[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYBX":3,"homepage-market-summary":27,"stock-historical-HYBX":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYBX","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},"TCW High Yield Bond ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.5976,2.16,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":17,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},28.43,28.76,28.575,-0.145,-0.51,3206.5735,30.725,3681.944015228,0,469,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":17,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},30.937,3678,1342486.0038070001,-3.81,"2025-04-22",[179,182,191,200,210,221,231,239,248,256,264,273,282,289,295,302,312,320,326,334,342,350,361,369,378,384,390,396,401,406,413,419,428,436,444,449,457,464,472,480,486,493,501,510,515,519,527,531,536,541,546,552,557,563,571,578,584,589,597,604,608,614,618,623,626,629,635,640,647,650,654,658,662,664,670,674,678,681,684,692,695,699,703,707,710,713,718,722,726,730,734,738,745,748,752,756,758,760,766,770,774,780,782,787,791,796,799,804,809,812,816,823,827,832,835,839,846,849,851,854,858,861,864,867,872,877,881,883,887,891,895,900,905,908,911,918,923,927,931,936,940,942,946,949,951,955,958,960,966,970,975,980,984,988,991,996,1001,1005,1009,1013,1019,1024,1030,1034,1038,1044,1048,1053,1057,1062,1067,1072,1077,1082,1088,1094,1096,1102,1105,1109,1113,1118,1123,1127,1130,1134,1140,1146,1150,1154,1157,1160,1162,1165,1168,1173,1178,1180,1183,1188,1191,1195,1200,1204,1208,1210,1214,1219,1221,1224,1227,1230,1234,1240,1243,1246,1249,1251,1255,1259,1261,1263,1265,1267,1270,1273,1276,1278,1282,1286,1289,1295,1300,1305,1312,1315,1319,1325,1330,1335,1339,1343,1347,1352,1355,1357,1360,1362,1368,1372,1376,1381,1387,1390,1395,1400,1402,1404,1409,1412,1416,1419,1421,1424,1427,1430,1432,1435,1438,1441,1444,1447,1450,1453,1458,1462,1467,1471,1477,1480,1484,1490,1494,1497,1502,1505,1509,1513,1519,1524,1528,1534,1538,1543,1547,1551,1557,1559,1564,1568,1573,1576,1581,1584,1586,1588,1590,1593,1596,1601,1604,1608,1612,1616,1619,1621,1625,1629,1632,1635,1640,1643,1646,1648,1653,1656,1659,1661,1665,1668,1671,1673,1675,1677,1679,1683,1687,1691,1694,1696,1698,1701,1704,1708,1713,1716,1718,1721,1723,1725,1727,1730,1733,1737,1740,1745,1749,1752,1756,1759,1763,1766,1768,1772,1777],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},164,28.7683,{"date":183,"open":184,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",28.54,28.48,-0.265,-0.92,12321.2142,33,28.5366,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",28.9,28.84,-0.035,-0.12,536.5269,28,28.8956,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",28.86,28.9595,28.875,0.105,0.36,443.0664,29,28.9243,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",28.83,28.85,28.71,28.77,-0.135,-0.47,4572.5279,67,28.7617,{"date":222,"open":223,"high":224,"low":194,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",29.02,29.1,28.905,-0.205,-0.7,9570.7546,72,28.9356,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":189,"vwap":238},"2026-09-24",29.25,29.11,-0.095,-0.33,583.8671,29.2262,{"date":240,"open":241,"high":241,"low":234,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",29.29,29.205,-0.175,-0.6,1342.0605,32,29.2022,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",29.38,0.05,0.17,135.0265,22,29.3756,{"date":257,"open":258,"high":258,"low":241,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":246,"vwap":263},"2026-09-21",29.48,29.33,-0.045,-0.15,1708.0265,29.3477,{"date":265,"open":259,"high":266,"low":259,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",29.42,29.375,0.09,0.31,254.1115,23,29.3696,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",29.3,29.285,0.02,0.07,105494.372707,30,29.3755,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":254,"vwap":288},"2026-09-16",29.265,-0.02,-0.07,25.1497,29.2575,{"date":290,"open":291,"high":291,"low":276,"close":276,"change":260,"percent_change":261,"volume":292,"transactions":293,"vwap":294},"2026-09-15",29.3637,395.6782,26,29.3191,{"date":296,"open":259,"high":259,"low":259,"close":259,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",-0.06,-0.2,974.6782,24,29.3388,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":300,"vwap":311},"2026-09-11",29.32,29.405,29.31,29.39,0.01,0.03,15049.6102,29.3234,{"date":313,"open":314,"high":315,"low":314,"close":250,"change":316,"percent_change":317,"volume":318,"transactions":208,"vwap":319},"2026-09-10",29.281,29.385,-0.08,-0.27,534.6102,29.3367,{"date":321,"open":322,"high":323,"low":322,"close":323,"change":260,"percent_change":261,"volume":324,"transactions":208,"vwap":325},"2026-09-09",29.398,29.46,537.6762,29.4645,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":62,"vwap":333},"2026-09-08",29.5874,29.505,0.1,0.34,271.6102,29.5167,{"date":335,"open":336,"high":336,"low":305,"close":305,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",29.45,-0.11,-0.37,3154.6102,41,29.4239,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":254,"vwap":349},"2026-09-03",29.62,29.515,0.1301,0.44,806.6102,29.6137,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-02",29.4,29.41,29.34,29.3849,-0.1051,-0.36,1466.6102,141,29.4433,{"date":362,"open":266,"high":363,"low":266,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":208,"vwap":368},"2026-09-01",29.6,29.49,-0.2328,-0.78,4558.7232,29.4632,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-31",29.77,29.7228,-0.0472,-0.16,234.6102,19,29.7653,{"date":379,"open":371,"high":371,"low":371,"close":371,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":377},"2026-08-28",0.025,0.08,119.6102,20,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":277,"percent_change":278,"volume":387,"transactions":388,"vwap":389},"2026-08-27",29.745,16.6102,17,29.7288,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":251,"percent_change":252,"volume":394,"transactions":376,"vwap":395},"2026-08-26",29.76,29.725,1710.6102,29.7553,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":380,"percent_change":381,"volume":399,"transactions":376,"vwap":400},"2026-08-25",29.675,67.6102,29.6525,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":25,"percent_change":25,"volume":404,"transactions":254,"vwap":405},"2026-08-24",29.65,115.7232,29.684,{"date":407,"open":408,"high":408,"low":403,"close":403,"change":409,"percent_change":251,"volume":410,"transactions":411,"vwap":412},"2026-08-21",29.7179,0.015,1147.8163,27,29.7025,{"date":414,"open":415,"high":415,"low":416,"close":415,"change":285,"percent_change":286,"volume":417,"transactions":62,"vwap":418},"2026-08-20",29.635,29.58,3116.8163,29.5881,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-19",29.56,29.655,0.125,0.42,1582.8163,38,29.5836,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":260,"percent_change":261,"volume":433,"transactions":434,"vwap":435},"2026-08-18",29.52,29.54,29.53,1263.8163,21,29.5223,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":254,"vwap":443},"2026-08-17",29.57,29.575,-0.015,-0.05,1099.0973,29.571,{"date":445,"open":446,"high":446,"low":416,"close":447,"change":309,"percent_change":330,"volume":448,"transactions":293,"vwap":427},"2026-08-14",29.595,29.59,843.8163,{"date":450,"open":451,"high":363,"low":430,"close":421,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-13",29.55,0.045,0.15,5420.8163,44,29.5473,{"date":458,"open":431,"high":459,"low":345,"close":345,"change":460,"percent_change":461,"volume":462,"transactions":411,"vwap":463},"2026-08-12",29.5488,0.0552,0.19,747.8263,29.5404,{"date":465,"open":352,"high":466,"low":304,"close":467,"change":468,"percent_change":-6,"volume":469,"transactions":470,"vwap":471},"2026-08-11",29.525,29.4598,-0.0002,2385.8163,34,29.4363,{"date":473,"open":474,"high":474,"low":233,"close":323,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-10",29.545,-0.04,-0.14,83676.8163,42,29.4585,{"date":481,"open":432,"high":432,"low":482,"close":482,"change":278,"percent_change":483,"volume":484,"transactions":293,"vwap":485},"2026-08-07",29.5,0.24,952.8163,29.5263,{"date":487,"open":323,"high":482,"low":353,"close":488,"change":489,"percent_change":316,"volume":490,"transactions":491,"vwap":492},"2026-08-06",29.43,-0.025,1648.8163,36,29.4691,{"date":494,"open":364,"high":447,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-05",29.455,-0.0539,-0.18,2983.9163,48,29.5228,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-04",29.44,29.5089,0.0689,0.23,1760.2393,113,29.4938,{"date":511,"open":307,"high":503,"low":307,"close":503,"change":374,"percent_change":512,"volume":513,"transactions":411,"vwap":514},"2026-08-03",-0.54,590.6653,29.4022,{"date":516,"open":446,"high":363,"low":446,"close":363,"change":409,"percent_change":251,"volume":517,"transactions":254,"vwap":518},"2026-07-31",426.8163,29.5761,{"date":520,"open":521,"high":522,"low":521,"close":521,"change":523,"percent_change":524,"volume":525,"transactions":254,"vwap":526},"2026-07-30",29.585,29.63,0.085,0.29,2807.8163,29.6239,{"date":528,"open":482,"high":482,"low":482,"close":482,"change":25,"percent_change":25,"volume":529,"transactions":383,"vwap":530},"2026-07-29",182.8163,29.4927,{"date":532,"open":438,"high":438,"low":258,"close":482,"change":286,"percent_change":533,"volume":534,"transactions":271,"vwap":535},"2026-07-28",-0.24,224.8163,29.528,{"date":537,"open":438,"high":438,"low":438,"close":438,"change":538,"percent_change":285,"volume":539,"transactions":376,"vwap":540},"2026-07-27",-0.005,27.8883,29.5434,{"date":542,"open":439,"high":439,"low":439,"close":439,"change":109,"percent_change":543,"volume":544,"transactions":271,"vwap":545},"2026-07-24",-0.03,50.5241,29.5463,{"date":547,"open":482,"high":363,"low":482,"close":521,"change":548,"percent_change":549,"volume":550,"transactions":62,"vwap":551},"2026-07-23",-0.085,-0.29,1911.1581,29.5745,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":109,"percent_change":543,"volume":555,"transactions":388,"vwap":556},"2026-07-22",29.67,25.6791,29.6529,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":285,"percent_change":286,"volume":561,"transactions":383,"vwap":562},"2026-07-21",29.651,29.68,346.6791,29.6537,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-20",29.7,0.035,0.12,19.6791,18,29.6602,{"date":572,"open":573,"high":573,"low":344,"close":574,"change":25,"percent_change":25,"volume":575,"transactions":576,"vwap":577},"2026-07-17",29.7169,29.665,1816.0181,31,29.6482,{"date":579,"open":554,"high":580,"low":574,"close":574,"change":543,"percent_change":581,"volume":582,"transactions":62,"vwap":583},"2026-07-16",29.6999,-0.1,2057.0181,29.6731,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":489,"percent_change":316,"volume":587,"transactions":388,"vwap":588},"2026-07-15",29.695,18.6791,29.6694,{"date":590,"open":591,"high":592,"low":591,"close":591,"change":593,"percent_change":594,"volume":595,"transactions":271,"vwap":596},"2026-07-14",29.72,29.7819,0.135,0.46,376.6791,29.7401,{"date":598,"open":599,"high":599,"low":336,"close":521,"change":261,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-13",29.6102,-0.5,4763.3597,39,29.5179,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":308,"percent_change":309,"volume":607,"transactions":9,"vwap":606},"2026-07-10",29.735,100,{"date":609,"open":554,"high":610,"low":554,"close":393,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":393},"2026-07-09",29.81,0.225,0.76,1400,{"date":615,"open":438,"high":438,"low":482,"close":482,"change":226,"percent_change":616,"volume":617,"transactions":9,"vwap":482},"2026-07-08",-0.69,200,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":25,"percent_change":25,"volume":622,"transactions":9,"vwap":621},"2026-07-07",29.66,29.705,300,{"date":624,"open":554,"high":621,"low":620,"close":621,"change":309,"percent_change":330,"volume":625,"transactions":9,"vwap":621},"2026-07-06",1100,{"date":627,"open":522,"high":398,"low":522,"close":398,"change":205,"percent_change":206,"volume":628,"transactions":9,"vwap":398},"2026-07-02",600,{"date":630,"open":438,"high":631,"low":432,"close":438,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":438},"2026-07-01",29.615,-0.09,-0.3,2100,{"date":636,"open":637,"high":638,"low":620,"close":620,"change":374,"percent_change":512,"volume":639,"transactions":9,"vwap":620},"2026-06-30",29.79,29.96,2700,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":277,"volume":646,"transactions":9,"vwap":644},"2026-06-29",29.73,29.89,29.82,0.005,500,{"date":648,"open":371,"high":649,"low":371,"close":649,"change":452,"percent_change":453,"volume":617,"transactions":9,"vwap":649},"2026-06-26",29.815,{"date":651,"open":652,"high":652,"low":560,"close":371,"change":452,"percent_change":453,"volume":653,"transactions":9,"vwap":371},"2026-06-25",29.88,1300,{"date":655,"open":656,"high":656,"low":657,"close":393,"change":409,"percent_change":251,"volume":622,"transactions":9,"vwap":393},"2026-06-24",29.75,29.69,{"date":659,"open":660,"high":660,"low":522,"close":660,"change":308,"percent_change":309,"volume":661,"transactions":9,"vwap":660},"2026-06-23",29.71,6800,{"date":663,"open":363,"high":565,"low":363,"close":565,"change":543,"percent_change":581,"volume":622,"transactions":9,"vwap":565},"2026-06-22",{"date":665,"open":666,"high":610,"low":660,"close":642,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":642},"2026-06-18",29.74,-0.057,-0.19,1900,{"date":671,"open":371,"high":672,"low":371,"close":672,"change":673,"percent_change":236,"volume":607,"transactions":9,"vwap":672},"2026-06-17",29.787,-0.098,{"date":675,"open":280,"high":280,"low":676,"close":676,"change":268,"percent_change":677,"volume":617,"transactions":9,"vwap":676},"2026-06-16",29.885,0.3,{"date":679,"open":649,"high":649,"low":680,"close":680,"change":309,"percent_change":330,"volume":646,"transactions":9,"vwap":680},"2026-06-15",29.795,{"date":682,"open":660,"high":683,"low":554,"close":683,"change":109,"percent_change":543,"volume":617,"transactions":9,"vwap":683},"2026-06-12",29.765,{"date":685,"open":686,"high":687,"low":666,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-11",29.78,29.86,29.775,0.115,0.39,9900,{"date":693,"open":694,"high":620,"low":694,"close":620,"change":543,"percent_change":581,"volume":607,"transactions":9,"vwap":620},"2026-06-10",29.64,{"date":696,"open":697,"high":697,"low":416,"close":657,"change":278,"percent_change":483,"volume":698,"transactions":9,"vwap":657},"2026-06-09",29.814,15000,{"date":700,"open":620,"high":657,"low":364,"close":344,"change":104,"percent_change":701,"volume":702,"transactions":9,"vwap":344},"2026-06-08",0.2,4900,{"date":704,"open":560,"high":560,"low":482,"close":421,"change":196,"percent_change":705,"volume":706,"transactions":9,"vwap":421},"2026-06-05",-0.4,900,{"date":708,"open":565,"high":565,"low":694,"close":560,"change":475,"percent_change":709,"volume":617,"transactions":9,"vwap":560},"2026-06-04",-0.13,{"date":711,"open":565,"high":606,"low":565,"close":591,"change":277,"percent_change":278,"volume":712,"transactions":9,"vwap":591},"2026-06-03",800,{"date":714,"open":660,"high":606,"low":715,"close":565,"change":716,"percent_change":497,"volume":717,"transactions":9,"vwap":565},"2026-06-02",29.51,-0.055,3400,{"date":719,"open":363,"high":720,"low":364,"close":720,"change":668,"percent_change":721,"volume":622,"transactions":9,"vwap":720},"2026-06-01",29.755,-0.63,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":309,"percent_change":330,"volume":171,"transactions":9,"vwap":725},"2026-05-29",29.91,29.945,{"date":727,"open":652,"high":728,"low":729,"close":728,"change":308,"percent_change":309,"volume":669,"transactions":9,"vwap":728},"2026-05-28",29.915,29.83,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":566,"percent_change":567,"volume":617,"transactions":9,"vwap":733},"2026-05-27",29.87,29.905,{"date":735,"open":736,"high":652,"low":736,"close":732,"change":409,"percent_change":251,"volume":737,"transactions":9,"vwap":732},"2026-05-26",29.85,2400,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-05-22",29.8,29.855,0.185,0.62,400,{"date":746,"open":686,"high":686,"low":416,"close":554,"change":261,"percent_change":600,"volume":747,"transactions":9,"vwap":554},"2026-05-21",4400,{"date":749,"open":644,"high":644,"low":644,"close":644,"change":750,"percent_change":751,"volume":607,"transactions":9,"vwap":644},"2026-05-20",0.205,0.69,{"date":753,"open":754,"high":644,"low":715,"close":631,"change":243,"percent_change":755,"volume":702,"transactions":9,"vwap":631},"2026-05-19",29.631,-0.59,{"date":757,"open":637,"high":637,"low":637,"close":637,"change":543,"percent_change":581,"volume":607,"transactions":9,"vwap":637},"2026-05-18",{"date":759,"open":644,"high":644,"low":644,"close":644,"change":316,"percent_change":317,"volume":607,"transactions":9,"vwap":644},"2026-05-15",{"date":761,"open":729,"high":762,"low":740,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-05-14",29.9,0.04,0.13,10800,{"date":767,"open":740,"high":768,"low":392,"close":687,"change":566,"percent_change":567,"volume":769,"transactions":9,"vwap":687},"2026-05-13",29.94,7100,{"date":771,"open":280,"high":280,"low":642,"close":772,"change":109,"percent_change":543,"volume":773,"transactions":9,"vwap":772},"2026-05-12",29.825,17400,{"date":775,"open":687,"high":687,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-05-11",29.835,-0.075,-0.25,65200,{"date":781,"open":729,"high":724,"low":729,"close":724,"change":309,"percent_change":330,"volume":622,"transactions":9,"vwap":724},"2026-05-08",{"date":783,"open":729,"high":784,"low":785,"close":652,"change":260,"percent_change":261,"volume":786,"transactions":9,"vwap":652},"2026-05-07",29.97,29.802,9100,{"date":788,"open":280,"high":280,"low":687,"close":789,"change":423,"percent_change":424,"volume":790,"transactions":9,"vwap":789},"2026-05-06",29.925,2300,{"date":792,"open":793,"high":793,"low":642,"close":740,"change":441,"percent_change":794,"volume":795,"transactions":9,"vwap":740},"2026-05-05",29.918,-0.17,4800,{"date":797,"open":798,"high":798,"low":736,"close":736,"change":543,"percent_change":581,"volume":653,"transactions":9,"vwap":736},"2026-05-04",29.98,{"date":800,"open":801,"high":802,"low":637,"close":652,"change":20,"percent_change":803,"volume":171,"transactions":9,"vwap":652},"2026-05-01",29.875,29.956,-0.48,{"date":805,"open":806,"high":807,"low":806,"close":806,"change":409,"percent_change":251,"volume":808,"transactions":9,"vwap":806},"2026-04-30",30.025,30.1,5100,{"date":810,"open":784,"high":811,"low":784,"close":811,"change":716,"percent_change":497,"volume":744,"transactions":9,"vwap":811},"2026-04-29",30.01,{"date":813,"open":784,"high":814,"low":784,"close":814,"change":815,"percent_change":21,"volume":607,"transactions":9,"vwap":814},"2026-04-28",30.065001,-0.155,{"date":817,"open":818,"high":819,"low":280,"close":820,"change":750,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-04-27",30.13,30.27,30.22,0.68,17600,{"date":824,"open":280,"high":825,"low":280,"close":825,"change":452,"percent_change":453,"volume":826,"transactions":9,"vwap":825},"2026-04-24",30.014999,2600,{"date":828,"open":829,"high":830,"low":784,"close":784,"change":489,"percent_change":316,"volume":831,"transactions":9,"vwap":784},"2026-04-23",29.99,30.040001,3200,{"date":833,"open":280,"high":280,"low":834,"close":834,"change":441,"percent_change":794,"volume":744,"transactions":9,"vwap":834},"2026-04-22",29.995,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":309,"volume":617,"transactions":9,"vwap":837},"2026-04-21",30.045,0.009,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":278,"volume":845,"transactions":9,"vwap":843},"2026-04-20",30.02,30.075001,30.035999,0.021,1500,{"date":847,"open":656,"high":830,"low":656,"close":825,"change":277,"percent_change":278,"volume":848,"transactions":9,"vwap":825},"2026-04-17",1600,{"date":850,"open":834,"high":834,"low":834,"close":834,"change":251,"percent_change":252,"volume":607,"transactions":9,"vwap":834},"2026-04-16",{"date":852,"open":798,"high":280,"low":768,"close":725,"change":285,"percent_change":286,"volume":853,"transactions":9,"vwap":725},"2026-04-15",700,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":119,"volume":617,"transactions":9,"vwap":856},"2026-04-14",29.965,0.075,{"date":859,"open":729,"high":643,"low":660,"close":643,"change":441,"percent_change":794,"volume":860,"transactions":9,"vwap":643},"2026-04-13",3600,{"date":862,"open":863,"high":863,"low":768,"close":768,"change":278,"percent_change":506,"volume":853,"transactions":9,"vwap":768},"2026-04-10",29.95,{"date":865,"open":866,"high":866,"low":732,"close":732,"change":25,"percent_change":25,"volume":706,"transactions":9,"vwap":732},"2026-04-09",30.021,{"date":868,"open":392,"high":732,"low":392,"close":732,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":732},"2026-04-08",0.313,1.06,2500,{"date":873,"open":304,"high":363,"low":304,"close":874,"change":875,"percent_change":475,"volume":876,"transactions":9,"vwap":874},"2026-04-07",29.557,-0.013,3300,{"date":878,"open":522,"high":686,"low":715,"close":438,"change":763,"percent_change":879,"volume":880,"transactions":9,"vwap":438},"2026-04-06",0.14,4100,{"date":882,"open":364,"high":421,"low":364,"close":432,"change":543,"percent_change":581,"volume":860,"transactions":9,"vwap":432},"2026-04-02",{"date":884,"open":421,"high":421,"low":421,"close":421,"change":885,"percent_change":886,"volume":607,"transactions":9,"vwap":421},"2026-04-01",-0.105,-0.35,{"date":888,"open":451,"high":574,"low":715,"close":574,"change":889,"percent_change":63,"volume":890,"transactions":9,"vwap":574},"2026-03-31",0.265,1800,{"date":892,"open":482,"high":715,"low":893,"close":352,"change":286,"percent_change":533,"volume":894,"transactions":9,"vwap":352},"2026-03-30",29.35,2800,{"date":896,"open":364,"high":364,"low":897,"close":898,"change":216,"percent_change":899,"volume":826,"transactions":9,"vwap":898},"2026-03-27",29.461,29.47,-0.46,{"date":901,"open":344,"high":522,"low":363,"close":902,"change":903,"percent_change":904,"volume":712,"transactions":9,"vwap":902},"2026-03-26",29.605,-0.185,-0.62,{"date":906,"open":637,"high":637,"low":637,"close":637,"change":907,"percent_change":134,"volume":607,"transactions":9,"vwap":637},"2026-03-25",0.195,{"date":909,"open":522,"high":522,"low":451,"close":446,"change":910,"percent_change":252,"volume":712,"transactions":9,"vwap":446},"2026-03-24",0.049,{"date":912,"open":522,"high":660,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-03-23",29.37,29.546,-0.078,-0.26,21500,{"date":919,"open":363,"high":920,"low":363,"close":920,"change":921,"percent_change":922,"volume":744,"transactions":9,"vwap":920},"2026-03-20",29.624,-0.066,-0.22,{"date":924,"open":925,"high":657,"low":694,"close":657,"change":567,"percent_change":926,"volume":628,"transactions":9,"vwap":657},"2026-03-19",29.683,0.41,{"date":928,"open":642,"high":642,"low":451,"close":438,"change":929,"percent_change":930,"volume":890,"transactions":9,"vwap":438},"2026-03-18",-0.215,-0.72,{"date":932,"open":642,"high":933,"low":642,"close":933,"change":934,"percent_change":935,"volume":853,"transactions":9,"vwap":933},"2026-03-17",29.785,0.175,0.59,{"date":937,"open":938,"high":939,"low":438,"close":938,"change":109,"percent_change":543,"volume":860,"transactions":9,"vwap":938},"2026-03-16",29.61,29.691,{"date":941,"open":591,"high":591,"low":416,"close":344,"change":777,"percent_change":778,"volume":628,"transactions":9,"vwap":344},"2026-03-13",{"date":943,"open":392,"high":392,"low":694,"close":586,"change":944,"percent_change":945,"volume":765,"transactions":9,"vwap":586},"2026-03-12",-0.235,-0.79,{"date":947,"open":729,"high":948,"low":729,"close":948,"change":543,"percent_change":581,"volume":617,"transactions":9,"vwap":948},"2026-03-11",29.93,{"date":950,"open":644,"high":638,"low":644,"close":638,"change":677,"percent_change":99,"volume":628,"transactions":9,"vwap":638},"2026-03-10",{"date":952,"open":657,"high":666,"low":344,"close":620,"change":953,"percent_change":954,"volume":634,"transactions":9,"vwap":620},"2026-03-09",-0.225,-0.75,{"date":956,"open":957,"high":957,"low":676,"close":676,"change":316,"percent_change":317,"volume":622,"transactions":9,"vwap":676},"2026-03-06",29.949,{"date":959,"open":856,"high":856,"low":856,"close":856,"change":543,"percent_change":581,"volume":607,"transactions":9,"vwap":856},"2026-03-05",{"date":961,"open":687,"high":962,"low":687,"close":834,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":834},"2026-03-04",30.059999,0.385,1.3,1700,{"date":967,"open":686,"high":686,"low":432,"close":938,"change":968,"percent_change":969,"volume":845,"transactions":9,"vwap":938},"2026-03-03",0.054,0.18,{"date":971,"open":644,"high":644,"low":364,"close":972,"change":973,"percent_change":974,"volume":634,"transactions":9,"vwap":972},"2026-03-02",29.556,-0.429,-1.43,{"date":976,"open":977,"high":977,"low":798,"close":978,"change":979,"percent_change":357,"volume":894,"transactions":9,"vwap":978},"2026-02-27",30.07,29.985,-0.107,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":632,"volume":607,"transactions":9,"vwap":982},"2026-02-26",30.091999,-0.028,{"date":985,"open":986,"high":987,"low":977,"close":987,"change":441,"percent_change":794,"volume":831,"transactions":9,"vwap":987},"2026-02-25",30.11,30.12,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":277,"percent_change":278,"volume":622,"transactions":9,"vwap":990},"2026-02-24",30.17,{"date":992,"open":986,"high":993,"low":994,"close":993,"change":489,"percent_change":316,"volume":995,"transactions":9,"vwap":993},"2026-02-23",30.15,30.08,2200,{"date":997,"open":998,"high":999,"low":1000,"close":1000,"change":538,"percent_change":285,"volume":706,"transactions":9,"vwap":1000},"2026-02-20",30.3,30.33,30.175,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":149,"volume":607,"transactions":9,"vwap":1003},"2026-02-19",30.18,0.104,{"date":1006,"open":807,"high":807,"low":829,"close":1007,"change":1008,"percent_change":581,"volume":737,"transactions":9,"vwap":1007},"2026-02-18",30.076,-0.029,{"date":1010,"open":768,"high":1011,"low":724,"close":1011,"change":1012,"percent_change":49,"volume":965,"transactions":9,"vwap":1011},"2026-02-17",30.105,0.148,{"date":1014,"open":1015,"high":1015,"low":729,"close":1016,"change":1017,"percent_change":549,"volume":1018,"transactions":9,"vwap":1016},"2026-02-13",30.09,29.957,-0.088,3900,{"date":1020,"open":1021,"high":1021,"low":837,"close":837,"change":1022,"percent_change":1023,"volume":653,"transactions":9,"vwap":837},"2026-02-12",30.21,-0.115,-0.38,{"date":1025,"open":818,"high":1026,"low":818,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-02-11",30.16,0.16,0.53,1200,{"date":1031,"open":807,"high":1032,"low":948,"close":280,"change":489,"percent_change":316,"volume":1033,"transactions":9,"vwap":280},"2026-02-10",30.185,7900,{"date":1035,"open":1015,"high":986,"low":768,"close":806,"change":235,"percent_change":1036,"volume":1037,"transactions":9,"vwap":806},"2026-02-09",-0.32,4200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":987,"change":1043,"percent_change":677,"volume":717,"transactions":9,"vwap":987},"2026-02-06",30.049999,30.23,30.030001,0.091,{"date":1045,"open":1042,"high":994,"low":1046,"close":1046,"change":1047,"percent_change":705,"volume":712,"transactions":9,"vwap":1046},"2026-02-05",30.028999,-0.121,{"date":1049,"open":1050,"high":998,"low":841,"close":993,"change":149,"percent_change":1051,"volume":1052,"transactions":9,"vwap":993},"2026-02-04",30.077999,1.17,4300,{"date":1054,"open":1055,"high":1056,"low":740,"close":740,"change":316,"percent_change":317,"volume":625,"transactions":9,"vwap":740},"2026-02-03",30.025999,30.154,{"date":1058,"open":1059,"high":652,"low":522,"close":652,"change":1060,"percent_change":1061,"volume":890,"transactions":9,"vwap":652},"2026-02-02",29.747,-0.335,-1.11,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":20,"percent_change":803,"volume":965,"transactions":9,"vwap":1066},"2026-01-30",30.335,30.2,30.215,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":381,"percent_change":1071,"volume":853,"transactions":9,"vwap":1070},"2026-01-29",30.24,30.36,0.26,{"date":1073,"open":999,"high":999,"low":820,"close":1074,"change":261,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-01-28",30.28,-0.49,2900,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":452,"percent_change":453,"volume":848,"transactions":9,"vwap":1081},"2026-01-27",30.44,30.35,30.43,{"date":1083,"open":1084,"high":1084,"low":998,"close":1085,"change":1086,"percent_change":309,"volume":1087,"transactions":9,"vwap":1085},"2026-01-26",30.511,30.385,0.008,4700,{"date":1089,"open":1090,"high":1079,"low":998,"close":1091,"change":1092,"percent_change":1093,"volume":790,"transactions":9,"vwap":1091},"2026-01-23",30.32,30.377,0.202,0.67,{"date":1095,"open":1070,"high":1070,"low":1000,"close":1000,"change":979,"percent_change":886,"volume":890,"transactions":9,"vwap":1000},"2026-01-22",{"date":1097,"open":1069,"high":1098,"low":1021,"close":1099,"change":1100,"percent_change":1101,"volume":848,"transactions":9,"vwap":1099},"2026-01-21",30.31,30.282,-0.138,-0.45,{"date":1103,"open":1074,"high":1104,"low":1074,"close":1104,"change":309,"percent_change":330,"volume":712,"transactions":9,"vwap":1104},"2026-01-20",30.42,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":330,"percent_change":1108,"volume":617,"transactions":9,"vwap":1107},"2026-01-16",30.39,0.33,{"date":1110,"open":1111,"high":1111,"low":1074,"close":1112,"change":777,"percent_change":778,"volume":876,"transactions":9,"vwap":1112},"2026-01-15",30.54,30.29,{"date":1114,"open":1021,"high":1115,"low":1021,"close":1116,"change":1117,"percent_change":751,"volume":747,"transactions":9,"vwap":1116},"2026-01-14",30.37,30.365,0.209,{"date":1119,"open":1120,"high":1120,"low":948,"close":1121,"change":1122,"percent_change":251,"volume":639,"transactions":9,"vwap":1121},"2026-01-13",30.283,30.156,0.016,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":25,"percent_change":25,"volume":790,"transactions":9,"vwap":1126},"2026-01-12",30.45,30.14,{"date":1128,"open":1021,"high":1021,"low":280,"close":1126,"change":1129,"percent_change":969,"volume":613,"transactions":9,"vwap":1126},"2026-01-09",0.055,{"date":1131,"open":1132,"high":1132,"low":280,"close":1133,"change":668,"percent_change":721,"volume":795,"transactions":9,"vwap":1133},"2026-01-08",30.359,30.084999,{"date":1135,"open":1136,"high":1137,"low":1003,"close":1137,"change":1138,"percent_change":1139,"volume":628,"transactions":9,"vwap":1137},"2026-01-07",30.26,30.275,0.166,0.55,{"date":1141,"open":1015,"high":1142,"low":784,"close":1143,"change":1144,"percent_change":926,"volume":1145,"transactions":9,"vwap":1143},"2026-01-06",30.247,30.109,0.124,6900,{"date":1147,"open":987,"high":987,"low":948,"close":978,"change":1148,"percent_change":1149,"volume":831,"transactions":9,"vwap":978},"2026-01-05",-0.195,-0.65,{"date":1151,"open":1152,"high":1003,"low":1152,"close":1003,"change":889,"percent_change":1153,"volume":622,"transactions":9,"vwap":1003},"2026-01-02",30.142,0.89,{"date":1155,"open":591,"high":841,"low":591,"close":728,"change":489,"percent_change":316,"volume":1156,"transactions":9,"vwap":728},"2025-12-31",5600,{"date":1158,"open":977,"high":977,"low":656,"close":768,"change":216,"percent_change":1101,"volume":1159,"transactions":9,"vwap":768},"2025-12-30",19300,{"date":1161,"open":841,"high":842,"low":841,"close":842,"change":1129,"percent_change":969,"volume":171,"transactions":9,"vwap":842},"2025-12-29",{"date":1163,"open":784,"high":1000,"low":643,"close":841,"change":235,"percent_change":1036,"volume":1164,"transactions":9,"vwap":841},"2025-12-26",15200,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":309,"percent_change":330,"volume":607,"transactions":9,"vwap":1167},"2025-12-24",30.115,{"date":1169,"open":724,"high":1133,"low":1170,"close":1133,"change":1171,"percent_change":1172,"volume":995,"transactions":9,"vwap":1133},"2025-12-23",29.625,0.425,1.43,{"date":1174,"open":798,"high":798,"low":938,"close":620,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":620},"2025-12-22",-0.415,-1.38,32400,{"date":1179,"open":1126,"high":1126,"low":842,"close":842,"change":268,"percent_change":677,"volume":613,"transactions":9,"vwap":842},"2025-12-19",{"date":1181,"open":948,"high":1182,"low":948,"close":978,"change":440,"percent_change":441,"volume":653,"transactions":9,"vwap":978},"2025-12-18",29.996,{"date":1184,"open":1185,"high":1186,"low":724,"close":280,"change":298,"percent_change":1187,"volume":845,"transactions":9,"vwap":280},"2025-12-17",29.994,30.098,-0.66,{"date":1189,"open":1190,"high":1065,"low":807,"close":1065,"change":750,"percent_change":821,"volume":706,"transactions":9,"vwap":1065},"2025-12-16",30.106,{"date":1192,"open":1026,"high":1026,"low":834,"close":834,"change":1193,"percent_change":1194,"volume":848,"transactions":9,"vwap":834},"2025-12-15",0.245,0.82,{"date":1196,"open":1197,"high":1197,"low":656,"close":656,"change":1198,"percent_change":930,"volume":1199,"transactions":9,"vwap":656},"2025-12-12",30.19,-0.216,7200,{"date":1201,"open":1040,"high":986,"low":762,"close":1202,"change":1203,"percent_change":755,"volume":1033,"transactions":9,"vwap":1202},"2025-12-11",29.966,-0.179,{"date":1205,"open":977,"high":1069,"low":280,"close":1206,"change":475,"percent_change":709,"volume":1207,"transactions":9,"vwap":1206},"2025-12-10",30.145,5800,{"date":1209,"open":1032,"high":1032,"low":1032,"close":1032,"change":441,"percent_change":794,"volume":607,"transactions":9,"vwap":1032},"2025-12-09",{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":506,"volume":607,"transactions":9,"vwap":1212},"2025-12-08",30.235,0.069,{"date":1215,"open":1003,"high":1003,"low":807,"close":1216,"change":1217,"percent_change":261,"volume":1218,"transactions":9,"vwap":1216},"2025-12-05",30.166,-0.044,3800,{"date":1220,"open":1137,"high":1137,"low":990,"close":1021,"change":440,"percent_change":441,"volume":744,"transactions":9,"vwap":1021},"2025-12-04",{"date":1222,"open":1197,"high":1070,"low":1126,"close":1223,"change":440,"percent_change":441,"volume":1076,"transactions":9,"vwap":1223},"2025-12-03",30.225,{"date":1225,"open":999,"high":1226,"low":1069,"close":1069,"change":440,"percent_change":441,"volume":712,"transactions":9,"vwap":1069},"2025-12-02",30.34,{"date":1228,"open":1080,"high":1080,"low":1065,"close":1229,"change":533,"percent_change":945,"volume":848,"transactions":9,"vwap":1229},"2025-12-01",30.255,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":645,"percent_change":277,"volume":607,"transactions":9,"vwap":1233},"2025-11-28",30.58,30.495,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":645,"percent_change":277,"volume":1239,"transactions":9,"vwap":1238},"2025-11-26",30.48,30.56,30.49,2000,{"date":1241,"open":1136,"high":1242,"low":1136,"close":1242,"change":139,"percent_change":870,"volume":790,"transactions":9,"vwap":1242},"2025-11-25",30.485,{"date":1244,"open":1069,"high":819,"low":1245,"close":1245,"change":475,"percent_change":709,"volume":617,"transactions":9,"vwap":1245},"2025-11-24",30.165,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":330,"percent_change":1108,"volume":622,"transactions":9,"vwap":1248},"2025-11-21",30.205,{"date":1250,"open":820,"high":819,"low":1011,"close":1011,"change":543,"percent_change":581,"volume":171,"transactions":9,"vwap":1011},"2025-11-20",{"date":1252,"open":1026,"high":990,"low":656,"close":1253,"change":1254,"percent_change":533,"volume":831,"transactions":9,"vwap":1253},"2025-11-19",30.135,-0.072,{"date":1256,"open":1126,"high":1257,"low":1126,"close":1258,"change":875,"percent_change":475,"volume":744,"transactions":9,"vwap":1258},"2025-11-18",30.25,30.207,{"date":1260,"open":819,"high":819,"low":1065,"close":820,"change":308,"percent_change":309,"volume":653,"transactions":9,"vwap":820},"2025-11-17",{"date":1262,"open":1115,"high":1115,"low":993,"close":1021,"change":25,"percent_change":25,"volume":790,"transactions":9,"vwap":1021},"2025-11-14",{"date":1264,"open":1112,"high":1112,"low":1021,"close":1021,"change":309,"percent_change":330,"volume":646,"transactions":9,"vwap":1021},"2025-11-13",{"date":1266,"open":841,"high":1257,"low":841,"close":1003,"change":195,"percent_change":196,"volume":634,"transactions":9,"vwap":1003},"2025-11-12",{"date":1268,"open":819,"high":819,"low":1021,"close":1066,"change":461,"percent_change":1269,"volume":628,"transactions":9,"vwap":1066},"2025-11-11",0.63,{"date":1271,"open":1081,"high":1081,"low":806,"close":806,"change":944,"percent_change":366,"volume":1272,"transactions":9,"vwap":806},"2025-11-10",12600,{"date":1274,"open":1065,"high":999,"low":1275,"close":1136,"change":285,"percent_change":286,"volume":625,"transactions":9,"vwap":1136},"2025-11-07",30.161,{"date":1277,"open":1115,"high":1115,"low":1074,"close":1074,"change":285,"percent_change":286,"volume":607,"transactions":9,"vwap":1074},"2025-11-06",{"date":1279,"open":998,"high":1280,"low":1065,"close":998,"change":409,"percent_change":251,"volume":1281,"transactions":9,"vwap":998},"2025-11-05",30.4,22100,{"date":1283,"open":1065,"high":1115,"low":1197,"close":1284,"change":1285,"percent_change":308,"volume":653,"transactions":9,"vwap":1284},"2025-11-04",30.285,0.002,{"date":1287,"open":994,"high":1120,"low":1040,"close":1120,"change":1288,"percent_change":338,"volume":860,"transactions":9,"vwap":1120},"2025-11-03",-0.113,{"date":1290,"open":1291,"high":1292,"low":1257,"close":1293,"change":1294,"percent_change":268,"volume":1199,"transactions":9,"vwap":1293},"2025-10-31",30.57,30.71,30.396,0.026,{"date":1296,"open":1297,"high":1297,"low":1257,"close":1115,"change":236,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1115},"2025-10-30",30.55,-1.07,7700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1303,"change":489,"percent_change":316,"volume":625,"transactions":9,"vwap":1303},"2025-10-29",30.68,30.7,30.63,{"date":1306,"open":1307,"high":23,"low":1308,"close":23,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":23},"2025-10-28",30.66,30.621,0.235,0.77,6200,{"date":1313,"open":1314,"high":1314,"low":1104,"close":1238,"change":330,"percent_change":1108,"volume":826,"transactions":9,"vwap":1238},"2025-10-27",30.61,{"date":1316,"open":1297,"high":1297,"low":1074,"close":1107,"change":1317,"percent_change":581,"volume":1318,"transactions":9,"vwap":1107},"2025-10-24",-0.031,4000,{"date":1320,"open":1321,"high":1322,"low":820,"close":1323,"change":844,"percent_change":278,"volume":1324,"transactions":9,"vwap":1323},"2025-10-23",30.41,30.497,30.421,7400,{"date":1326,"open":1327,"high":1328,"low":1280,"close":1280,"change":1329,"percent_change":668,"volume":613,"transactions":9,"vwap":1280},"2025-10-22",30.53,30.553,-0.059,{"date":1331,"open":1332,"high":1332,"low":1026,"close":1333,"change":1334,"percent_change":886,"volume":894,"transactions":9,"vwap":1333},"2025-10-21",30.5,30.459,-0.106,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":763,"percent_change":764,"volume":617,"transactions":9,"vwap":1338},"2025-10-20",30.47,30.565,{"date":1340,"open":1079,"high":1341,"low":1079,"close":1341,"change":869,"percent_change":1342,"volume":628,"transactions":9,"vwap":1341},"2025-10-17",30.525,1.04,{"date":1344,"open":1337,"high":1337,"low":990,"close":1345,"change":1346,"percent_change":187,"volume":1087,"transactions":9,"vwap":1345},"2025-10-16",30.212,-0.281,{"date":1348,"open":1349,"high":1350,"low":1098,"close":1350,"change":1351,"percent_change":124,"volume":744,"transactions":9,"vwap":1350},"2025-10-15",30.46,30.493,0.121,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":875,"percent_change":475,"volume":607,"transactions":9,"vwap":1354},"2025-10-14",30.372,{"date":1356,"open":1085,"high":1085,"low":1085,"close":1085,"change":566,"percent_change":567,"volume":607,"transactions":9,"vwap":1085},"2025-10-13",{"date":1358,"open":819,"high":1080,"low":819,"close":1080,"change":709,"percent_change":1359,"volume":669,"transactions":9,"vwap":1080},"2025-10-10",-0.43,{"date":1361,"open":1321,"high":1297,"low":1321,"close":1236,"change":475,"percent_change":709,"volume":622,"transactions":9,"vwap":1236},"2025-10-09",{"date":1363,"open":1364,"high":1365,"low":1236,"close":1366,"change":25,"percent_change":25,"volume":1367,"transactions":9,"vwap":1366},"2025-10-08",30.605,30.69,30.52,5500,{"date":1369,"open":1237,"high":1370,"low":1257,"close":1366,"change":581,"percent_change":236,"volume":1371,"transactions":9,"vwap":1366},"2025-10-07",30.629,8100,{"date":1373,"open":1308,"high":1308,"low":1374,"close":1375,"change":645,"percent_change":277,"volume":628,"transactions":9,"vwap":1375},"2025-10-06",30.615,30.62,{"date":1377,"open":1327,"high":1378,"low":1327,"close":1374,"change":1379,"percent_change":1380,"volume":1239,"transactions":9,"vwap":1374},"2025-10-03",30.72,0.214,0.7,{"date":1382,"open":1366,"high":1366,"low":1126,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2025-10-02",30.401,-0.174,-0.57,9600,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1288,"percent_change":338,"volume":607,"transactions":9,"vwap":1389},"2025-10-01",30.575,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":285,"volume":617,"transactions":9,"vwap":1393},"2025-09-30",30.65,30.688,-0.007,{"date":1396,"open":1397,"high":1398,"low":1307,"close":1399,"change":380,"percent_change":381,"volume":625,"transactions":9,"vwap":1399},"2025-09-29",30.67,30.86,30.695,{"date":1401,"open":1304,"high":1397,"low":1304,"close":1397,"change":716,"percent_change":497,"volume":853,"transactions":9,"vwap":1397},"2025-09-26",{"date":1403,"open":1307,"high":23,"low":1307,"close":23,"change":763,"percent_change":764,"volume":706,"transactions":9,"vwap":23},"2025-09-25",{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":794,"percent_change":1408,"volume":622,"transactions":9,"vwap":1407},"2025-09-24",30.73,30.685,-0.55,{"date":1410,"open":173,"high":173,"low":1411,"close":1411,"change":763,"percent_change":764,"volume":628,"transactions":9,"vwap":1411},"2025-09-23",30.855,{"date":1413,"open":1414,"high":1415,"low":1297,"close":1415,"change":489,"percent_change":316,"volume":1239,"transactions":9,"vwap":1415},"2025-09-22",30.75,30.815,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":25,"percent_change":25,"volume":607,"transactions":9,"vwap":1418},"2025-09-19",30.84,{"date":1420,"open":1414,"high":1418,"low":1414,"close":1418,"change":1309,"percent_change":1310,"volume":845,"transactions":9,"vwap":1418},"2025-09-18",{"date":1422,"open":1423,"high":1423,"low":1070,"close":1364,"change":195,"percent_change":337,"volume":1076,"transactions":9,"vwap":1364},"2025-09-17",30.74,{"date":1425,"open":1414,"high":1414,"low":1232,"close":1426,"change":25,"percent_change":25,"volume":890,"transactions":9,"vwap":1426},"2025-09-16",30.64,{"date":1428,"open":1429,"high":1303,"low":1429,"close":1426,"change":308,"percent_change":309,"volume":744,"transactions":9,"vwap":1426},"2025-09-15",30.38,{"date":1431,"open":1406,"high":1406,"low":1079,"close":1304,"change":645,"percent_change":277,"volume":876,"transactions":9,"vwap":1304},"2025-09-12",{"date":1433,"open":1307,"high":1307,"low":1233,"close":1434,"change":879,"percent_change":594,"volume":1239,"transactions":9,"vwap":1434},"2025-09-11",30.625,{"date":1436,"open":1426,"high":1426,"low":1070,"close":1242,"change":195,"percent_change":337,"volume":1437,"transactions":9,"vwap":1242},"2025-09-10",6000,{"date":1439,"open":1397,"high":1440,"low":1366,"close":1366,"change":815,"percent_change":21,"volume":848,"transactions":9,"vwap":1366},"2025-09-09",30.721,{"date":1442,"open":1307,"high":1443,"low":1307,"close":1443,"change":285,"percent_change":286,"volume":617,"transactions":9,"vwap":1443},"2025-09-08",30.675,{"date":1445,"open":1414,"high":1414,"low":1392,"close":1399,"change":566,"percent_change":1446,"volume":890,"transactions":9,"vwap":1399},"2025-09-05",0.11,{"date":1448,"open":1449,"high":1449,"low":1307,"close":1307,"change":689,"percent_change":144,"volume":848,"transactions":9,"vwap":1307},"2025-09-04",30.731,{"date":1451,"open":1332,"high":1393,"low":1332,"close":1452,"change":285,"percent_change":286,"volume":894,"transactions":9,"vwap":1452},"2025-09-03",30.545,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1338,"change":1457,"percent_change":668,"volume":890,"transactions":9,"vwap":1338},"2025-09-02",30.583,30.521,-0.058,{"date":1459,"open":1414,"high":1414,"low":1327,"close":1460,"change":1394,"percent_change":285,"volume":1461,"transactions":9,"vwap":1460},"2025-08-29",30.623,3500,{"date":1463,"open":1464,"high":1464,"low":1304,"close":1304,"change":1465,"percent_change":1466,"volume":853,"transactions":9,"vwap":1304},"2025-08-28",30.733,0.132,0.43,{"date":1468,"open":994,"high":1297,"low":994,"close":1469,"change":1470,"percent_change":600,"volume":1272,"transactions":9,"vwap":1469},"2025-08-27",30.498,-0.153,{"date":1472,"open":1307,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":763,"volume":1476,"transactions":9,"vwap":1474},"2025-08-26",30.705,30.651,0.011,65300,{"date":1478,"open":1479,"high":1406,"low":1304,"close":1426,"change":543,"percent_change":581,"volume":625,"transactions":9,"vwap":1426},"2025-08-25",30.641,{"date":1481,"open":1327,"high":1378,"low":1327,"close":1397,"change":1482,"percent_change":1483,"volume":712,"transactions":9,"vwap":1397},"2025-08-22",0.456,1.51,{"date":1485,"open":1327,"high":1327,"low":1003,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-08-21",30.214,-0.321,-1.05,71800,{"date":1491,"open":1366,"high":1492,"low":1366,"close":1493,"change":441,"percent_change":374,"volume":744,"transactions":9,"vwap":1493},"2025-08-20",30.569,30.535,{"date":1495,"open":1237,"high":1392,"low":1429,"close":1496,"change":109,"percent_change":543,"volume":894,"transactions":9,"vwap":1496},"2025-08-19",30.585,{"date":1498,"open":1297,"high":1499,"low":1297,"close":1500,"change":1501,"percent_change":104,"volume":706,"transactions":9,"vwap":1500},"2025-08-18",30.628,30.595,0.018,{"date":1503,"open":1232,"high":1500,"low":1504,"close":1504,"change":1017,"percent_change":549,"volume":669,"transactions":9,"vwap":1504},"2025-08-15",30.577,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":543,"volume":744,"transactions":9,"vwap":1507},"2025-08-14",30.665,-0.008,{"date":1510,"open":1414,"high":1414,"low":1511,"close":1511,"change":1512,"percent_change":134,"volume":646,"transactions":9,"vwap":1511},"2025-08-13",30.673,0.201,{"date":1514,"open":1515,"high":1515,"low":1115,"close":1516,"change":1517,"percent_change":1359,"volume":1518,"transactions":9,"vwap":1516},"2025-08-12",30.51,30.472,-0.133,4600,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1364,"change":1523,"percent_change":461,"volume":706,"transactions":9,"vwap":1364},"2025-08-11",30.694,30.573,0.057,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":297,"volume":607,"transactions":9,"vwap":1526},"2025-08-08",30.548,-0.017,{"date":1529,"open":1530,"high":1531,"low":1515,"close":1338,"change":1532,"percent_change":1533,"volume":1018,"transactions":9,"vwap":1338},"2025-08-07",30.558,30.579,0.112,0.37,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1086,"percent_change":309,"volume":706,"transactions":9,"vwap":1537},"2025-08-06",30.392,30.453,{"date":1539,"open":1327,"high":1392,"low":1079,"close":1540,"change":523,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-08-05",30.445,0.28,9300,{"date":1544,"open":1337,"high":1545,"low":999,"close":1070,"change":1546,"percent_change":512,"volume":1518,"transactions":9,"vwap":1070},"2025-08-04",30.618,-0.166,{"date":1548,"open":1337,"high":1549,"low":1112,"close":1549,"change":1550,"percent_change":109,"volume":717,"transactions":9,"vwap":1549},"2025-08-01",30.526,-0.002,{"date":1552,"open":1426,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":1101,"volume":1556,"transactions":9,"vwap":1554},"2025-07-31",30.822,30.528,-0.137,5000,{"date":1558,"open":1507,"high":1365,"low":1507,"close":1507,"change":441,"percent_change":374,"volume":1029,"transactions":9,"vwap":1507},"2025-07-30",{"date":1560,"open":1397,"high":1561,"low":1125,"close":1562,"change":1563,"percent_change":252,"volume":965,"transactions":9,"vwap":1562},"2025-07-29",30.751,30.715,0.052,{"date":1565,"open":1397,"high":1397,"low":1304,"close":1566,"change":1567,"percent_change":268,"volume":717,"transactions":9,"vwap":1566},"2025-07-28",30.663,0.028,{"date":1569,"open":1307,"high":1307,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":853,"transactions":9,"vwap":1570},"2025-07-25",30.635,-0.065,-0.21,{"date":1574,"open":1414,"high":1414,"low":1307,"close":1303,"change":1575,"percent_change":709,"volume":831,"transactions":9,"vwap":1303},"2025-07-24",-0.041,{"date":1577,"open":1392,"high":1578,"low":1392,"close":1579,"change":1580,"percent_change":506,"volume":1239,"transactions":9,"vwap":1579},"2025-07-23",30.76,30.741,0.071,{"date":1582,"open":1375,"high":1406,"low":1291,"close":1397,"change":109,"percent_change":543,"volume":1583,"transactions":9,"vwap":1397},"2025-07-22",3000,{"date":1585,"open":1302,"high":1302,"low":1302,"close":1302,"change":857,"percent_change":119,"volume":744,"transactions":9,"vwap":1302},"2025-07-21",{"date":1587,"open":1237,"high":1364,"low":1237,"close":1364,"change":452,"percent_change":453,"volume":653,"transactions":9,"vwap":1364},"2025-07-18",{"date":1589,"open":1292,"high":1292,"low":1327,"close":1237,"change":763,"percent_change":764,"volume":1239,"transactions":9,"vwap":1237},"2025-07-17",{"date":1591,"open":1332,"high":1366,"low":1332,"close":1366,"change":1592,"percent_change":25,"volume":646,"transactions":9,"vwap":1366},"2025-07-16",0.001,{"date":1594,"open":1434,"high":1434,"low":1595,"close":1595,"change":1122,"percent_change":251,"volume":853,"transactions":9,"vwap":1595},"2025-07-15",30.519,{"date":1597,"open":1332,"high":1598,"low":1245,"close":1599,"change":979,"percent_change":886,"volume":1600,"transactions":9,"vwap":1599},"2025-07-14",30.591,30.503,13900,{"date":1602,"open":1237,"high":1314,"low":1327,"close":1314,"change":1603,"percent_change":821,"volume":853,"transactions":9,"vwap":1314},"2025-07-11",0.206,{"date":1605,"open":1111,"high":1378,"low":1080,"close":1606,"change":1607,"percent_change":930,"volume":702,"transactions":9,"vwap":1606},"2025-07-10",30.404,-0.221,{"date":1609,"open":1238,"high":1610,"low":1238,"close":1434,"change":252,"percent_change":1611,"volume":646,"transactions":9,"vwap":1434},"2025-07-09",30.657,0.56,{"date":1613,"open":1366,"high":1614,"low":1080,"close":1615,"change":489,"percent_change":316,"volume":1037,"transactions":9,"vwap":1615},"2025-07-08",30.549,30.455,{"date":1617,"open":1314,"high":1618,"low":1280,"close":1236,"change":297,"percent_change":298,"volume":669,"transactions":9,"vwap":1236},"2025-07-07",30.655,{"date":1620,"open":1291,"high":1392,"low":1111,"close":1111,"change":440,"percent_change":441,"volume":737,"transactions":9,"vwap":1111},"2025-07-03",{"date":1622,"open":1366,"high":1623,"low":1079,"close":1623,"change":1624,"percent_change":277,"volume":613,"transactions":9,"vwap":1623},"2025-07-02",30.555,0.007,{"date":1626,"open":1111,"high":1378,"low":1074,"close":1526,"change":1627,"percent_change":1628,"volume":1018,"transactions":9,"vwap":1526},"2025-07-01",-0.087,-0.28,{"date":1630,"open":1307,"high":1307,"low":1297,"close":1570,"change":1631,"percent_change":483,"volume":1076,"transactions":9,"vwap":1570},"2025-06-30",0.073,{"date":1633,"open":1297,"high":1392,"low":1366,"close":1634,"change":673,"percent_change":1036,"volume":1052,"transactions":9,"vwap":1634},"2025-06-27",30.562,{"date":1636,"open":1370,"high":1307,"low":1637,"close":1307,"change":1638,"percent_change":1639,"volume":848,"transactions":9,"vwap":1307},"2025-06-26",30.59,0.065,0.21,{"date":1641,"open":1327,"high":1423,"low":1337,"close":1500,"change":1642,"percent_change":567,"volume":848,"transactions":9,"vwap":1500},"2025-06-25",0.037,{"date":1644,"open":1314,"high":1314,"low":1104,"close":1530,"change":1645,"percent_change":524,"volume":853,"transactions":9,"vwap":1530},"2025-06-24",0.088,{"date":1647,"open":1515,"high":1515,"low":1337,"close":1337,"change":1122,"percent_change":251,"volume":669,"transactions":9,"vwap":1337},"2025-06-23",{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":853,"transactions":9,"vwap":1650},"2025-06-20",30.454,0.082,0.27,{"date":1654,"open":1080,"high":1354,"low":1090,"close":1354,"change":1655,"percent_change":476,"volume":653,"transactions":9,"vwap":1354},"2025-06-18",-0.043,{"date":1657,"open":841,"high":1238,"low":829,"close":1658,"change":440,"percent_change":441,"volume":848,"transactions":9,"vwap":1658},"2025-06-17",30.415,{"date":1660,"open":1081,"high":1081,"low":1226,"close":1081,"change":205,"percent_change":149,"volume":646,"transactions":9,"vwap":1081},"2025-06-16",{"date":1662,"open":999,"high":999,"low":1098,"close":1663,"change":1664,"percent_change":1108,"volume":706,"transactions":9,"vwap":1663},"2025-06-13",30.325,0.101,{"date":1666,"open":999,"high":1515,"low":403,"close":1667,"change":1329,"percent_change":668,"volume":1087,"transactions":9,"vwap":1667},"2025-06-12",30.224,{"date":1669,"open":1280,"high":1280,"low":1120,"close":1120,"change":1670,"percent_change":926,"volume":744,"transactions":9,"vwap":1120},"2025-06-11",0.123,{"date":1672,"open":1136,"high":1136,"low":962,"close":1026,"change":109,"percent_change":543,"volume":1018,"transactions":9,"vwap":1026},"2025-06-10",{"date":1674,"open":1069,"high":1074,"low":818,"close":990,"change":1022,"percent_change":1023,"volume":747,"transactions":9,"vwap":990},"2025-06-09",{"date":1676,"open":1136,"high":1284,"low":638,"close":1284,"change":308,"percent_change":309,"volume":625,"transactions":9,"vwap":1284},"2025-06-06",{"date":1678,"open":1136,"high":1137,"low":1136,"close":1137,"change":538,"percent_change":285,"volume":744,"transactions":9,"vwap":1137},"2025-06-05",{"date":1680,"open":1069,"high":999,"low":1041,"close":1074,"change":1681,"percent_change":1682,"volume":876,"transactions":9,"vwap":1074},"2025-06-04",0.238,0.79,{"date":1684,"open":1065,"high":1069,"low":798,"close":1685,"change":1686,"percent_change":441,"volume":1037,"transactions":9,"vwap":1685},"2025-06-03",30.042,-0.016,{"date":1688,"open":1003,"high":1112,"low":811,"close":1689,"change":1690,"percent_change":705,"volume":717,"transactions":9,"vwap":1689},"2025-06-02",30.058001,-0.122,{"date":1692,"open":1116,"high":1280,"low":1015,"close":1003,"change":794,"percent_change":1693,"volume":669,"transactions":9,"vwap":1003},"2025-05-30",-0.56,{"date":1695,"open":1080,"high":1080,"low":1080,"close":1080,"change":409,"percent_change":251,"volume":607,"transactions":9,"vwap":1080},"2025-05-29",{"date":1697,"open":1064,"high":1064,"low":1064,"close":1064,"change":523,"percent_change":1541,"volume":607,"transactions":9,"vwap":1064},"2025-05-28",{"date":1699,"open":1197,"high":1257,"low":1003,"close":1257,"change":1700,"percent_change":690,"volume":712,"transactions":9,"vwap":1257},"2025-05-27",0.118,{"date":1702,"open":1015,"high":1703,"low":1015,"close":1703,"change":645,"percent_change":277,"volume":646,"transactions":9,"vwap":1703},"2025-05-23",30.132,{"date":1705,"open":986,"high":1706,"low":986,"close":1706,"change":1707,"percent_change":1639,"volume":622,"transactions":9,"vwap":1706},"2025-05-22",30.127,0.062,{"date":1709,"open":1026,"high":1080,"low":768,"close":814,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":814},"2025-05-21",-0.255,-0.84,6400,{"date":1714,"open":1136,"high":1104,"low":1257,"close":1090,"change":742,"percent_change":1715,"volume":965,"transactions":9,"vwap":1090},"2025-05-20",0.61,{"date":1717,"open":1226,"high":1226,"low":987,"close":1253,"change":794,"percent_change":1693,"volume":1367,"transactions":9,"vwap":1253},"2025-05-19",{"date":1719,"open":1321,"high":1321,"low":1720,"close":1720,"change":566,"percent_change":567,"volume":617,"transactions":9,"vwap":1720},"2025-05-16",30.305,{"date":1722,"open":819,"high":819,"low":819,"close":819,"change":440,"percent_change":441,"volume":607,"transactions":9,"vwap":819},"2025-05-15",{"date":1724,"open":1098,"high":1098,"low":1284,"close":1284,"change":489,"percent_change":316,"volume":622,"transactions":9,"vwap":1284},"2025-05-14",{"date":1726,"open":1070,"high":1107,"low":820,"close":1098,"change":452,"percent_change":453,"volume":712,"transactions":9,"vwap":1098},"2025-05-13",{"date":1728,"open":1098,"high":1226,"low":1729,"close":1729,"change":461,"percent_change":1269,"volume":646,"transactions":9,"vwap":1729},"2025-05-12",30.265,{"date":1731,"open":280,"high":1133,"low":798,"close":842,"change":1732,"percent_change":483,"volume":1033,"transactions":9,"vwap":842},"2025-05-09",0.072,{"date":1734,"open":982,"high":982,"low":798,"close":1735,"change":1012,"percent_change":1736,"volume":628,"transactions":9,"vwap":1735},"2025-05-08",30.0030003,0.5,{"date":1738,"open":768,"high":962,"low":591,"close":741,"change":1394,"percent_change":285,"volume":1739,"transactions":9,"vwap":741},"2025-05-07",9200,{"date":1741,"open":280,"high":280,"low":637,"close":1742,"change":1743,"percent_change":1744,"volume":669,"transactions":9,"vwap":1742},"2025-05-06",29.862,-0.158,-0.53,{"date":1746,"open":1747,"high":841,"low":1747,"close":841,"change":1748,"percent_change":139,"volume":1583,"transactions":9,"vwap":841},"2025-05-05",29.931,0.097,{"date":1750,"open":280,"high":280,"low":729,"close":1751,"change":1670,"percent_change":926,"volume":894,"transactions":9,"vwap":1751},"2025-05-02",29.923,{"date":1753,"open":687,"high":1754,"low":392,"close":740,"change":1628,"percent_change":1755,"volume":1583,"transactions":9,"vwap":740},"2025-05-01",29.948,-0.93,{"date":1757,"open":994,"high":994,"low":994,"close":994,"change":1758,"percent_change":453,"volume":607,"transactions":9,"vwap":994},"2025-04-30",0.046,{"date":1760,"open":1042,"high":1040,"low":280,"close":1761,"change":1762,"percent_change":277,"volume":1207,"transactions":9,"vwap":1761},"2025-04-29",30.034,0.006,{"date":1764,"open":1021,"high":820,"low":280,"close":1765,"change":1254,"percent_change":533,"volume":747,"transactions":9,"vwap":1765},"2025-04-28",30.028,{"date":1767,"open":990,"high":990,"low":807,"close":807,"change":268,"percent_change":677,"volume":706,"transactions":9,"vwap":807},"2025-04-25",{"date":1769,"open":811,"high":811,"low":811,"close":811,"change":1770,"percent_change":1771,"volume":607,"transactions":9,"vwap":811},"2025-04-24",0.357,1.2,{"date":1773,"open":863,"high":280,"low":482,"close":1774,"change":1775,"percent_change":1108,"volume":1776,"transactions":9,"vwap":1774},"2025-04-23",29.653,0.098,11100,{"date":177,"open":403,"high":1778,"low":352,"close":1779,"change":235,"percent_change":1036,"volume":1780,"transactions":9,"vwap":1779},29.704,29.555,13600]