[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCYB":3,"homepage-market-summary":30,"stock-historical-SCYB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCYB","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Schwab High Yield Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.7473,1.95,"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},25.17,25.12,25.1899,25.0852,25.21,-0.04,-0.16,1171121.763084,26.72,24.9114,1077303.5035098009,14.3,815,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},26.78,935427,341430779.38096,-3.16,"2025-04-25",[183,186,196,207,218,226,236,245,253,262,272,283,291,298,305,312,320,330,338,347,355,364,372,380,385,391,399,408,418,424,430,439,445,451,457,465,470,475,481,486,491,497,503,508,515,522,530,537,542,549,555,560,566,571,579,586,591,599,606,612,617,625,631,635,639,643,647,651,655,661,667,674,677,680,683,686,689,693,698,704,711,717,723,728,734,737,741,744,750,753,757,764,767,772,776,779,783,786,789,792,795,798,801,804,807,810,813,817,821,825,828,833,837,841,846,849,853,857,862,866,873,876,880,883,888,893,896,901,904,907,910,913,917,922,925,931,934,939,943,947,951,956,960,964,968,972,975,978,982,986,989,992,995,998,1004,1009,1014,1019,1023,1028,1031,1034,1039,1042,1045,1048,1051,1054,1057,1061,1064,1067,1071,1077,1083,1087,1091,1094,1099,1103,1108,1111,1114,1117,1121,1124,1127,1130,1133,1136,1140,1143,1146,1149,1153,1157,1161,1165,1168,1171,1174,1178,1181,1185,1188,1191,1194,1197,1200,1203,1206,1211,1215,1220,1224,1228,1231,1234,1237,1243,1247,1251,1254,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1289,1292,1296,1302,1306,1310,1313,1316,1319,1322,1325,1328,1332,1336,1340,1345,1348,1352,1355,1358,1361,1364,1367,1371,1377,1381,1385,1388,1392,1395,1398,1401,1405,1409,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1464,1468,1471,1475,1480,1483,1486,1489,1492,1495,1498,1502,1505,1508,1511,1515,1518,1521,1524,1527,1530,1533,1536,1541,1544,1547,1550,1554,1559,1562,1566,1569,1572,1575,1578,1581,1584,1588,1590,1593,1596,1599,1602,1605,1608,1611,1616,1620,1623,1627,1631,1634,1637,1640,1644,1648,1651,1655,1658,1662,1666,1669,1672,1675,1679,1682,1685,1688,1691,1694,1698,1703,1707,1710,1713,1718,1721,1726,1729,1732,1735,1739],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},3284,25.1428,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",25.18,25.215,25.15,0.12,0.48,949357.52895,2647,25.1866,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",25.06,25.11,25.0451,25.09,0.02,0.08,1363891.218904,3732,25.0746,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",25.16,25.1851,25.0401,25.07,0.01,0.04,1169120.075477,3235,25.1153,{"date":219,"open":220,"high":201,"low":26,"close":198,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",25.04,-0.18,-0.71,1921837.445725,4802,24.9969,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":145,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",25.31,25.36,25.22,25.24,-0.08,1538114.872305,2778,25.2727,{"date":237,"open":229,"high":238,"low":21,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",25.42,25.26,-0.05,-0.2,1260439.954737,3591,25.2617,{"date":246,"open":247,"high":238,"low":248,"close":228,"change":121,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",25.38,25.29,-0.47,1724927.007231,3962,25.325,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":145,"percent_change":232,"volume":259,"transactions":260,"vwap":261},"2026-09-25",25.47,25.49,25.37,25.43,1209913.292154,3167,25.4049,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":150,"volume":269,"transactions":270,"vwap":271},"2026-09-24",25.51,25.5399,25.44,25.45,-0.09,1329491.727611,3719,25.4808,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",25.71,25.72,25.53,25.54,-0.19,-0.74,1057808.690588,3373,25.591,{"date":284,"open":285,"high":286,"low":287,"close":285,"change":202,"percent_change":203,"volume":288,"transactions":289,"vwap":290},"2026-09-22",25.73,25.75,25.7,682630.609033,2440,25.7219,{"date":292,"open":274,"high":286,"low":293,"close":274,"change":214,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",25.705,0.16,840830.401036,2535,25.7225,{"date":299,"open":287,"high":275,"low":300,"close":301,"change":240,"percent_change":278,"volume":302,"transactions":303,"vwap":304},"2026-09-18",25.65,25.67,633980.421864,2089,25.6658,{"date":306,"open":274,"high":307,"low":274,"close":275,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":297},"2026-09-17",25.7499,0.09,0.35,704481.954429,2025,{"date":313,"open":300,"high":274,"low":314,"close":315,"change":316,"percent_change":191,"volume":317,"transactions":318,"vwap":319},"2026-09-16",25.61,25.63,0.03,676516.803792,2349,25.6711,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",25.66,25.6707,25.6,-0.07,-0.27,1192651.503476,2859,25.635,{"date":331,"open":332,"high":333,"low":334,"close":301,"change":145,"percent_change":232,"volume":335,"transactions":336,"vwap":337},"2026-09-14",25.68,25.7248,25.62,1159865.452078,3164,25.6673,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":145,"percent_change":232,"volume":344,"transactions":345,"vwap":346},"2026-09-11",25.76,25.79,25.685,25.69,774579.739982,2729,25.7364,{"date":348,"open":349,"high":350,"low":287,"close":274,"change":121,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",25.78,25.8,-0.46,1368234.499737,3680,25.7444,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":240,"percent_change":278,"volume":361,"transactions":362,"vwap":363},"2026-09-09",25.86,25.9,25.82,25.83,1081904.745426,3513,25.8385,{"date":365,"open":366,"high":367,"low":357,"close":366,"change":368,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",25.88,25.92,0,1385927.431102,4070,25.8841,{"date":373,"open":374,"high":375,"low":376,"close":366,"change":368,"percent_change":368,"volume":377,"transactions":378,"vwap":379},"2026-09-04",25.89,25.91,25.87,878367.977741,2679,25.8877,{"date":381,"open":374,"high":367,"low":376,"close":366,"change":213,"percent_change":214,"volume":382,"transactions":383,"vwap":384},"2026-09-03",825692.694934,3642,25.9022,{"date":386,"open":357,"high":387,"low":357,"close":376,"change":202,"percent_change":203,"volume":388,"transactions":389,"vwap":390},"2026-09-02",25.94,1076630.933886,4474,25.8764,{"date":392,"open":393,"high":387,"low":394,"close":394,"change":162,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",25.93,25.85,-0.96,1269181.683145,6150,25.8953,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":316,"percent_change":191,"volume":405,"transactions":406,"vwap":407},"2026-08-31",26.05,26.105,26.03,26.1,1211472.805739,3843,26.0651,{"date":409,"open":404,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",26.13,26.04,26.07,-0.03,-0.11,1268896.20216,3483,26.0701,{"date":419,"open":404,"high":410,"low":420,"close":404,"change":368,"percent_change":368,"volume":421,"transactions":422,"vwap":423},"2026-08-27",26.09,736672.31964,2447,26.1094,{"date":425,"open":426,"high":404,"low":412,"close":404,"change":368,"percent_change":368,"volume":427,"transactions":428,"vwap":429},"2026-08-26",26.08,585882.774457,3328,26.0858,{"date":431,"open":432,"high":404,"low":433,"close":404,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",26.06,26.053,0.06,0.23,823288.376745,3671,26.0813,{"date":440,"open":441,"high":401,"low":441,"close":411,"change":213,"percent_change":214,"volume":442,"transactions":443,"vwap":444},"2026-08-24",26.02,1038307.240561,4041,26.0323,{"date":446,"open":411,"high":432,"low":447,"close":403,"change":202,"percent_change":203,"volume":448,"transactions":449,"vwap":450},"2026-08-21",26.01,612904.922911,2446,26.0239,{"date":452,"open":453,"high":403,"low":454,"close":447,"change":413,"percent_change":121,"volume":455,"transactions":456,"vwap":453},"2026-08-20",26,25.98,851675.594385,2608,{"date":458,"open":403,"high":459,"low":460,"close":411,"change":214,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",26.0699,26.0253,0.15,744612.167427,2341,26.0495,{"date":466,"open":441,"high":403,"low":454,"close":453,"change":145,"percent_change":232,"volume":467,"transactions":468,"vwap":469},"2026-08-18",973135.570603,2706,25.9966,{"date":471,"open":401,"high":432,"low":441,"close":441,"change":413,"percent_change":121,"volume":472,"transactions":473,"vwap":474},"2026-08-17",1052938.494617,2998,26.0363,{"date":476,"open":412,"high":477,"low":401,"close":401,"change":145,"percent_change":232,"volume":478,"transactions":479,"vwap":480},"2026-08-14",26.0949,1082459.209691,6955,26.0594,{"date":482,"open":401,"high":420,"low":411,"close":412,"change":214,"percent_change":461,"volume":483,"transactions":484,"vwap":485},"2026-08-13",817990.522904,2972,26.0771,{"date":487,"open":441,"high":412,"low":447,"close":403,"change":316,"percent_change":191,"volume":488,"transactions":489,"vwap":490},"2026-08-12",596524.306893,3141,26.0265,{"date":492,"open":453,"high":411,"low":493,"close":453,"change":213,"percent_change":214,"volume":494,"transactions":495,"vwap":496},"2026-08-11",25.99,626337.526938,2560,26.0031,{"date":498,"open":447,"high":411,"low":499,"close":493,"change":240,"percent_change":278,"volume":500,"transactions":501,"vwap":502},"2026-08-10",25.97,1196770.949459,4167,25.991,{"date":504,"open":447,"high":411,"low":447,"close":411,"change":434,"percent_change":435,"volume":505,"transactions":506,"vwap":507},"2026-08-07",1374522.018357,5433,26.0261,{"date":509,"open":454,"high":453,"low":510,"close":454,"change":511,"percent_change":202,"volume":512,"transactions":513,"vwap":514},"2026-08-06",25.955,0.005,724615.069294,3071,25.9755,{"date":516,"open":453,"high":447,"low":499,"close":517,"change":518,"percent_change":325,"volume":519,"transactions":520,"vwap":521},"2026-08-05",25.975,-0.0193,775463.214884,7052,25.9862,{"date":523,"open":387,"high":441,"low":367,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-04",25.9943,0.0843,0.33,1064402.530921,4097,25.9877,{"date":531,"open":376,"high":375,"low":357,"close":375,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-03",-0.1,-0.38,856293.705106,3567,25.8958,{"date":538,"open":454,"high":447,"low":375,"close":447,"change":202,"percent_change":203,"volume":539,"transactions":540,"vwap":541},"2026-07-31",1035337.244479,4013,25.9667,{"date":543,"open":544,"high":453,"low":375,"close":493,"change":203,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-30",25.96,0.31,596699.61272,2241,25.9794,{"date":550,"open":544,"high":551,"low":374,"close":375,"change":240,"percent_change":278,"volume":552,"transactions":553,"vwap":554},"2026-07-29",25.985,807074.961924,3610,25.925,{"date":556,"open":387,"high":499,"low":393,"close":544,"change":202,"percent_change":203,"volume":557,"transactions":558,"vwap":559},"2026-07-28",889458.593398,2960,25.9502,{"date":561,"open":562,"high":454,"low":367,"close":387,"change":202,"percent_change":203,"volume":563,"transactions":564,"vwap":565},"2026-07-27",25.95,1190218.126771,3980,25.9457,{"date":567,"open":375,"high":404,"low":358,"close":367,"change":413,"percent_change":121,"volume":568,"transactions":569,"vwap":570},"2026-07-24",1119578.614232,3310,25.9221,{"date":572,"open":562,"high":499,"low":573,"close":562,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-23",25.8923,-0.059,-0.23,1412293.362494,3778,25.9262,{"date":580,"open":432,"high":426,"low":453,"close":581,"change":582,"percent_change":23,"volume":583,"transactions":584,"vwap":585},"2026-07-22",26.009,-0.041,1317808.486282,3298,26.0221,{"date":587,"open":404,"high":588,"low":411,"close":401,"change":145,"percent_change":232,"volume":589,"transactions":281,"vwap":590},"2026-07-21",26.1083,1027798.999586,26.0567,{"date":592,"open":426,"high":593,"low":594,"close":412,"change":595,"percent_change":22,"volume":596,"transactions":597,"vwap":598},"2026-07-20",26.11,26.0601,-0.01,1094758.087814,3319,26.0855,{"date":600,"open":420,"high":601,"low":602,"close":426,"change":145,"percent_change":232,"volume":603,"transactions":604,"vwap":605},"2026-07-17",26.12,26.0688,818990.626451,2714,26.0972,{"date":607,"open":420,"high":601,"low":608,"close":404,"change":145,"percent_change":232,"volume":609,"transactions":610,"vwap":611},"2026-07-16",26.085,945396.098101,2602,26.1016,{"date":613,"open":432,"high":601,"low":432,"close":601,"change":434,"percent_change":435,"volume":614,"transactions":615,"vwap":616},"2026-07-15",910349.516849,2682,26.1025,{"date":618,"open":432,"high":420,"low":619,"close":432,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-14",26.035,0.05,0.19,1371600.738022,3126,26.0526,{"date":626,"open":412,"high":420,"low":493,"close":447,"change":627,"percent_change":575,"volume":628,"transactions":629,"vwap":630},"2026-07-13",-0.06,1351750.359718,4143,26.0292,{"date":632,"open":404,"high":601,"low":633,"close":412,"change":413,"percent_change":414,"volume":634,"transactions":9,"vwap":412},"2026-07-10",26.049999,1146700,{"date":636,"open":426,"high":410,"low":637,"close":404,"change":214,"percent_change":461,"volume":638,"transactions":9,"vwap":404},"2026-07-09",26.059999,977700,{"date":640,"open":412,"high":420,"low":441,"close":637,"change":22,"percent_change":641,"volume":642,"transactions":9,"vwap":637},"2026-07-08",-0.15,1941100,{"date":644,"open":601,"high":645,"low":426,"close":404,"change":413,"percent_change":414,"volume":646,"transactions":9,"vwap":404},"2026-07-07",26.14,1165700,{"date":648,"open":593,"high":649,"low":420,"close":410,"change":620,"percent_change":621,"volume":650,"transactions":9,"vwap":410},"2026-07-06",26.15,871400,{"date":652,"open":420,"high":404,"low":653,"close":426,"change":316,"percent_change":191,"volume":654,"transactions":9,"vwap":426},"2026-07-02",26.062,1063200,{"date":656,"open":657,"high":412,"low":441,"close":633,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":633},"2026-07-01",26.040001,-0.13,-0.5,1551000,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":595,"percent_change":22,"volume":666,"transactions":9,"vwap":665},"2026-06-30",26.2,26.22,26.18,1462300,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":214,"percent_change":461,"volume":673,"transactions":9,"vwap":672},"2026-06-29",26.17,26.21,26.16,26.19,1220500,{"date":675,"open":645,"high":672,"low":410,"close":649,"change":595,"percent_change":22,"volume":676,"transactions":9,"vwap":649},"2026-06-26",1135500,{"date":678,"open":671,"high":664,"low":645,"close":671,"change":202,"percent_change":203,"volume":679,"transactions":9,"vwap":671},"2026-06-25",1240900,{"date":681,"open":669,"high":672,"low":645,"close":645,"change":595,"percent_change":22,"volume":682,"transactions":9,"vwap":645},"2026-06-24",1310000,{"date":684,"open":649,"high":665,"low":601,"close":649,"change":145,"percent_change":232,"volume":685,"transactions":9,"vwap":649},"2026-06-23",895100,{"date":687,"open":669,"high":663,"low":649,"close":669,"change":595,"percent_change":22,"volume":688,"transactions":9,"vwap":669},"2026-06-22",1371700,{"date":690,"open":669,"high":663,"low":671,"close":665,"change":72,"percent_change":691,"volume":692,"transactions":9,"vwap":665},"2026-06-18",0.27,1294500,{"date":694,"open":669,"high":695,"low":420,"close":593,"change":696,"percent_change":116,"volume":697,"transactions":9,"vwap":593},"2026-06-17",26.205,-0.085,1730400,{"date":699,"open":663,"high":664,"low":700,"close":701,"change":702,"percent_change":627,"volume":703,"transactions":9,"vwap":701},"2026-06-16",26.164,26.195,-0.015,1415600,{"date":705,"open":706,"high":707,"low":672,"close":670,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":670},"2026-06-15",26.23,26.28,0.055,0.21,1129400,{"date":712,"open":671,"high":713,"low":714,"close":715,"change":511,"percent_change":202,"volume":716,"transactions":9,"vwap":715},"2026-06-12",26.175,26.115,26.155,989200,{"date":718,"open":633,"high":669,"low":719,"close":649,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":649},"2026-06-11",26.030001,0.13,0.5,2005800,{"date":724,"open":657,"high":412,"low":453,"close":441,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":441},"2026-06-10",-0.045,-0.17,2689000,{"date":729,"open":637,"high":730,"low":493,"close":731,"change":732,"percent_change":720,"volume":733,"transactions":9,"vwap":731},"2026-06-09",26.116,26.065001,0.035,2091900,{"date":735,"open":637,"high":593,"low":447,"close":719,"change":213,"percent_change":214,"volume":736,"transactions":9,"vwap":719},"2026-06-08",1344800,{"date":738,"open":404,"high":404,"low":454,"close":441,"change":414,"percent_change":739,"volume":740,"transactions":9,"vwap":441},"2026-06-05",-0.42,1575200,{"date":742,"open":404,"high":671,"low":404,"close":410,"change":708,"percent_change":709,"volume":743,"transactions":9,"vwap":410},"2026-06-04",1151200,{"date":745,"open":410,"high":663,"low":412,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-03",26.075001,-0.075,-0.29,962100,{"date":751,"open":601,"high":671,"low":601,"close":649,"change":202,"percent_change":203,"volume":752,"transactions":9,"vwap":649},"2026-06-02",1701600,{"date":754,"open":410,"high":649,"low":412,"close":410,"change":221,"percent_change":755,"volume":756,"transactions":9,"vwap":410},"2026-06-01",-0.68,1516300,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":620,"percent_change":621,"volume":763,"transactions":9,"vwap":762},"2026-05-29",26.27,26.315,26.26,26.31,1766600,{"date":765,"open":664,"high":707,"low":663,"close":761,"change":202,"percent_change":203,"volume":766,"transactions":9,"vwap":761},"2026-05-28",1159000,{"date":768,"open":761,"high":769,"low":663,"close":770,"change":368,"percent_change":368,"volume":771,"transactions":9,"vwap":770},"2026-05-27",26.261,26.24,1307800,{"date":773,"open":670,"high":774,"low":672,"close":770,"change":620,"percent_change":621,"volume":775,"transactions":9,"vwap":770},"2026-05-26",26.25,971500,{"date":777,"open":665,"high":701,"low":645,"close":672,"change":434,"percent_change":435,"volume":778,"transactions":9,"vwap":672},"2026-05-22",734300,{"date":780,"open":420,"high":781,"low":637,"close":410,"change":213,"percent_change":214,"volume":782,"transactions":9,"vwap":410},"2026-05-21",26.168,649500,{"date":784,"open":447,"high":645,"low":493,"close":601,"change":720,"percent_change":721,"volume":785,"transactions":9,"vwap":601},"2026-05-20",1088900,{"date":787,"open":493,"high":453,"low":367,"close":493,"change":22,"percent_change":641,"volume":788,"transactions":9,"vwap":493},"2026-05-19",887900,{"date":790,"open":657,"high":746,"low":493,"close":719,"change":213,"percent_change":214,"volume":791,"transactions":9,"vwap":719},"2026-05-18",876400,{"date":793,"open":637,"high":426,"low":447,"close":441,"change":414,"percent_change":739,"volume":794,"transactions":9,"vwap":441},"2026-05-15",896700,{"date":796,"open":669,"high":672,"low":410,"close":410,"change":595,"percent_change":22,"volume":797,"transactions":9,"vwap":410},"2026-05-14",620400,{"date":799,"open":601,"high":671,"low":404,"close":645,"change":368,"percent_change":368,"volume":800,"transactions":9,"vwap":645},"2026-05-13",747000,{"date":802,"open":410,"high":671,"low":412,"close":645,"change":413,"percent_change":414,"volume":803,"transactions":9,"vwap":645},"2026-05-12",967400,{"date":805,"open":670,"high":706,"low":669,"close":669,"change":22,"percent_change":641,"volume":806,"transactions":9,"vwap":669},"2026-05-11",1032800,{"date":808,"open":665,"high":664,"low":671,"close":670,"change":72,"percent_change":691,"volume":809,"transactions":9,"vwap":670},"2026-05-08",1353600,{"date":811,"open":774,"high":761,"low":410,"close":645,"change":414,"percent_change":739,"volume":812,"transactions":9,"vwap":645},"2026-05-07",1304900,{"date":814,"open":663,"high":761,"low":663,"close":774,"change":308,"percent_change":815,"volume":816,"transactions":9,"vwap":774},"2026-05-06",0.34,1051700,{"date":818,"open":645,"high":665,"low":410,"close":671,"change":316,"percent_change":819,"volume":820,"transactions":9,"vwap":671},"2026-05-05",0.11,1063400,{"date":822,"open":664,"high":664,"low":426,"close":410,"change":232,"percent_change":823,"volume":824,"transactions":9,"vwap":410},"2026-05-04",-0.31,1329500,{"date":826,"open":664,"high":774,"low":672,"close":670,"change":232,"percent_change":101,"volume":827,"transactions":9,"vwap":670},"2026-05-01",1266800,{"date":829,"open":761,"high":830,"low":774,"close":831,"change":620,"percent_change":621,"volume":832,"transactions":9,"vwap":831},"2026-04-30",26.33,26.29,1322600,{"date":834,"open":762,"high":835,"low":672,"close":770,"change":232,"percent_change":101,"volume":836,"transactions":9,"vwap":770},"2026-04-29",26.32,1280000,{"date":838,"open":835,"high":830,"low":839,"close":835,"change":22,"percent_change":641,"volume":840,"transactions":9,"vwap":835},"2026-04-28",26.294,1009700,{"date":842,"open":843,"high":844,"low":835,"close":844,"change":213,"percent_change":214,"volume":845,"transactions":9,"vwap":844},"2026-04-27",26.35,26.36,1329000,{"date":847,"open":843,"high":843,"low":707,"close":843,"change":620,"percent_change":621,"volume":848,"transactions":9,"vwap":843},"2026-04-24",906200,{"date":850,"open":830,"high":844,"low":706,"close":851,"change":240,"percent_change":278,"volume":852,"transactions":9,"vwap":851},"2026-04-23",26.3,1069000,{"date":854,"open":843,"high":855,"low":835,"close":843,"change":214,"percent_change":461,"volume":856,"transactions":9,"vwap":843},"2026-04-22",26.365,781100,{"date":858,"open":844,"high":859,"low":860,"close":762,"change":240,"percent_change":278,"volume":861,"transactions":9,"vwap":762},"2026-04-21",26.37,26.285,1014400,{"date":863,"open":859,"high":864,"low":830,"close":844,"change":145,"percent_change":232,"volume":865,"transactions":9,"vwap":844},"2026-04-20",26.39,958200,{"date":867,"open":844,"high":868,"low":869,"close":870,"change":203,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-04-17",26.42,26.34,26.38,0.3,1595900,{"date":874,"open":835,"high":830,"low":761,"close":851,"change":145,"percent_change":232,"volume":875,"transactions":9,"vwap":851},"2026-04-16",891200,{"date":877,"open":835,"high":878,"low":831,"close":835,"change":145,"percent_change":232,"volume":879,"transactions":9,"vwap":835},"2026-04-15",26.325,846100,{"date":881,"open":759,"high":843,"low":774,"close":869,"change":308,"percent_change":815,"volume":882,"transactions":9,"vwap":869},"2026-04-14",1240600,{"date":884,"open":645,"high":774,"low":404,"close":774,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":774},"2026-04-13",0.095,0.36,977500,{"date":889,"open":759,"high":759,"low":649,"close":715,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":715},"2026-04-10",-0.095,-0.36,1237400,{"date":894,"open":663,"high":707,"low":649,"close":774,"change":214,"percent_change":461,"volume":895,"transactions":9,"vwap":774},"2026-04-09",1020900,{"date":897,"open":762,"high":762,"low":671,"close":670,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":670},"2026-04-08",0.17,0.65,1459900,{"date":902,"open":657,"high":637,"low":367,"close":657,"change":595,"percent_change":22,"volume":903,"transactions":9,"vwap":657},"2026-04-07",1283100,{"date":905,"open":493,"high":633,"low":551,"close":633,"change":620,"percent_change":621,"volume":906,"transactions":9,"vwap":633},"2026-04-06",1368300,{"date":908,"open":357,"high":441,"low":359,"close":453,"change":434,"percent_change":435,"volume":909,"transactions":9,"vwap":453},"2026-04-02",1603700,{"date":911,"open":393,"high":544,"low":374,"close":387,"change":627,"percent_change":575,"volume":912,"transactions":9,"vwap":387},"2026-04-01",1266700,{"date":914,"open":366,"high":657,"low":366,"close":453,"change":435,"percent_change":915,"volume":916,"transactions":9,"vwap":453},"2026-03-31",0.89,1538300,{"date":918,"open":360,"high":919,"low":340,"close":920,"change":202,"percent_change":203,"volume":921,"transactions":9,"vwap":920},"2026-03-30",25.873,25.77,1365600,{"date":923,"open":920,"high":349,"low":287,"close":286,"change":627,"percent_change":575,"volume":924,"transactions":9,"vwap":286},"2026-03-27",1430400,{"date":926,"open":367,"high":562,"low":927,"close":928,"change":726,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-03-26",25.775,25.81,-0.65,1033400,{"date":932,"open":493,"high":657,"low":499,"close":454,"change":72,"percent_change":691,"volume":933,"transactions":9,"vwap":454},"2026-03-25",1283200,{"date":935,"open":393,"high":936,"low":937,"close":375,"change":325,"percent_change":326,"volume":938,"transactions":9,"vwap":375},"2026-03-24",25.976,25.865,1480500,{"date":940,"open":454,"high":426,"low":375,"close":454,"change":898,"percent_change":941,"volume":942,"transactions":9,"vwap":454},"2026-03-23",0.66,1585000,{"date":944,"open":447,"high":633,"low":341,"close":928,"change":157,"percent_change":945,"volume":946,"transactions":9,"vwap":928},"2026-03-20",-0.92,1748400,{"date":948,"open":374,"high":412,"low":949,"close":633,"change":620,"percent_change":621,"volume":950,"transactions":9,"vwap":633},"2026-03-19",25.855,1423600,{"date":952,"open":404,"high":404,"low":454,"close":453,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":453},"2026-03-18",-0.14,-0.54,946000,{"date":957,"open":637,"high":645,"low":637,"close":645,"change":191,"percent_change":958,"volume":959,"transactions":9,"vwap":645},"2026-03-17",0.46,871300,{"date":961,"open":441,"high":426,"low":447,"close":441,"change":819,"percent_change":962,"volume":963,"transactions":9,"vwap":441},"2026-03-16",0.42,1004000,{"date":965,"open":447,"high":966,"low":358,"close":375,"change":325,"percent_change":326,"volume":967,"transactions":9,"vwap":375},"2026-03-13",26.056,1578100,{"date":969,"open":593,"high":593,"low":544,"close":454,"change":23,"percent_change":970,"volume":971,"transactions":9,"vwap":454},"2026-03-12",-0.61,1586600,{"date":973,"open":669,"high":663,"low":601,"close":645,"change":240,"percent_change":278,"volume":974,"transactions":9,"vwap":645},"2026-03-11",1462600,{"date":976,"open":664,"high":851,"low":672,"close":672,"change":22,"percent_change":641,"volume":977,"transactions":9,"vwap":672},"2026-03-10",893400,{"date":979,"open":719,"high":706,"low":441,"close":706,"change":461,"percent_change":980,"volume":981,"transactions":9,"vwap":706},"2026-03-09",0.58,1709000,{"date":983,"open":410,"high":669,"low":412,"close":426,"change":953,"percent_change":984,"volume":985,"transactions":9,"vwap":426},"2026-03-06",-0.53,1362700,{"date":987,"open":831,"high":851,"low":672,"close":664,"change":414,"percent_change":739,"volume":988,"transactions":9,"vwap":664},"2026-03-05",1494500,{"date":990,"open":761,"high":843,"low":761,"close":830,"change":203,"percent_change":871,"volume":991,"transactions":9,"vwap":830},"2026-03-04",1017000,{"date":993,"open":672,"high":831,"low":645,"close":774,"change":627,"percent_change":575,"volume":994,"transactions":9,"vwap":774},"2026-03-03",1895100,{"date":996,"open":664,"high":869,"low":670,"close":762,"change":23,"percent_change":997,"volume":679,"transactions":9,"vwap":762},"2026-03-02",-0.6,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":240,"percent_change":278,"volume":1003,"transactions":9,"vwap":1002},"2026-02-27",26.49,26.44,26.47,1561300,{"date":1005,"open":1006,"high":1007,"low":1002,"close":1006,"change":368,"percent_change":368,"volume":1008,"transactions":9,"vwap":1006},"2026-02-26",26.52,26.53,1119900,{"date":1010,"open":1011,"high":1007,"low":1012,"close":1006,"change":316,"percent_change":819,"volume":1013,"transactions":9,"vwap":1006},"2026-02-25",26.5,26.492,1029500,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1000,"change":22,"percent_change":641,"volume":1018,"transactions":9,"vwap":1000},"2026-02-24",26.54,26.45,1264300,{"date":1020,"open":1016,"high":1021,"low":1011,"close":1007,"change":595,"percent_change":22,"volume":1022,"transactions":9,"vwap":1007},"2026-02-23",26.553,962900,{"date":1024,"open":1016,"high":1025,"low":1026,"close":1016,"change":202,"percent_change":203,"volume":1027,"transactions":9,"vwap":1016},"2026-02-20",26.55,26.51,758200,{"date":1029,"open":1006,"high":1016,"low":1000,"close":1006,"change":368,"percent_change":368,"volume":1030,"transactions":9,"vwap":1006},"2026-02-19",965700,{"date":1032,"open":1000,"high":1016,"low":1000,"close":1006,"change":620,"percent_change":621,"volume":1033,"transactions":9,"vwap":1006},"2026-02-18",1113700,{"date":1035,"open":1000,"high":1036,"low":1037,"close":1002,"change":145,"percent_change":232,"volume":1038,"transactions":9,"vwap":1002},"2026-02-17",26.505,26.46,1187700,{"date":1040,"open":1011,"high":1006,"low":1002,"close":1000,"change":202,"percent_change":203,"volume":1041,"transactions":9,"vwap":1000},"2026-02-13",874100,{"date":1043,"open":1011,"high":1007,"low":1037,"close":1002,"change":413,"percent_change":414,"volume":1044,"transactions":9,"vwap":1002},"2026-02-12",1210000,{"date":1046,"open":1026,"high":1006,"low":1037,"close":1011,"change":213,"percent_change":214,"volume":1047,"transactions":9,"vwap":1011},"2026-02-11",1223300,{"date":1049,"open":1006,"high":1025,"low":1000,"close":1000,"change":145,"percent_change":232,"volume":1050,"transactions":9,"vwap":1000},"2026-02-10",1081700,{"date":1052,"open":1002,"high":1026,"low":1002,"close":1026,"change":620,"percent_change":621,"volume":1053,"transactions":9,"vwap":1026},"2026-02-09",1654900,{"date":1055,"open":868,"high":1002,"low":868,"close":1037,"change":434,"percent_change":435,"volume":1056,"transactions":9,"vwap":1037},"2026-02-06",1010700,{"date":1058,"open":868,"high":868,"low":859,"close":1059,"change":145,"percent_change":232,"volume":1060,"transactions":9,"vwap":1059},"2026-02-05",26.4,1275400,{"date":1062,"open":1017,"high":1002,"low":864,"close":868,"change":413,"percent_change":414,"volume":1063,"transactions":9,"vwap":868},"2026-02-04",1111200,{"date":1065,"open":1000,"high":1000,"low":864,"close":1017,"change":413,"percent_change":414,"volume":1066,"transactions":9,"vwap":1017},"2026-02-03",2006500,{"date":1068,"open":1001,"high":1000,"low":1001,"close":1069,"change":953,"percent_change":984,"volume":1070,"transactions":9,"vwap":1069},"2026-02-02",26.48,1077800,{"date":1072,"open":1073,"high":1074,"low":1025,"close":1075,"change":214,"percent_change":461,"volume":1076,"transactions":9,"vwap":1075},"2026-01-30",26.57,26.63,26.62,1627600,{"date":1078,"open":1079,"high":1080,"low":1016,"close":1081,"change":368,"percent_change":368,"volume":1082,"transactions":9,"vwap":1081},"2026-01-29",26.59,26.6,26.58,1208800,{"date":1084,"open":1085,"high":1085,"low":1081,"close":1081,"change":240,"percent_change":278,"volume":1086,"transactions":9,"vwap":1081},"2026-01-28",26.64,846200,{"date":1088,"open":1074,"high":1085,"low":1089,"close":1074,"change":213,"percent_change":214,"volume":1090,"transactions":9,"vwap":1074},"2026-01-27",26.61,1089100,{"date":1092,"open":1085,"high":1085,"low":1080,"close":1075,"change":202,"percent_change":203,"volume":1093,"transactions":9,"vwap":1075},"2026-01-26",1112000,{"date":1095,"open":1085,"high":1096,"low":1097,"close":1080,"change":595,"percent_change":22,"volume":1098,"transactions":9,"vwap":1080},"2026-01-23",26.65,26.574,1303000,{"date":1100,"open":1096,"high":1096,"low":1101,"close":1089,"change":368,"percent_change":368,"volume":1102,"transactions":9,"vwap":1089},"2026-01-22",26.605,748500,{"date":1104,"open":1105,"high":1075,"low":1105,"close":1089,"change":72,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1089},"2026-01-21",26.56,0.26,1215800,{"date":1109,"open":1000,"high":1105,"low":1069,"close":1016,"change":627,"percent_change":575,"volume":1110,"transactions":9,"vwap":1016},"2026-01-20",1266300,{"date":1112,"open":1075,"high":1075,"low":1081,"close":1080,"change":202,"percent_change":203,"volume":1113,"transactions":9,"vwap":1080},"2026-01-16",1158900,{"date":1115,"open":1089,"high":1075,"low":1073,"close":1081,"change":368,"percent_change":368,"volume":1116,"transactions":9,"vwap":1081},"2026-01-15",726600,{"date":1118,"open":1105,"high":1079,"low":1119,"close":1081,"change":595,"percent_change":22,"volume":1120,"transactions":9,"vwap":1081},"2026-01-14",26.545,909200,{"date":1122,"open":1081,"high":1079,"low":1105,"close":1079,"change":202,"percent_change":203,"volume":1123,"transactions":9,"vwap":1079},"2026-01-13",1887700,{"date":1125,"open":1016,"high":1073,"low":1007,"close":1073,"change":368,"percent_change":368,"volume":1126,"transactions":9,"vwap":1073},"2026-01-12",1087900,{"date":1128,"open":1105,"high":1081,"low":1025,"close":1073,"change":316,"percent_change":819,"volume":1129,"transactions":9,"vwap":1073},"2026-01-09",984200,{"date":1131,"open":1006,"high":1025,"low":1026,"close":1016,"change":368,"percent_change":368,"volume":1132,"transactions":9,"vwap":1016},"2026-01-08",1205300,{"date":1134,"open":1025,"high":1081,"low":1006,"close":1016,"change":368,"percent_change":368,"volume":1135,"transactions":9,"vwap":1016},"2026-01-07",1312400,{"date":1137,"open":1007,"high":1016,"low":1138,"close":1016,"change":202,"percent_change":203,"volume":1139,"transactions":9,"vwap":1016},"2026-01-06",26.493,1286100,{"date":1141,"open":1017,"high":1007,"low":1017,"close":1006,"change":72,"percent_change":1106,"volume":1142,"transactions":9,"vwap":1006},"2026-01-05",1120900,{"date":1144,"open":1002,"high":1002,"low":868,"close":1017,"change":316,"percent_change":819,"volume":1145,"transactions":9,"vwap":1017},"2026-01-02",735900,{"date":1147,"open":1069,"high":1069,"low":868,"close":868,"change":240,"percent_change":278,"volume":1148,"transactions":9,"vwap":868},"2025-12-31",1219500,{"date":1150,"open":1151,"high":1002,"low":1151,"close":1002,"change":214,"percent_change":461,"volume":1152,"transactions":9,"vwap":1002},"2025-12-30",26.43,738600,{"date":1154,"open":1155,"high":1001,"low":1059,"close":1151,"change":213,"percent_change":214,"volume":1156,"transactions":9,"vwap":1151},"2025-12-29",26.41,879900,{"date":1158,"open":1017,"high":1159,"low":868,"close":868,"change":145,"percent_change":232,"volume":1160,"transactions":9,"vwap":868},"2025-12-26",26.471,745500,{"date":1162,"open":1059,"high":1017,"low":1163,"close":1001,"change":620,"percent_change":621,"volume":1164,"transactions":9,"vwap":1001},"2025-12-24",26.395,685300,{"date":1166,"open":844,"high":864,"low":843,"close":864,"change":213,"percent_change":214,"volume":1167,"transactions":9,"vwap":864},"2025-12-23",587400,{"date":1169,"open":859,"high":870,"low":830,"close":870,"change":316,"percent_change":819,"volume":1170,"transactions":9,"vwap":870},"2025-12-22",925000,{"date":1172,"open":844,"high":870,"low":869,"close":843,"change":23,"percent_change":997,"volume":1173,"transactions":9,"vwap":843},"2025-12-19",1056800,{"date":1175,"open":1069,"high":1026,"low":1176,"close":1026,"change":72,"percent_change":1106,"volume":1177,"transactions":9,"vwap":1026},"2025-12-18",26.463,842500,{"date":1179,"open":1002,"high":1000,"low":1155,"close":1001,"change":413,"percent_change":414,"volume":1180,"transactions":9,"vwap":1001},"2025-12-17",764500,{"date":1182,"open":1002,"high":1069,"low":1183,"close":1002,"change":368,"percent_change":368,"volume":1184,"transactions":9,"vwap":1002},"2025-12-16",26.425,882300,{"date":1186,"open":1037,"high":1011,"low":1001,"close":1002,"change":202,"percent_change":203,"volume":1187,"transactions":9,"vwap":1002},"2025-12-15",880500,{"date":1189,"open":1002,"high":1069,"low":868,"close":1017,"change":240,"percent_change":278,"volume":1190,"transactions":9,"vwap":1017},"2025-12-12",744900,{"date":1192,"open":1000,"high":1011,"low":1002,"close":1011,"change":202,"percent_change":203,"volume":1193,"transactions":9,"vwap":1011},"2025-12-11",840000,{"date":1195,"open":1059,"high":1036,"low":859,"close":1069,"change":72,"percent_change":691,"volume":1196,"transactions":9,"vwap":1069},"2025-12-10",755200,{"date":1198,"open":1017,"high":1002,"low":1059,"close":1155,"change":22,"percent_change":641,"volume":1199,"transactions":9,"vwap":1155},"2025-12-09",630600,{"date":1201,"open":1026,"high":1016,"low":1155,"close":1017,"change":240,"percent_change":278,"volume":1202,"transactions":9,"vwap":1017},"2025-12-08",987000,{"date":1204,"open":1026,"high":1026,"low":1037,"close":1011,"change":595,"percent_change":22,"volume":1205,"transactions":9,"vwap":1011},"2025-12-05",904100,{"date":1207,"open":1000,"high":1208,"low":1001,"close":1026,"change":1209,"percent_change":308,"volume":1210,"transactions":9,"vwap":1026},"2025-12-04",26.515,0.025,761800,{"date":1212,"open":1037,"high":1026,"low":1017,"close":1213,"change":214,"percent_change":461,"volume":1214,"transactions":9,"vwap":1213},"2025-12-03",26.485,847100,{"date":1216,"open":1001,"high":1017,"low":1059,"close":1217,"change":1218,"percent_change":434,"volume":1219,"transactions":9,"vwap":1217},"2025-12-02",26.445,0.015,721400,{"date":1221,"open":864,"high":1151,"low":859,"close":1151,"change":641,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1151},"2025-12-01",-0.56,718900,{"date":1225,"open":1080,"high":1226,"low":1081,"close":1081,"change":368,"percent_change":368,"volume":1227,"transactions":9,"vwap":1081},"2025-11-28",26.615,492600,{"date":1229,"open":1016,"high":1079,"low":1007,"close":1081,"change":316,"percent_change":819,"volume":1230,"transactions":9,"vwap":1081},"2025-11-26",1026400,{"date":1232,"open":1001,"high":1105,"low":1001,"close":1025,"change":308,"percent_change":815,"volume":1233,"transactions":9,"vwap":1025},"2025-11-25",1031000,{"date":1235,"open":868,"high":1037,"low":1059,"close":1037,"change":72,"percent_change":691,"volume":1236,"transactions":9,"vwap":1037},"2025-11-24",604500,{"date":1238,"open":830,"high":864,"low":1239,"close":864,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":864},"2025-11-21",26.305,0.1,0.38,622200,{"date":1244,"open":864,"high":868,"low":831,"close":831,"change":1245,"percent_change":145,"volume":1246,"transactions":9,"vwap":831},"2025-11-20",-0.005,1115800,{"date":1248,"open":835,"high":1249,"low":831,"close":1250,"change":368,"percent_change":368,"volume":1214,"transactions":9,"vwap":1250},"2025-11-19",26.348,26.295,{"date":1252,"open":774,"high":835,"low":774,"close":1250,"change":702,"percent_change":627,"volume":1253,"transactions":9,"vwap":1250},"2025-11-18",1103000,{"date":1255,"open":835,"high":1256,"low":759,"close":762,"change":145,"percent_change":232,"volume":1257,"transactions":9,"vwap":762},"2025-11-17",26.345,970700,{"date":1259,"open":851,"high":870,"low":707,"close":830,"change":213,"percent_change":214,"volume":1260,"transactions":9,"vwap":830},"2025-11-14",869500,{"date":1262,"open":868,"high":868,"low":851,"close":835,"change":414,"percent_change":739,"volume":1263,"transactions":9,"vwap":835},"2025-11-13",778500,{"date":1265,"open":1026,"high":1026,"low":868,"close":1151,"change":22,"percent_change":641,"volume":1266,"transactions":9,"vwap":1151},"2025-11-12",888500,{"date":1268,"open":1017,"high":1000,"low":1017,"close":1002,"change":316,"percent_change":819,"volume":1269,"transactions":9,"vwap":1002},"2025-11-11",511200,{"date":1271,"open":864,"high":1037,"low":864,"close":1001,"change":308,"percent_change":815,"volume":1272,"transactions":9,"vwap":1001},"2025-11-10",642900,{"date":1274,"open":869,"high":859,"low":707,"close":843,"change":368,"percent_change":368,"volume":1275,"transactions":9,"vwap":843},"2025-11-07",880800,{"date":1277,"open":843,"high":864,"low":851,"close":843,"change":202,"percent_change":203,"volume":1278,"transactions":9,"vwap":843},"2025-11-06",551000,{"date":1280,"open":830,"high":843,"low":762,"close":830,"change":202,"percent_change":203,"volume":1281,"transactions":9,"vwap":830},"2025-11-05",750900,{"date":1283,"open":707,"high":830,"low":770,"close":762,"change":595,"percent_change":22,"volume":1284,"transactions":9,"vwap":762},"2025-11-04",782400,{"date":1286,"open":1002,"high":1002,"low":762,"close":835,"change":278,"percent_change":1287,"volume":1288,"transactions":9,"vwap":835},"2025-11-03",-0.72,687500,{"date":1290,"open":1079,"high":1089,"low":1026,"close":1026,"change":627,"percent_change":575,"volume":1291,"transactions":9,"vwap":1026},"2025-10-31",1414000,{"date":1293,"open":1105,"high":1080,"low":1294,"close":1073,"change":22,"percent_change":641,"volume":1295,"transactions":9,"vwap":1073},"2025-10-30",26.543,732800,{"date":1297,"open":1298,"high":1299,"low":1081,"close":1089,"change":268,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1089},"2025-10-29",26.7,26.71,-0.34,781700,{"date":1303,"open":25,"high":25,"low":1304,"close":1298,"change":595,"percent_change":22,"volume":1305,"transactions":9,"vwap":1298},"2025-10-28",26.68,775600,{"date":1307,"open":1298,"high":25,"low":1308,"close":1299,"change":203,"percent_change":871,"volume":1309,"transactions":9,"vwap":1299},"2025-10-27",26.66,684300,{"date":1311,"open":1075,"high":1096,"low":1089,"close":1074,"change":620,"percent_change":621,"volume":1312,"transactions":9,"vwap":1074},"2025-10-24",780000,{"date":1314,"open":1105,"high":1081,"low":1006,"close":1081,"change":620,"percent_change":621,"volume":1315,"transactions":9,"vwap":1081},"2025-10-23",670400,{"date":1317,"open":1105,"high":1073,"low":1069,"close":1007,"change":145,"percent_change":232,"volume":1318,"transactions":9,"vwap":1007},"2025-10-22",861800,{"date":1320,"open":1079,"high":1080,"low":1016,"close":1025,"change":22,"percent_change":641,"volume":1321,"transactions":9,"vwap":1025},"2025-10-21",647000,{"date":1323,"open":1073,"high":1079,"low":1025,"close":1079,"change":214,"percent_change":461,"volume":1324,"transactions":9,"vwap":1079},"2025-10-20",522900,{"date":1326,"open":1002,"high":1025,"low":1017,"close":1025,"change":434,"percent_change":435,"volume":1327,"transactions":9,"vwap":1025},"2025-10-17",479700,{"date":1329,"open":1025,"high":1081,"low":1330,"close":1000,"change":268,"percent_change":1300,"volume":1331,"transactions":9,"vwap":1000},"2025-10-16",26.454,558000,{"date":1333,"open":1007,"high":1081,"low":1334,"close":1081,"change":819,"percent_change":962,"volume":1335,"transactions":9,"vwap":1081},"2025-10-15",26.495,706800,{"date":1337,"open":870,"high":1338,"low":835,"close":1002,"change":202,"percent_change":203,"volume":1339,"transactions":9,"vwap":1002},"2025-10-14",26.487,573800,{"date":1341,"open":843,"high":1017,"low":843,"close":1017,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1017},"2025-10-13",0.18,0.69,636100,{"date":1346,"open":1001,"high":1011,"low":759,"close":759,"change":221,"percent_change":755,"volume":1347,"transactions":9,"vwap":759},"2025-10-10",728000,{"date":1349,"open":1026,"high":1006,"low":864,"close":1017,"change":325,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1017},"2025-10-09",-0.26,661900,{"date":1353,"open":1073,"high":1097,"low":1026,"close":1006,"change":240,"percent_change":278,"volume":1354,"transactions":9,"vwap":1006},"2025-10-08",1003100,{"date":1356,"open":1079,"high":1079,"low":1025,"close":1073,"change":213,"percent_change":214,"volume":1357,"transactions":9,"vwap":1073},"2025-10-07",781500,{"date":1359,"open":1081,"high":1079,"low":1105,"close":1105,"change":368,"percent_change":368,"volume":1360,"transactions":9,"vwap":1105},"2025-10-06",641300,{"date":1362,"open":1080,"high":1075,"low":1105,"close":1105,"change":413,"percent_change":414,"volume":1363,"transactions":9,"vwap":1105},"2025-10-03",788500,{"date":1365,"open":1075,"high":1075,"low":1073,"close":1079,"change":145,"percent_change":232,"volume":1366,"transactions":9,"vwap":1079},"2025-10-02",917700,{"date":1368,"open":1081,"high":1089,"low":1025,"close":1089,"change":121,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1089},"2025-10-01",-0.45,870000,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":368,"percent_change":368,"volume":1376,"transactions":9,"vwap":1375},"2025-09-30",26.74,26.69,26.73,1468300,{"date":1378,"open":1374,"high":1379,"low":1374,"close":1375,"change":72,"percent_change":1106,"volume":1380,"transactions":9,"vwap":1375},"2025-09-29",26.743,721300,{"date":1382,"open":1308,"high":1304,"low":1383,"close":1308,"change":316,"percent_change":819,"volume":1384,"transactions":9,"vwap":1308},"2025-09-26",26.633,470400,{"date":1386,"open":1096,"high":1304,"low":1089,"close":1074,"change":232,"percent_change":101,"volume":1387,"transactions":9,"vwap":1074},"2025-09-25",499600,{"date":1389,"open":1373,"high":1390,"low":1304,"close":1299,"change":22,"percent_change":641,"volume":1391,"transactions":9,"vwap":1299},"2025-09-24",26.75,625800,{"date":1393,"open":1373,"high":177,"low":1299,"close":1390,"change":202,"percent_change":72,"volume":1394,"transactions":9,"vwap":1390},"2025-09-23",682100,{"date":1396,"open":1298,"high":1390,"low":1298,"close":1375,"change":213,"percent_change":214,"volume":1397,"transactions":9,"vwap":1375},"2025-09-22",568100,{"date":1399,"open":25,"high":1373,"low":1298,"close":25,"change":368,"percent_change":368,"volume":1400,"transactions":9,"vwap":25},"2025-09-19",612700,{"date":1402,"open":1299,"high":1375,"low":1403,"close":25,"change":72,"percent_change":1106,"volume":1404,"transactions":9,"vwap":25},"2025-09-18",26.665,655100,{"date":1406,"open":1374,"high":25,"low":1407,"close":1096,"change":145,"percent_change":325,"volume":1408,"transactions":9,"vwap":1096},"2025-09-17",26.625,701100,{"date":1410,"open":1298,"high":1375,"low":1308,"close":1411,"change":413,"percent_change":414,"volume":1412,"transactions":9,"vwap":1411},"2025-09-16",26.67,695300,{"date":1414,"open":1308,"high":1299,"low":1308,"close":1298,"change":203,"percent_change":871,"volume":1415,"transactions":9,"vwap":1298},"2025-09-15",581000,{"date":1417,"open":1096,"high":1308,"low":1075,"close":1075,"change":145,"percent_change":232,"volume":1418,"transactions":9,"vwap":1075},"2025-09-12",592300,{"date":1420,"open":1073,"high":1096,"low":1073,"close":1085,"change":72,"percent_change":1106,"volume":1421,"transactions":9,"vwap":1085},"2025-09-11",754400,{"date":1423,"open":1025,"high":1080,"low":1025,"close":1073,"change":202,"percent_change":203,"volume":1424,"transactions":9,"vwap":1073},"2025-09-10",734100,{"date":1426,"open":1079,"high":1079,"low":1026,"close":1025,"change":145,"percent_change":232,"volume":1427,"transactions":9,"vwap":1025},"2025-09-09",953300,{"date":1429,"open":1075,"high":1075,"low":1073,"close":1073,"change":595,"percent_change":22,"volume":1430,"transactions":9,"vwap":1073},"2025-09-08",774700,{"date":1432,"open":1080,"high":1085,"low":1105,"close":1081,"change":213,"percent_change":214,"volume":1433,"transactions":9,"vwap":1081},"2025-09-05",1109200,{"date":1435,"open":1000,"high":1073,"low":1000,"close":1073,"change":308,"percent_change":815,"volume":1436,"transactions":9,"vwap":1073},"2025-09-04",689000,{"date":1438,"open":1151,"high":1000,"low":1155,"close":1069,"change":72,"percent_change":691,"volume":1439,"transactions":9,"vwap":1069},"2025-09-03",7694100,{"date":1441,"open":1002,"high":1002,"low":830,"close":1155,"change":23,"percent_change":997,"volume":1442,"transactions":9,"vwap":1155},"2025-09-02",917800,{"date":1444,"open":1308,"high":1308,"low":1073,"close":1073,"change":232,"percent_change":101,"volume":1445,"transactions":9,"vwap":1073},"2025-08-29",1273200,{"date":1447,"open":1074,"high":1096,"low":1089,"close":1096,"change":214,"percent_change":461,"volume":1448,"transactions":9,"vwap":1096},"2025-08-28",776100,{"date":1450,"open":1079,"high":1085,"low":1081,"close":1089,"change":202,"percent_change":203,"volume":1451,"transactions":9,"vwap":1089},"2025-08-27",868300,{"date":1453,"open":1105,"high":1080,"low":1025,"close":1079,"change":316,"percent_change":819,"volume":1454,"transactions":9,"vwap":1079},"2025-08-26",615900,{"date":1456,"open":1080,"high":1080,"low":1016,"close":1105,"change":413,"percent_change":414,"volume":1457,"transactions":9,"vwap":1105},"2025-08-25",762000,{"date":1459,"open":1001,"high":1079,"low":1460,"close":1079,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1079},"2025-08-22",26.405,0.2,0.76,1058600,{"date":1465,"open":1059,"high":1155,"low":1466,"close":864,"change":145,"percent_change":232,"volume":1467,"transactions":9,"vwap":864},"2025-08-21",26.355,733300,{"date":1469,"open":868,"high":1001,"low":864,"close":1155,"change":595,"percent_change":22,"volume":1470,"transactions":9,"vwap":1155},"2025-08-20",512200,{"date":1472,"open":1017,"high":1017,"low":1473,"close":868,"change":413,"percent_change":414,"volume":1474,"transactions":9,"vwap":868},"2025-08-19",26.412,448100,{"date":1476,"open":1037,"high":1477,"low":1478,"close":1017,"change":368,"percent_change":368,"volume":1479,"transactions":9,"vwap":1017},"2025-08-18",26.472,26.424,744200,{"date":1481,"open":1017,"high":1037,"low":1155,"close":1017,"change":213,"percent_change":214,"volume":1482,"transactions":9,"vwap":1017},"2025-08-15",539200,{"date":1484,"open":1002,"high":1002,"low":1155,"close":1001,"change":240,"percent_change":278,"volume":1485,"transactions":9,"vwap":1001},"2025-08-14",446700,{"date":1487,"open":1017,"high":1011,"low":1017,"close":1000,"change":72,"percent_change":1106,"volume":1488,"transactions":9,"vwap":1000},"2025-08-13",613800,{"date":1490,"open":1059,"high":1151,"low":859,"close":868,"change":316,"percent_change":819,"volume":1491,"transactions":9,"vwap":868},"2025-08-12",601400,{"date":1493,"open":1059,"high":1059,"low":844,"close":864,"change":368,"percent_change":368,"volume":1494,"transactions":9,"vwap":864},"2025-08-11",723600,{"date":1496,"open":1059,"high":1059,"low":843,"close":864,"change":202,"percent_change":203,"volume":1497,"transactions":9,"vwap":864},"2025-08-08",657600,{"date":1499,"open":1059,"high":868,"low":1500,"close":859,"change":595,"percent_change":22,"volume":1501,"transactions":9,"vwap":859},"2025-08-07",26.353,805600,{"date":1503,"open":1059,"high":1059,"low":869,"close":870,"change":145,"percent_change":232,"volume":1504,"transactions":9,"vwap":870},"2025-08-06",613500,{"date":1506,"open":843,"high":1017,"low":835,"close":1059,"change":214,"percent_change":461,"volume":1507,"transactions":9,"vwap":1059},"2025-08-05",439600,{"date":1509,"open":851,"high":844,"low":851,"close":844,"change":1240,"percent_change":1241,"volume":1510,"transactions":9,"vwap":844},"2025-08-04",715000,{"date":1512,"open":851,"high":851,"low":706,"close":761,"change":726,"percent_change":1513,"volume":1514,"transactions":9,"vwap":761},"2025-08-01",-0.64,733200,{"date":1516,"open":1037,"high":1002,"low":1155,"close":1151,"change":145,"percent_change":232,"volume":1517,"transactions":9,"vwap":1151},"2025-07-31",1056700,{"date":1519,"open":1037,"high":1069,"low":870,"close":1017,"change":145,"percent_change":232,"volume":1520,"transactions":9,"vwap":1017},"2025-07-30",733000,{"date":1522,"open":1011,"high":1011,"low":1017,"close":1002,"change":368,"percent_change":368,"volume":1523,"transactions":9,"vwap":1002},"2025-07-29",676100,{"date":1525,"open":1000,"high":1000,"low":1001,"close":1002,"change":145,"percent_change":232,"volume":1526,"transactions":9,"vwap":1002},"2025-07-28",898500,{"date":1528,"open":1002,"high":1011,"low":1001,"close":1000,"change":620,"percent_change":621,"volume":1529,"transactions":9,"vwap":1000},"2025-07-25",766300,{"date":1531,"open":1037,"high":1002,"low":1001,"close":1001,"change":240,"percent_change":278,"volume":1532,"transactions":9,"vwap":1001},"2025-07-24",554600,{"date":1534,"open":1037,"high":1000,"low":1017,"close":1000,"change":316,"percent_change":819,"volume":1535,"transactions":9,"vwap":1000},"2025-07-23",302100,{"date":1537,"open":1001,"high":1538,"low":1539,"close":1037,"change":202,"percent_change":203,"volume":1540,"transactions":9,"vwap":1037},"2025-07-22",26.467,26.411,374000,{"date":1542,"open":1155,"high":1017,"low":1059,"close":1001,"change":620,"percent_change":621,"volume":1543,"transactions":9,"vwap":1001},"2025-07-21",477400,{"date":1545,"open":870,"high":1163,"low":855,"close":864,"change":316,"percent_change":819,"volume":1546,"transactions":9,"vwap":864},"2025-07-18",443800,{"date":1548,"open":843,"high":844,"low":762,"close":844,"change":316,"percent_change":819,"volume":1549,"transactions":9,"vwap":844},"2025-07-17",530500,{"date":1551,"open":762,"high":830,"low":1552,"close":830,"change":434,"percent_change":435,"volume":1553,"transactions":9,"vwap":830},"2025-07-16",26.233,700700,{"date":1555,"open":843,"high":1556,"low":1557,"close":759,"change":325,"percent_change":326,"volume":1558,"transactions":9,"vwap":759},"2025-07-15",26.358,26.253,812900,{"date":1560,"open":762,"high":869,"low":860,"close":869,"change":316,"percent_change":819,"volume":1561,"transactions":9,"vwap":869},"2025-07-14",423900,{"date":1563,"open":830,"high":1564,"low":831,"close":762,"change":22,"percent_change":641,"volume":1565,"transactions":9,"vwap":762},"2025-07-11",26.392,446600,{"date":1567,"open":864,"high":1059,"low":843,"close":843,"change":145,"percent_change":232,"volume":1568,"transactions":9,"vwap":843},"2025-07-10",580600,{"date":1570,"open":835,"high":1059,"low":851,"close":859,"change":203,"percent_change":871,"volume":1571,"transactions":9,"vwap":859},"2025-07-09",372700,{"date":1573,"open":843,"high":855,"low":831,"close":831,"change":268,"percent_change":1300,"volume":1574,"transactions":9,"vwap":831},"2025-07-08",461600,{"date":1576,"open":1002,"high":1577,"low":830,"close":870,"change":240,"percent_change":278,"volume":1272,"transactions":9,"vwap":870},"2025-07-07",26.536,{"date":1579,"open":868,"high":1151,"low":870,"close":1151,"change":1209,"percent_change":308,"volume":1580,"transactions":9,"vwap":1151},"2025-07-03",309900,{"date":1582,"open":870,"high":1155,"low":830,"close":1460,"change":1209,"percent_change":308,"volume":1583,"transactions":9,"vwap":1460},"2025-07-02",270700,{"date":1585,"open":864,"high":1586,"low":869,"close":870,"change":23,"percent_change":997,"volume":1587,"transactions":9,"vwap":870},"2025-07-01",26.431,400500,{"date":1589,"open":1011,"high":1016,"low":1213,"close":1016,"change":308,"percent_change":815,"volume":743,"transactions":9,"vwap":1016},"2025-06-30",{"date":1591,"open":1000,"high":1000,"low":1151,"close":1017,"change":145,"percent_change":232,"volume":1592,"transactions":9,"vwap":1017},"2025-06-27",323000,{"date":1594,"open":1155,"high":1002,"low":1059,"close":1002,"change":308,"percent_change":815,"volume":1595,"transactions":9,"vwap":1002},"2025-06-26",269300,{"date":1597,"open":868,"high":868,"low":844,"close":870,"change":368,"percent_change":368,"volume":1598,"transactions":9,"vwap":870},"2025-06-25",282600,{"date":1600,"open":830,"high":868,"low":830,"close":870,"change":620,"percent_change":621,"volume":1601,"transactions":9,"vwap":870},"2025-06-24",378900,{"date":1603,"open":774,"high":830,"low":774,"close":830,"change":434,"percent_change":435,"volume":1604,"transactions":9,"vwap":830},"2025-06-23",559700,{"date":1606,"open":663,"high":707,"low":663,"close":759,"change":72,"percent_change":691,"volume":1607,"transactions":9,"vwap":759},"2025-06-20",404000,{"date":1609,"open":663,"high":770,"low":715,"close":663,"change":316,"percent_change":819,"volume":1610,"transactions":9,"vwap":663},"2025-06-18",372000,{"date":1612,"open":665,"high":1613,"low":1614,"close":669,"change":145,"percent_change":232,"volume":1615,"transactions":9,"vwap":669},"2025-06-17",26.186,26.145,378400,{"date":1617,"open":669,"high":663,"low":1618,"close":672,"change":203,"percent_change":545,"volume":1619,"transactions":9,"vwap":672},"2025-06-16",26.152,307800,{"date":1621,"open":593,"high":671,"low":593,"close":593,"change":325,"percent_change":326,"volume":1622,"transactions":9,"vwap":593},"2025-06-13",338800,{"date":1624,"open":665,"high":1613,"low":1625,"close":665,"change":213,"percent_change":214,"volume":1626,"transactions":9,"vwap":665},"2025-06-12",26.151,240900,{"date":1628,"open":663,"high":1629,"low":671,"close":669,"change":595,"percent_change":22,"volume":1630,"transactions":9,"vwap":669},"2025-06-11",26.207,239100,{"date":1632,"open":410,"high":665,"low":402,"close":665,"change":72,"percent_change":691,"volume":1633,"transactions":9,"vwap":665},"2025-06-10",360500,{"date":1635,"open":404,"high":410,"low":426,"close":593,"change":202,"percent_change":203,"volume":1636,"transactions":9,"vwap":593},"2025-06-09",328500,{"date":1638,"open":593,"high":593,"low":426,"close":420,"change":213,"percent_change":214,"volume":1639,"transactions":9,"vwap":420},"2025-06-06",252100,{"date":1641,"open":669,"high":669,"low":426,"close":426,"change":1642,"percent_change":162,"volume":1643,"transactions":9,"vwap":426},"2025-06-05",-0.065,331300,{"date":1645,"open":601,"high":649,"low":404,"close":1614,"change":1646,"percent_change":898,"volume":1647,"transactions":9,"vwap":1614},"2025-06-04",0.045,193500,{"date":1649,"open":719,"high":404,"low":719,"close":404,"change":308,"percent_change":309,"volume":1650,"transactions":9,"vwap":404},"2025-06-03",300400,{"date":1652,"open":657,"high":637,"low":1653,"close":447,"change":726,"percent_change":929,"volume":1654,"transactions":9,"vwap":447},"2025-06-02",25.965,293400,{"date":1656,"open":665,"high":664,"low":649,"close":665,"change":595,"percent_change":22,"volume":1657,"transactions":9,"vwap":665},"2025-05-30",510200,{"date":1659,"open":663,"high":695,"low":1660,"close":672,"change":620,"percent_change":621,"volume":1661,"transactions":9,"vwap":672},"2025-05-29",26.165,291400,{"date":1663,"open":645,"high":671,"low":1664,"close":645,"change":145,"percent_change":232,"volume":1665,"transactions":9,"vwap":645},"2025-05-28",26.104,432800,{"date":1667,"open":404,"high":671,"low":637,"close":671,"change":898,"percent_change":899,"volume":1668,"transactions":9,"vwap":671},"2025-05-27",452000,{"date":1670,"open":453,"high":447,"low":387,"close":493,"change":413,"percent_change":121,"volume":1671,"transactions":9,"vwap":493},"2025-05-23",230400,{"date":1673,"open":453,"high":657,"low":387,"close":441,"change":434,"percent_change":435,"volume":1674,"transactions":9,"vwap":441},"2025-05-22",338400,{"date":1676,"open":404,"high":404,"low":544,"close":544,"change":278,"percent_change":1677,"volume":1678,"transactions":9,"vwap":544},"2025-05-21",-0.73,360100,{"date":1680,"open":410,"high":649,"low":404,"close":649,"change":145,"percent_change":232,"volume":1681,"transactions":9,"vwap":649},"2025-05-20",208500,{"date":1683,"open":404,"high":669,"low":633,"close":669,"change":214,"percent_change":461,"volume":1684,"transactions":9,"vwap":669},"2025-05-19",303300,{"date":1686,"open":671,"high":663,"low":601,"close":410,"change":213,"percent_change":214,"volume":1687,"transactions":9,"vwap":410},"2025-05-16",264700,{"date":1689,"open":404,"high":645,"low":657,"close":601,"change":202,"percent_change":203,"volume":1690,"transactions":9,"vwap":601},"2025-05-15",307000,{"date":1692,"open":663,"high":663,"low":412,"close":404,"change":325,"percent_change":326,"volume":1693,"transactions":9,"vwap":404},"2025-05-14",304300,{"date":1695,"open":669,"high":672,"low":1696,"close":669,"change":316,"percent_change":819,"volume":1697,"transactions":9,"vwap":669},"2025-05-13",26.112,321300,{"date":1699,"open":426,"high":645,"low":441,"close":645,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":645},"2025-05-12",0.28,1.08,466800,{"date":1704,"open":357,"high":1705,"low":394,"close":357,"change":214,"percent_change":461,"volume":1706,"transactions":9,"vwap":357},"2025-05-09",25.905,291200,{"date":1708,"open":374,"high":375,"low":359,"close":359,"change":413,"percent_change":121,"volume":1709,"transactions":9,"vwap":359},"2025-05-08",288000,{"date":1711,"open":366,"high":366,"low":359,"close":394,"change":213,"percent_change":214,"volume":1712,"transactions":9,"vwap":394},"2025-05-07",386000,{"date":1714,"open":341,"high":394,"low":1715,"close":1716,"change":413,"percent_change":121,"volume":1717,"transactions":9,"vwap":1716},"2025-05-06",25.785,25.84,292800,{"date":1719,"open":394,"high":374,"low":928,"close":376,"change":368,"percent_change":368,"volume":1720,"transactions":9,"vwap":376},"2025-05-05",264400,{"date":1722,"open":357,"high":1723,"low":359,"close":376,"change":1240,"percent_change":1724,"volume":1725,"transactions":9,"vwap":376},"2025-05-02",25.895,0.39,366400,{"date":1727,"open":350,"high":1716,"low":340,"close":920,"change":241,"percent_change":95,"volume":1728,"transactions":9,"vwap":920},"2025-05-01",428000,{"date":1730,"open":493,"high":493,"low":366,"close":499,"change":532,"percent_change":533,"volume":1731,"transactions":9,"vwap":499},"2025-04-30",1640300,{"date":1733,"open":493,"high":412,"low":562,"close":412,"change":434,"percent_change":435,"volume":1734,"transactions":9,"vwap":412},"2025-04-29",210000,{"date":1736,"open":420,"high":420,"low":1737,"close":447,"change":202,"percent_change":203,"volume":1738,"transactions":9,"vwap":447},"2025-04-28",25.911,974700,{"date":181,"open":358,"high":441,"low":357,"close":493,"change":308,"percent_change":309,"volume":1740,"transactions":9,"vwap":493},373400]