":9,"vwap":1051},"2025-05-19",96500,{"date":1722,"open":990,"high":1049,"low":1672,"close":996,"change":307,"percent_change":418,"volume":1723,"transactions":9,"vwap":996},"2025-05-16",135200,{"date":1725,"open":1683,"high":1050,"low":1683,"close":1651,"change":439,"percent_change":23,"volume":1726,"transactions":9,"vwap":1651},"2025-05-15",267000,{"date":1728,"open":1050,"high":1050,"low":711,"close":707,"change":219,"percent_change":220,"volume":1729,"transactions":9,"vwap":707},"2025-05-14",231000,{"date":1731,"open":1050,"high":765,"low":793,"close":1051,"change":1323,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1051},"2025-05-13",0.2,396500,{"date":1735,"open":761,"high":790,"low":390,"close":1736,"change":1737,"percent_change":137,"volume":1738,"transactions":9,"vwap":1736},"2025-05-12",28.185,0.185,112500,{"date":1740,"open":331,"high":339,"low":313,"close":358,"change":656,"percent_change":1478,"volume":1741,"transactions":9,"vwap":358},"2025-05-09",720400,{"date":1743,"open":321,"high":531,"low":283,"close":273,"change":453,"percent_change":219,"volume":1744,"transactions":9,"vwap":273},"2025-05-08",148900,{"date":1746,"open":256,"high":314,"low":283,"close":246,"change":230,"percent_change":585,"volume":1747,"transactions":9,"vwap":246},"2025-05-07",33700,{"date":1749,"open":265,"high":255,"low":924,"close":273,"change":453,"percent_change":219,"volume":1750,"transactions":9,"vwap":273},"2025-05-06",44000,{"date":1752,"open":509,"high":313,"low":265,"close":246,"change":230,"percent_change":585,"volume":1753,"transactions":9,"vwap":246},"2025-05-05",50000,{"date":1755,"open":283,"high":313,"low":1756,"close":273,"change":585,"percent_change":122,"volume":1507,"transactions":9,"vwap":273},"2025-05-02",27.845,{"date":1758,"open":274,"high":1756,"low":299,"close":292,"change":559,"percent_change":1759,"volume":1225,"transactions":9,"vwap":292},"2025-05-01",-0.61,{"date":1761,"open":246,"high":331,"low":246,"close":331,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":331},"2025-04-30",-0.075,-0.27,57200,{"date":1766,"open":330,"high":1767,"low":330,"close":1767,"change":894,"percent_change":895,"volume":1768,"transactions":9,"vwap":1767},"2025-04-29",28.045,42600,{"date":1770,"open":358,"high":358,"low":256,"close":331,"change":690,"percent_change":690,"volume":1771,"transactions":9,"vwap":331},"2025-04-28",227600,{"date":1773,"open":256,"high":339,"low":322,"close":331,"change":585,"percent_change":122,"volume":1774,"transactions":9,"vwap":331},"2025-04-25",290300,{"date":1776,"open":235,"high":256,"low":235,"close":256,"change":1732,"percent_change":1777,"volume":1778,"transactions":9,"vwap":256},"2025-04-24",0.72,244700,{"date":1780,"open":273,"high":246,"low":899,"close":899,"change":585,"percent_change":122,"volume":1781,"transactions":9,"vwap":899},"2025-04-23",202000,{"date":180,"open":1783,"high":879,"low":1784,"close":195,"change":307,"percent_change":418,"volume":1785,"transactions":9,"vwap":195},27.59,27.569,48300]