[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCCR":3,"homepage-market-summary":29,"stock-historical-SCCR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCCR","2026-10-06",{"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 Core Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8792,1.1832,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.25,24.18,24.29,24.22,0.03,0.12,292227.642581,26.25,24.1351,275907.9896603387,5.4,419,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},285065,104048905.404745,-4.11,"2025-04-24",[182,185,195,204,214,225,233,244,255,265,275,285,295,303,312,323,332,343,352,361,371,381,392,399,405,412,420,431,439,446,454,461,468,476,484,491,498,505,512,518,524,532,540,546,553,561,570,579,585,591,600,607,612,618,624,630,638,647,654,659,665,673,678,683,687,693,699,705,711,718,723,727,733,741,747,752,757,761,765,769,774,778,782,785,788,793,796,799,803,808,812,815,819,823,827,830,835,839,843,848,851,855,859,865,870,874,878,881,887,891,894,897,901,907,912,917,921,926,930,938,941,944,948,952,955,960,965,969,972,976,981,985,989,992,995,999,1003,1006,1011,1014,1019,1023,1027,1031,1035,1042,1049,1057,1064,1069,1075,1080,1086,1091,1098,1104,1108,1114,1119,1126,1131,1134,1137,1143,1149,1153,1156,1160,1164,1167,1170,1176,1179,1183,1186,1189,1192,1196,1199,1204,1207,1213,1219,1223,1227,1230,1233,1237,1240,1243,1246,1249,1253,1257,1260,1263,1267,1270,1273,1277,1280,1283,1286,1289,1293,1296,1299,1302,1305,1309,1312,1315,1318,1322,1325,1329,1333,1338,1342,1345,1348,1351,1354,1357,1360,1363,1367,1370,1375,1378,1381,1384,1389,1394,1397,1402,1406,1411,1414,1417,1420,1424,1428,1431,1436,1440,1443,1446,1449,1452,1456,1461,1465,1468,1470,1474,1477,1479,1482,1485,1489,1492,1495,1498,1502,1506,1510,1514,1517,1520,1523,1526,1529,1532,1536,1539,1542,1545,1548,1553,1556,1559,1562,1566,1569,1572,1576,1579,1582,1586,1589,1592,1595,1599,1602,1605,1609,1612,1616,1619,1623,1628,1635,1638,1642,1646,1652,1657,1661,1666,1671,1674,1677,1680,1686,1692,1696,1700,1705,1708,1712,1716,1721,1725,1728,1733,1736,1741,1745,1748,1751,1755,1759,1762,1765,1769,1772,1777,1780,1784,1787,1792,1798,1803,1807,1813,1818,1821,1825,1828,1831,1835,1839,1845,1849,1852,1856,1860,1863,1866,1871,1874,1878,1881,1884],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},937,24.2459,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",24.21,24.23,24.14,-0.015,-0.06,369469.795416,1152,24.1827,{"date":196,"open":197,"high":197,"low":20,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",24.36,24.235,-0.04,-0.16,275496.5784,508,24.2735,{"date":205,"open":206,"high":207,"low":25,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",24.2,24.315,24.275,-0.045,-0.19,293565.7525,590,24.272,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",24.38,24.39,24.285,24.32,-0.005,-0.02,421295.2852,573,24.3189,{"date":226,"open":197,"high":197,"low":227,"close":228,"change":209,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",24.26,24.325,-0.18,350019.5846,627,24.3019,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",24.35,24.405,24.34,24.37,-0.111,-0.45,330602.1453,761,24.3599,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",24.41,24.495,24.375,24.481,0.061,0.25,286898.2988,725,24.4119,{"date":256,"open":257,"high":258,"low":246,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",24.57,24.5799,24.42,-0.14,-0.57,308608.2748,810,24.4666,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",24.73,24.53,24.56,-0.21,-0.85,333731.7802,888,24.5996,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":-6,"volume":282,"transactions":283,"vwap":284},"2026-09-22",24.78,24.7968,24.7324,24.77,-0.001,258004.3854,455,24.7685,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",24.8,24.76,24.771,0.041,0.17,232153.396349,441,24.7824,{"date":296,"open":288,"high":288,"low":297,"close":267,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",24.7012,-0.085,-0.34,166153.4157,393,24.7203,{"date":304,"open":287,"high":305,"low":277,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",24.8251,24.815,0.124,0.5,389621.8898,400,24.808,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",24.72,24.775,24.69,24.691,0.001,0,254144.1815,618,24.7548,{"date":324,"open":325,"high":326,"low":327,"close":316,"change":221,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",24.68,24.7075,24.675,-0.08,279163.1032,635,24.6896,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",24.7,24.765,24.6601,24.71,-0.03,-0.12,220201.3362,541,24.7359,{"date":344,"open":277,"high":345,"low":314,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",24.79,24.74,0.005,0.02,368649.938488,1307,24.7559,{"date":353,"open":287,"high":354,"low":267,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",24.82,24.735,-0.175,-0.7,444306.4508,658,24.7957,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",24.99,24.9,24.91,-0.05,-0.2,279799.0949,448,24.9559,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":202,"vwap":380},"2026-09-08",24.97,25.01,24.94,24.96,-0.025,-0.1,216520.726477,24.9749,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",24.98,25.0099,24.975,24.985,0.015,0.06,749110.1335,360,24.9973,{"date":393,"open":394,"high":394,"low":373,"close":373,"change":395,"percent_change":151,"volume":396,"transactions":397,"vwap":398},"2026-09-03",25.03,0.01,205968.312809,450,25.0092,{"date":400,"open":401,"high":373,"low":365,"close":376,"change":395,"percent_change":151,"volume":402,"transactions":403,"vwap":404},"2026-09-02",24.95,242861.76722,640,24.932,{"date":406,"open":373,"high":374,"low":407,"close":401,"change":111,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",24.93,-0.68,277404.6357,620,24.9796,{"date":413,"open":414,"high":415,"low":416,"close":414,"change":377,"percent_change":378,"volume":417,"transactions":418,"vwap":419},"2026-08-31",25.12,25.14,25.09,197685.867811,530,25.1038,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",25.17,25.225,25.135,25.145,-0.075,-0.3,207560.0073,505,25.1878,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":221,"percent_change":328,"volume":436,"transactions":437,"vwap":438},"2026-08-27",25.25,25.2,25.22,241878.1397,482,25.2374,{"date":440,"open":441,"high":433,"low":434,"close":442,"change":338,"percent_change":339,"volume":443,"transactions":444,"vwap":445},"2026-08-26",25.23,25.24,247098.0721,488,25.2256,{"date":447,"open":435,"high":448,"low":449,"close":450,"change":22,"percent_change":44,"volume":451,"transactions":452,"vwap":453},"2026-08-25",25.275,25.21,25.27,257193.0196,555,25.237,{"date":455,"open":456,"high":422,"low":415,"close":456,"change":151,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",25.15,0.16,166515.180789,487,25.1577,{"date":462,"open":415,"high":456,"low":463,"close":464,"change":199,"percent_change":200,"volume":465,"transactions":466,"vwap":467},"2026-08-21",25.1,25.11,259282.0268,625,25.1147,{"date":469,"open":470,"high":422,"low":414,"close":456,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",25.13,-0.07,-0.28,287233.072,871,25.1473,{"date":477,"open":441,"high":441,"low":478,"close":435,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",25.1601,0.11,0.44,239567.6226,621,25.2041,{"date":485,"open":486,"high":414,"low":487,"close":464,"change":387,"percent_change":388,"volume":488,"transactions":489,"vwap":490},"2026-08-18",25.08,25.06,189466.1335,594,25.1017,{"date":492,"open":470,"high":415,"low":416,"close":493,"change":494,"percent_change":260,"volume":495,"transactions":496,"vwap":497},"2026-08-17",25.095,-0.035,267418.990311,764,25.1177,{"date":499,"open":500,"high":434,"low":470,"close":470,"change":328,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",25.18,-0.32,187825.988579,413,25.1624,{"date":506,"open":435,"high":433,"low":434,"close":449,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",0.08,0.32,280740.2828,858,25.2275,{"date":513,"open":500,"high":514,"low":470,"close":470,"change":348,"percent_change":507,"volume":515,"transactions":516,"vwap":517},"2026-08-12",25.34,164635.5672,289,25.1608,{"date":519,"open":414,"high":470,"low":464,"close":464,"change":520,"percent_change":81,"volume":521,"transactions":522,"vwap":523},"2026-08-11",0.035,8574408.0856,1650,25.1245,{"date":525,"open":414,"high":415,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":283,"vwap":531},"2026-08-10",25.07,25.075,-0.105,-0.42,230606.09893,25.1133,{"date":533,"open":534,"high":534,"low":415,"close":500,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",25.19,0.05,0.2,197699.136,512,25.1707,{"date":541,"open":542,"high":542,"low":543,"close":470,"change":426,"percent_change":427,"volume":544,"transactions":545,"vwap":475},"2026-08-06",25.16,25.105,162691.13189,412,{"date":547,"open":449,"high":449,"low":548,"close":549,"change":520,"percent_change":81,"volume":550,"transactions":551,"vwap":552},"2026-08-05",25.165,25.205,226154.761333,692,25.1958,{"date":554,"open":555,"high":555,"low":424,"close":422,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",25.66,0.105,0.42,166457.7764,366,25.1915,{"date":562,"open":487,"high":563,"low":564,"close":565,"change":566,"percent_change":210,"volume":567,"transactions":568,"vwap":569},"2026-08-03",25.085,25.05,25.065,-0.048,215887.904658,485,25.0729,{"date":571,"open":456,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":531},"2026-07-31",25.1599,25.0801,25.113,-0.087,-0.35,175308.143,565,{"date":580,"open":534,"high":449,"low":581,"close":434,"change":348,"percent_change":507,"volume":582,"transactions":583,"vwap":584},"2026-07-30",25.1801,280205.9644,551,25.2024,{"date":586,"open":442,"high":587,"low":500,"close":500,"change":298,"percent_change":299,"volume":588,"transactions":589,"vwap":590},"2026-07-29",25.26,557551.035231,1287,25.2051,{"date":592,"open":441,"high":593,"low":594,"close":595,"change":596,"percent_change":88,"volume":597,"transactions":598,"vwap":599},"2026-07-28",25.2843,25.2201,25.265,0.055,192627.51,382,25.2515,{"date":601,"open":534,"high":602,"low":603,"close":449,"change":535,"percent_change":536,"volume":604,"transactions":605,"vwap":606},"2026-07-27",25.215,25.175,169748.61617,438,25.1948,{"date":608,"open":470,"high":449,"low":470,"close":542,"change":348,"percent_change":507,"volume":609,"transactions":610,"vwap":611},"2026-07-24",248284.1178,593,25.1583,{"date":613,"open":464,"high":422,"low":464,"close":415,"change":191,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-23",-0.24,215519.4917,664,25.127,{"date":619,"open":433,"high":587,"low":620,"close":434,"change":191,"percent_change":614,"volume":621,"transactions":622,"vwap":623},"2026-07-22",25.195,215057.5776,559,25.2163,{"date":625,"open":626,"high":626,"low":441,"close":587,"change":191,"percent_change":614,"volume":627,"transactions":628,"vwap":629},"2026-07-21",25.32,320306.367,913,25.2674,{"date":631,"open":632,"high":633,"low":634,"close":626,"change":191,"percent_change":614,"volume":635,"transactions":636,"vwap":637},"2026-07-20",25.38,25.39,25.2909,219560.828934,683,25.3262,{"date":639,"open":633,"high":640,"low":641,"close":632,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-17",25.415,25.36,0.025,0.1,185101.4917,333,25.3939,{"date":648,"open":649,"high":641,"low":649,"close":650,"change":220,"percent_change":221,"volume":651,"transactions":652,"vwap":653},"2026-07-16",25.31,25.355,424810.68,745,25.342,{"date":655,"open":626,"high":656,"low":626,"close":641,"change":151,"percent_change":457,"volume":657,"transactions":173,"vwap":658},"2026-07-15",25.375,172651.491749,25.3487,{"date":660,"open":649,"high":514,"low":661,"close":626,"change":507,"percent_change":508,"volume":662,"transactions":663,"vwap":664},"2026-07-14",25.285,208567.2726,655,25.3117,{"date":666,"open":667,"high":667,"low":441,"close":442,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-13",25.3,-0.09,-0.36,183922.04512,416,25.2585,{"date":674,"open":675,"high":632,"low":649,"close":676,"change":221,"percent_change":328,"volume":677,"transactions":9,"vwap":676},"2026-07-10",25.37,25.33,212900,{"date":679,"open":514,"high":632,"low":680,"close":681,"change":21,"percent_change":22,"volume":682,"transactions":9,"vwap":681},"2026-07-09",25.325,25.35,176600,{"date":684,"open":632,"high":632,"low":685,"close":626,"change":199,"percent_change":200,"volume":686,"transactions":9,"vwap":626},"2026-07-08",25.284,204100,{"date":688,"open":689,"high":690,"low":681,"close":641,"change":260,"percent_change":691,"volume":692,"transactions":9,"vwap":641},"2026-07-07",25.41,25.44,-0.55,342700,{"date":694,"open":695,"high":696,"low":690,"close":697,"change":21,"percent_change":22,"volume":698,"transactions":9,"vwap":697},"2026-07-06",25.46,25.62,25.5,185900,{"date":700,"open":695,"high":701,"low":702,"close":703,"change":395,"percent_change":151,"volume":704,"transactions":9,"vwap":703},"2026-07-02",25.49,25.443,25.47,201200,{"date":706,"open":695,"high":707,"low":708,"close":695,"change":709,"percent_change":72,"volume":710,"transactions":9,"vwap":695},"2026-07-01",25.48,25.42,-0.13,228800,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":668,"percent_change":576,"volume":717,"transactions":9,"vwap":716},"2026-06-30",25.65,25.67,25.57,25.59,181400,{"date":719,"open":555,"high":720,"low":713,"close":721,"change":348,"percent_change":507,"volume":722,"transactions":9,"vwap":721},"2026-06-29",25.69,25.68,225400,{"date":724,"open":721,"high":725,"low":555,"close":555,"change":395,"percent_change":151,"volume":726,"transactions":9,"vwap":555},"2026-06-26",25.685,250900,{"date":728,"open":729,"high":730,"low":731,"close":713,"change":535,"percent_change":536,"volume":732,"transactions":9,"vwap":713},"2026-06-25",25.64,25.665,25.63,362300,{"date":734,"open":716,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-24",25.625,25.578,25.6,0.09,0.35,257400,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":535,"percent_change":536,"volume":746,"transactions":9,"vwap":745},"2026-06-23",25.54,25.495,25.51,168100,{"date":748,"open":703,"high":701,"low":749,"close":695,"change":471,"percent_change":750,"volume":751,"transactions":9,"vwap":695},"2026-06-22",25.445,-0.27,248700,{"date":753,"open":715,"high":737,"low":754,"close":755,"change":535,"percent_change":536,"volume":756,"transactions":9,"vwap":755},"2026-06-18",25.525,25.53,239100,{"date":758,"open":715,"high":716,"low":759,"close":707,"change":668,"percent_change":576,"volume":760,"transactions":9,"vwap":707},"2026-06-17",25.475,248600,{"date":762,"open":763,"high":737,"low":763,"close":715,"change":151,"percent_change":457,"volume":764,"transactions":9,"vwap":715},"2026-06-16",25.55,377200,{"date":766,"open":767,"high":767,"low":755,"close":755,"change":642,"percent_change":643,"volume":768,"transactions":9,"vwap":755},"2026-06-15",25.58,163900,{"date":770,"open":745,"high":771,"low":695,"close":772,"change":377,"percent_change":378,"volume":773,"transactions":9,"vwap":772},"2026-06-12",25.515,25.505,205600,{"date":775,"open":708,"high":743,"low":776,"close":755,"change":81,"percent_change":158,"volume":777,"transactions":9,"vwap":755},"2026-06-11",25.4,372200,{"date":779,"open":689,"high":780,"low":656,"close":633,"change":221,"percent_change":328,"volume":781,"transactions":9,"vwap":633},"2026-06-10",25.43,188400,{"date":783,"open":776,"high":689,"low":675,"close":689,"change":535,"percent_change":536,"volume":784,"transactions":9,"vwap":689},"2026-06-09",172000,{"date":786,"open":633,"high":708,"low":650,"close":641,"change":221,"percent_change":328,"volume":787,"transactions":9,"vwap":641},"2026-06-08",204200,{"date":789,"open":708,"high":708,"low":675,"close":632,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":632},"2026-06-05",-0.11,-0.43,227700,{"date":794,"open":743,"high":743,"low":707,"close":701,"change":21,"percent_change":22,"volume":795,"transactions":9,"vwap":701},"2026-06-04",456600,{"date":797,"open":701,"high":701,"low":780,"close":695,"change":199,"percent_change":200,"volume":798,"transactions":9,"vwap":695},"2026-06-03",347100,{"date":800,"open":745,"high":745,"low":707,"close":697,"change":801,"percent_change":199,"volume":802,"transactions":9,"vwap":697},"2026-06-02",-0.01,397600,{"date":804,"open":695,"high":805,"low":689,"close":745,"change":378,"percent_change":806,"volume":807,"transactions":9,"vwap":745},"2026-06-01",25.56,-0.39,282700,{"date":809,"open":737,"high":731,"low":767,"close":810,"change":151,"percent_change":457,"volume":811,"transactions":9,"vwap":810},"2026-05-29",25.61,243500,{"date":813,"open":715,"high":737,"low":745,"close":715,"change":388,"percent_change":106,"volume":814,"transactions":9,"vwap":715},"2026-05-28",248200,{"date":816,"open":817,"high":743,"low":745,"close":745,"change":395,"percent_change":151,"volume":818,"transactions":9,"vwap":745},"2026-05-27",25.52,476100,{"date":820,"open":697,"high":817,"low":821,"close":697,"change":738,"percent_change":739,"volume":822,"transactions":9,"vwap":697},"2026-05-26",25.485,373000,{"date":824,"open":825,"high":697,"low":650,"close":689,"change":395,"percent_change":151,"volume":826,"transactions":9,"vwap":689},"2026-05-22",25.45,277700,{"date":828,"open":667,"high":776,"low":587,"close":776,"change":151,"percent_change":457,"volume":829,"transactions":9,"vwap":776},"2026-05-21",181500,{"date":831,"open":442,"high":632,"low":441,"close":641,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":641},"2026-05-20",0.13,0.52,268100,{"date":836,"open":434,"high":837,"low":603,"close":441,"change":471,"percent_change":472,"volume":838,"transactions":9,"vwap":441},"2026-05-19",25.255,365800,{"date":840,"open":514,"high":841,"low":595,"close":667,"change":221,"percent_change":328,"volume":842,"transactions":9,"vwap":667},"2026-05-18",25.365,218100,{"date":844,"open":641,"high":675,"low":845,"close":626,"change":200,"percent_change":846,"volume":847,"transactions":9,"vwap":626},"2026-05-15",25.315,-0.63,577800,{"date":849,"open":763,"high":763,"low":707,"close":707,"change":801,"percent_change":199,"volume":850,"transactions":9,"vwap":707},"2026-05-14",176000,{"date":852,"open":697,"high":745,"low":853,"close":701,"change":319,"percent_change":319,"volume":854,"transactions":9,"vwap":701},"2026-05-13",25.451,262500,{"date":856,"open":817,"high":817,"low":701,"close":701,"change":426,"percent_change":857,"volume":858,"transactions":9,"vwap":701},"2026-05-12",-0.29,437700,{"date":860,"open":810,"high":810,"low":805,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-11",25.565,-0.065,-0.25,446300,{"date":866,"open":555,"high":555,"low":810,"close":731,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":731},"2026-05-08",0.07,0.27,261500,{"date":871,"open":721,"high":721,"low":763,"close":805,"change":191,"percent_change":872,"volume":873,"transactions":9,"vwap":805},"2026-05-07",-0.23,344400,{"date":875,"open":737,"high":696,"low":876,"close":696,"change":832,"percent_change":95,"volume":877,"transactions":9,"vwap":696},"2026-05-06",25.585,323700,{"date":879,"open":707,"high":817,"low":695,"close":701,"change":520,"percent_change":81,"volume":880,"transactions":9,"vwap":701},"2026-05-05",960100,{"date":882,"open":745,"high":817,"low":883,"close":884,"change":298,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-04",25.425,25.455,-0.33,457700,{"date":888,"open":743,"high":889,"low":745,"close":743,"change":191,"percent_change":872,"volume":890,"transactions":9,"vwap":743},"2026-05-01",25.595,210500,{"date":892,"open":731,"high":729,"low":876,"close":737,"change":395,"percent_change":151,"volume":893,"transactions":9,"vwap":737},"2026-04-30",234200,{"date":895,"open":731,"high":729,"low":767,"close":716,"change":298,"percent_change":885,"volume":896,"transactions":9,"vwap":716},"2026-04-29",451700,{"date":898,"open":721,"high":720,"low":713,"close":899,"change":494,"percent_change":260,"volume":900,"transactions":9,"vwap":899},"2026-04-28",25.675,144500,{"date":902,"open":903,"high":904,"low":721,"close":905,"change":199,"percent_change":200,"volume":906,"transactions":9,"vwap":905},"2026-04-27",25.73,25.74,25.71,236500,{"date":908,"open":905,"high":909,"low":721,"close":909,"change":535,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-04-24",25.75,0.19,142900,{"date":913,"open":914,"high":914,"low":714,"close":915,"change":366,"percent_change":210,"volume":916,"transactions":9,"vwap":915},"2026-04-23",25.77,25.7,146000,{"date":918,"open":919,"high":919,"low":909,"close":909,"change":21,"percent_change":22,"volume":920,"transactions":9,"vwap":909},"2026-04-22",25.79,298000,{"date":922,"open":914,"high":923,"low":905,"close":924,"change":471,"percent_change":750,"volume":925,"transactions":9,"vwap":924},"2026-04-21",25.78,25.72,174200,{"date":927,"open":928,"high":928,"low":914,"close":919,"change":190,"percent_change":191,"volume":929,"transactions":9,"vwap":919},"2026-04-20",25.82,169200,{"date":931,"open":928,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-17",25.84,25.8,25.805,0.095,0.37,206000,{"date":939,"open":923,"high":923,"low":915,"close":905,"change":199,"percent_change":200,"volume":940,"transactions":9,"vwap":905},"2026-04-16",196500,{"date":942,"open":914,"high":914,"low":903,"close":909,"change":199,"percent_change":200,"volume":943,"transactions":9,"vwap":909},"2026-04-15",171000,{"date":945,"open":904,"high":919,"low":903,"close":919,"change":946,"percent_change":251,"volume":947,"transactions":9,"vwap":919},"2026-04-14",0.065,395100,{"date":949,"open":721,"high":950,"low":713,"close":950,"change":535,"percent_change":910,"volume":951,"transactions":9,"vwap":950},"2026-04-13",25.725,213300,{"date":953,"open":903,"high":903,"low":714,"close":899,"change":199,"percent_change":200,"volume":954,"transactions":9,"vwap":899},"2026-04-10",178100,{"date":956,"open":721,"high":957,"low":713,"close":958,"change":395,"percent_change":151,"volume":959,"transactions":9,"vwap":958},"2026-04-09",25.755,25.715,255600,{"date":961,"open":962,"high":962,"low":720,"close":963,"change":946,"percent_change":251,"volume":964,"transactions":9,"vwap":963},"2026-04-08",25.85,25.705,316200,{"date":966,"open":696,"high":967,"low":755,"close":729,"change":21,"percent_change":22,"volume":968,"transactions":9,"vwap":729},"2026-04-07",25.645,163200,{"date":970,"open":720,"high":720,"low":716,"close":810,"change":366,"percent_change":210,"volume":971,"transactions":9,"vwap":810},"2026-04-06",259600,{"date":973,"open":767,"high":555,"low":974,"close":555,"change":946,"percent_change":251,"volume":975,"transactions":9,"vwap":555},"2026-04-02",25.561,182300,{"date":977,"open":767,"high":731,"low":767,"close":889,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":889},"2026-04-01",-0.125,-0.49,2705400,{"date":982,"open":713,"high":924,"low":735,"close":924,"change":457,"percent_change":983,"volume":984,"transactions":9,"vwap":924},"2026-03-31",0.63,349500,{"date":986,"open":805,"high":810,"low":763,"close":805,"change":643,"percent_change":987,"volume":988,"transactions":9,"vwap":805},"2026-03-30",0.39,227100,{"date":990,"open":689,"high":759,"low":689,"close":695,"change":801,"percent_change":199,"volume":991,"transactions":9,"vwap":695},"2026-03-27",204300,{"date":993,"open":737,"high":737,"low":703,"close":703,"change":709,"percent_change":72,"volume":994,"transactions":9,"vwap":703},"2026-03-26",278200,{"date":996,"open":729,"high":729,"low":889,"close":737,"change":507,"percent_change":997,"volume":998,"transactions":9,"vwap":737},"2026-03-25",0.31,173400,{"date":1000,"open":707,"high":715,"low":1001,"close":817,"change":366,"percent_change":367,"volume":1002,"transactions":9,"vwap":817},"2026-03-24",25.463,335400,{"date":1004,"open":755,"high":731,"low":817,"close":715,"change":935,"percent_change":936,"volume":1005,"transactions":9,"vwap":715},"2026-03-23",191300,{"date":1007,"open":696,"high":696,"low":759,"close":759,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":759},"2026-03-20",-0.215,-0.84,233400,{"date":1012,"open":737,"high":958,"low":737,"close":720,"change":21,"percent_change":22,"volume":1013,"transactions":9,"vwap":720},"2026-03-19",193500,{"date":1015,"open":904,"high":1016,"low":555,"close":555,"change":528,"percent_change":1017,"volume":1018,"transactions":9,"vwap":555},"2026-03-18",25.765,-0.41,379300,{"date":1020,"open":923,"high":923,"low":909,"close":1016,"change":1021,"percent_change":291,"volume":1022,"transactions":9,"vwap":1016},"2026-03-17",0.045,281700,{"date":1024,"open":924,"high":903,"low":1025,"close":924,"change":643,"percent_change":987,"volume":1026,"transactions":9,"vwap":924},"2026-03-16",25.694,160400,{"date":1028,"open":720,"high":963,"low":1029,"close":696,"change":199,"percent_change":200,"volume":1030,"transactions":9,"vwap":696},"2026-03-13",25.603,292700,{"date":1032,"open":924,"high":903,"low":735,"close":555,"change":1033,"percent_change":669,"volume":1034,"transactions":9,"vwap":555},"2026-03-12",-0.092,338100,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":979,"volume":1041,"transactions":9,"vwap":1039},"2026-03-11",25.81,25.744,25.752,-0.128,186100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":471,"percent_change":750,"volume":1048,"transactions":9,"vwap":1047},"2026-03-10",25.92,25.946,25.87,25.88,158600,{"date":1050,"open":932,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-03-09",25.965,25.835,25.95,0.075,0.29,250400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":209,"percent_change":111,"volume":1063,"transactions":9,"vwap":1062},"2026-03-06",25.86,25.93,25.825,25.875,520000,{"date":1065,"open":1066,"high":1044,"low":1067,"close":1044,"change":191,"percent_change":872,"volume":1068,"transactions":9,"vwap":1044},"2026-03-05",25.91,25.885,231900,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":221,"percent_change":328,"volume":1074,"transactions":9,"vwap":1073},"2026-03-04",26.02,25.975,25.98,224300,{"date":1076,"open":1060,"high":1077,"low":1044,"close":1078,"change":221,"percent_change":328,"volume":1079,"transactions":9,"vwap":1078},"2026-03-03",26.030001,26,276200,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1071,"change":1084,"percent_change":1009,"volume":1085,"transactions":9,"vwap":1071},"2026-03-02",26.08,26.01,-0.22,235500,{"date":1087,"open":24,"high":24,"low":1088,"close":1089,"change":535,"percent_change":910,"volume":1090,"transactions":9,"vwap":1089},"2026-02-27",26.22,26.24,207000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":596,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-02-26",26.16,26.19,26.155,0.21,245900,{"date":1099,"open":1093,"high":1100,"low":1101,"close":1102,"change":377,"percent_change":378,"volume":1103,"transactions":9,"vwap":1102},"2026-02-25",26.17,26.131,26.135,222100,{"date":1105,"open":1093,"high":1093,"low":1106,"close":1093,"change":801,"percent_change":199,"volume":1107,"transactions":9,"vwap":1093},"2026-02-24",26.13,204700,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1100,"change":388,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1100},"2026-02-23",26.12,26.179,0.23,171600,{"date":1115,"open":1106,"high":1106,"low":1116,"close":1117,"change":642,"percent_change":643,"volume":1118,"transactions":9,"vwap":1117},"2026-02-20",26.07,26.11,182200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":220,"percent_change":221,"volume":1125,"transactions":9,"vwap":1124},"2026-02-19",26.049999,26.1,26.045,26.084999,340900,{"date":1127,"open":1122,"high":1117,"low":1128,"close":1129,"change":801,"percent_change":199,"volume":1130,"transactions":9,"vwap":1129},"2026-02-18",26.065001,26.09,243700,{"date":1132,"open":1110,"high":1110,"low":1124,"close":1122,"change":221,"percent_change":328,"volume":1133,"transactions":9,"vwap":1122},"2026-02-17",151600,{"date":1135,"open":1082,"high":1110,"low":1082,"close":1110,"change":507,"percent_change":997,"volume":1136,"transactions":9,"vwap":1110},"2026-02-13",166000,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":1141,"percent_change":44,"volume":1142,"transactions":9,"vwap":1140},"2026-02-12",25.94,26.040001,0.125,174600,{"date":1144,"open":1066,"high":1145,"low":1146,"close":1147,"change":209,"percent_change":111,"volume":1148,"transactions":9,"vwap":1147},"2026-02-11",25.955,25.9,25.915,174000,{"date":1150,"open":1053,"high":1072,"low":1053,"close":1151,"change":388,"percent_change":1112,"volume":1152,"transactions":9,"vwap":1151},"2026-02-10",25.96,215400,{"date":1154,"open":1059,"high":1146,"low":1059,"close":1146,"change":387,"percent_change":388,"volume":1155,"transactions":9,"vwap":1146},"2026-02-09",202000,{"date":1157,"open":1047,"high":1158,"low":962,"close":1067,"change":387,"percent_change":388,"volume":1159,"transactions":9,"vwap":1067},"2026-02-06",25.887,155300,{"date":1161,"open":1037,"high":1062,"low":919,"close":1046,"change":556,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1046},"2026-02-05",0.41,145100,{"date":1165,"open":909,"high":923,"low":909,"close":1016,"change":190,"percent_change":191,"volume":1166,"transactions":9,"vwap":1016},"2026-02-04",155500,{"date":1168,"open":909,"high":923,"low":904,"close":923,"change":387,"percent_change":388,"volume":1169,"transactions":9,"vwap":923},"2026-02-03",265700,{"date":1171,"open":928,"high":928,"low":1172,"close":1016,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1016},"2026-02-02",25.76,-0.115,-0.44,154100,{"date":1177,"open":1146,"high":1044,"low":1047,"close":1047,"change":395,"percent_change":151,"volume":1178,"transactions":9,"vwap":1047},"2026-01-30",144100,{"date":1180,"open":1047,"high":1181,"low":962,"close":1046,"change":366,"percent_change":210,"volume":1182,"transactions":9,"vwap":1046},"2026-01-29",25.935,203600,{"date":1184,"open":1146,"high":1044,"low":1047,"close":1044,"change":395,"percent_change":151,"volume":1185,"transactions":9,"vwap":1044},"2026-01-28",166600,{"date":1187,"open":1060,"high":1053,"low":1066,"close":1066,"change":221,"percent_change":328,"volume":1188,"transactions":9,"vwap":1066},"2026-01-27",160300,{"date":1190,"open":1139,"high":1053,"low":1044,"close":1060,"change":348,"percent_change":507,"volume":1191,"transactions":9,"vwap":1060},"2026-01-26",287300,{"date":1193,"open":1194,"high":1044,"low":1059,"close":1066,"change":642,"percent_change":643,"volume":1195,"transactions":9,"vwap":1066},"2026-01-23",25.89,169300,{"date":1197,"open":1059,"high":1194,"low":932,"close":1067,"change":642,"percent_change":643,"volume":1198,"transactions":9,"vwap":1067},"2026-01-22",162100,{"date":1200,"open":962,"high":1062,"low":1201,"close":1059,"change":151,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1059},"2026-01-21",25.811,0.15,191900,{"date":1205,"open":962,"high":962,"low":933,"close":928,"change":298,"percent_change":885,"volume":1206,"transactions":9,"vwap":928},"2026-01-20",226200,{"date":1208,"open":1139,"high":1053,"low":1209,"close":1210,"change":199,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-01-16",25.895,25.905,-0.15,199300,{"date":1214,"open":1215,"high":1216,"low":1139,"close":1217,"change":377,"percent_change":378,"volume":1218,"transactions":9,"vwap":1217},"2026-01-15",25.99,25.995,25.945,224400,{"date":1220,"open":1060,"high":1215,"low":1060,"close":1221,"change":535,"percent_change":910,"volume":1222,"transactions":9,"vwap":1221},"2026-01-14",25.97,149200,{"date":1224,"open":1139,"high":1139,"low":1225,"close":1044,"change":348,"percent_change":507,"volume":1226,"transactions":9,"vwap":1044},"2026-01-13",25.911,156700,{"date":1228,"open":1066,"high":1217,"low":1146,"close":1146,"change":221,"percent_change":328,"volume":1229,"transactions":9,"vwap":1146},"2026-01-12",233500,{"date":1231,"open":1066,"high":1060,"low":1046,"close":1044,"change":151,"percent_change":1202,"volume":1232,"transactions":9,"vwap":1044},"2026-01-09",191600,{"date":1234,"open":1059,"high":1047,"low":1235,"close":1047,"change":190,"percent_change":191,"volume":1236,"transactions":9,"vwap":1047},"2026-01-08",25.83,220900,{"date":1238,"open":1044,"high":1044,"low":1062,"close":1209,"change":642,"percent_change":643,"volume":1239,"transactions":9,"vwap":1209},"2026-01-07",140800,{"date":1241,"open":1059,"high":1046,"low":928,"close":1046,"change":395,"percent_change":151,"volume":1242,"transactions":9,"vwap":1046},"2026-01-06",242300,{"date":1244,"open":1235,"high":1059,"low":928,"close":1059,"change":151,"percent_change":1202,"volume":1245,"transactions":9,"vwap":1059},"2026-01-05",162700,{"date":1247,"open":1059,"high":1059,"low":933,"close":928,"change":338,"percent_change":339,"volume":1248,"transactions":9,"vwap":928},"2026-01-02",155900,{"date":1250,"open":1194,"high":1194,"low":1251,"close":962,"change":199,"percent_change":1211,"volume":1252,"transactions":9,"vwap":962},"2025-12-31",25.834,140100,{"date":1254,"open":1146,"high":1146,"low":1255,"close":1194,"change":801,"percent_change":199,"volume":1256,"transactions":9,"vwap":1194},"2025-12-30",25.852,209600,{"date":1258,"open":1194,"high":1146,"low":1059,"close":1146,"change":348,"percent_change":507,"volume":1259,"transactions":9,"vwap":1146},"2025-12-29",159000,{"date":1261,"open":1194,"high":1194,"low":932,"close":1047,"change":21,"percent_change":22,"volume":1262,"transactions":9,"vwap":1047},"2025-12-26",125800,{"date":1264,"open":928,"high":1059,"low":1265,"close":962,"change":535,"percent_change":910,"volume":1266,"transactions":9,"vwap":962},"2025-12-24",25.806,164300,{"date":1268,"open":904,"high":933,"low":904,"close":933,"change":395,"percent_change":151,"volume":1269,"transactions":9,"vwap":933},"2025-12-23",232400,{"date":1271,"open":1037,"high":1037,"low":919,"close":919,"change":191,"percent_change":872,"volume":1272,"transactions":9,"vwap":919},"2025-12-22",212200,{"date":1274,"open":1047,"high":1047,"low":933,"close":962,"change":339,"percent_change":1275,"volume":1276,"transactions":9,"vwap":962},"2025-12-19",-0.46,203800,{"date":1278,"open":1073,"high":1073,"low":1066,"close":1221,"change":867,"percent_change":868,"volume":1279,"transactions":9,"vwap":1221},"2025-12-18",269700,{"date":1281,"open":1059,"high":1146,"low":962,"close":1146,"change":21,"percent_change":22,"volume":1282,"transactions":9,"vwap":1146},"2025-12-17",209500,{"date":1284,"open":1235,"high":1047,"low":1235,"close":1046,"change":867,"percent_change":868,"volume":1285,"transactions":9,"vwap":1046},"2025-12-16",167800,{"date":1287,"open":932,"high":962,"low":933,"close":933,"change":319,"percent_change":319,"volume":1288,"transactions":9,"vwap":933},"2025-12-15",223400,{"date":1290,"open":919,"high":1037,"low":923,"close":933,"change":328,"percent_change":1291,"volume":1292,"transactions":9,"vwap":933},"2025-12-12",-0.31,211500,{"date":1294,"open":1194,"high":1060,"low":1046,"close":1047,"change":347,"percent_change":348,"volume":1295,"transactions":9,"vwap":1047},"2025-12-11",151900,{"date":1297,"open":933,"high":1062,"low":923,"close":1062,"change":946,"percent_change":251,"volume":1298,"transactions":9,"vwap":1062},"2025-12-10",248000,{"date":1300,"open":1059,"high":1059,"low":933,"close":1037,"change":190,"percent_change":191,"volume":1301,"transactions":9,"vwap":1037},"2025-12-09",277400,{"date":1303,"open":1146,"high":1146,"low":919,"close":1061,"change":199,"percent_change":1211,"volume":1304,"transactions":9,"vwap":1061},"2025-12-08",201500,{"date":1306,"open":1194,"high":1146,"low":962,"close":1307,"change":209,"percent_change":111,"volume":1308,"transactions":9,"vwap":1307},"2025-12-05",25.865,164100,{"date":1310,"open":1139,"high":1139,"low":1194,"close":1066,"change":338,"percent_change":339,"volume":1311,"transactions":9,"vwap":1066},"2025-12-04",103100,{"date":1313,"open":1151,"high":1151,"low":1066,"close":1139,"change":642,"percent_change":643,"volume":1314,"transactions":9,"vwap":1139},"2025-12-03",213900,{"date":1316,"open":1046,"high":1044,"low":962,"close":1147,"change":642,"percent_change":643,"volume":1317,"transactions":9,"vwap":1147},"2025-12-02",234500,{"date":1319,"open":1082,"high":1082,"low":932,"close":1194,"change":1211,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1194},"2025-12-01",-0.58,183400,{"date":1323,"open":1082,"high":1082,"low":1071,"close":1140,"change":191,"percent_change":872,"volume":1324,"transactions":9,"vwap":1140},"2025-11-28",119500,{"date":1326,"open":1121,"high":1117,"low":1327,"close":1122,"change":535,"percent_change":910,"volume":1328,"transactions":9,"vwap":1122},"2025-11-26",26.025,143200,{"date":1330,"open":1077,"high":1331,"low":1078,"close":1121,"change":1021,"percent_change":291,"volume":1332,"transactions":9,"vwap":1121},"2025-11-25",26.094999,152500,{"date":1334,"open":1078,"high":1335,"low":1221,"close":1336,"change":535,"percent_change":910,"volume":1337,"transactions":9,"vwap":1336},"2025-11-24",26.014999,26.0049992,89200,{"date":1339,"open":1053,"high":1151,"low":1340,"close":1145,"change":596,"percent_change":1096,"volume":1341,"transactions":9,"vwap":1145},"2025-11-21",25.913,116000,{"date":1343,"open":1053,"high":1053,"low":1344,"close":1146,"change":535,"percent_change":910,"volume":682,"transactions":9,"vwap":1146},"2025-11-20",25.872,{"date":1346,"open":1146,"high":1146,"low":932,"close":962,"change":221,"percent_change":328,"volume":1347,"transactions":9,"vwap":962},"2025-11-19",170800,{"date":1349,"open":1046,"high":1194,"low":1052,"close":1046,"change":319,"percent_change":319,"volume":1350,"transactions":9,"vwap":1046},"2025-11-18",121400,{"date":1352,"open":1047,"high":1047,"low":1235,"close":1046,"change":348,"percent_change":507,"volume":1353,"transactions":9,"vwap":1046},"2025-11-17",145800,{"date":1355,"open":1066,"high":1066,"low":1235,"close":962,"change":338,"percent_change":339,"volume":1356,"transactions":9,"vwap":962},"2025-11-14",133800,{"date":1358,"open":1053,"high":1053,"low":1046,"close":1047,"change":471,"percent_change":750,"volume":1359,"transactions":9,"vwap":1047},"2025-11-13",178600,{"date":1361,"open":1044,"high":1053,"low":1066,"close":1053,"change":801,"percent_change":199,"volume":1362,"transactions":9,"vwap":1053},"2025-11-12",206100,{"date":1364,"open":1151,"high":1221,"low":1365,"close":1151,"change":738,"percent_change":739,"volume":1366,"transactions":9,"vwap":1151},"2025-11-11",25.939,92800,{"date":1368,"open":1046,"high":1194,"low":1046,"close":1046,"change":338,"percent_change":339,"volume":1369,"transactions":9,"vwap":1046},"2025-11-10",139200,{"date":1371,"open":1047,"high":1372,"low":1373,"close":1146,"change":395,"percent_change":151,"volume":1374,"transactions":9,"vwap":1146},"2025-11-07",25.926,25.877,137000,{"date":1376,"open":962,"high":1066,"low":962,"close":1194,"change":867,"percent_change":868,"volume":1377,"transactions":9,"vwap":1194},"2025-11-06",243400,{"date":1379,"open":1046,"high":1046,"low":933,"close":928,"change":366,"percent_change":210,"volume":1380,"transactions":9,"vwap":928},"2025-11-05",192700,{"date":1382,"open":962,"high":1066,"low":962,"close":1046,"change":221,"percent_change":328,"volume":1383,"transactions":9,"vwap":1046},"2025-11-04",115100,{"date":1385,"open":1121,"high":1121,"low":1386,"close":1194,"change":1387,"percent_change":669,"volume":1388,"transactions":9,"vwap":1194},"2025-11-03",25.823,-0.093,117200,{"date":1390,"open":1071,"high":1140,"low":1221,"close":1391,"change":1392,"percent_change":338,"volume":1393,"transactions":9,"vwap":1391},"2025-10-31",25.983,-0.007,107300,{"date":1395,"open":1151,"high":1077,"low":1066,"close":1215,"change":668,"percent_change":576,"volume":1396,"transactions":9,"vwap":1215},"2025-10-30",146900,{"date":1398,"open":1399,"high":1399,"low":1121,"close":1082,"change":378,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1082},"2025-10-29",26.2,-0.38,142100,{"date":1403,"open":1404,"high":1094,"low":1095,"close":1404,"change":387,"percent_change":388,"volume":1405,"transactions":9,"vwap":1404},"2025-10-28",26.18,163000,{"date":1407,"open":1408,"high":1100,"low":1122,"close":1409,"change":347,"percent_change":348,"volume":1410,"transactions":9,"vwap":1409},"2025-10-27",26.15,26.165,166500,{"date":1412,"open":1404,"high":1404,"low":1110,"close":1093,"change":151,"percent_change":1202,"volume":1413,"transactions":9,"vwap":1093},"2025-10-24",186300,{"date":1415,"open":1093,"high":1093,"low":1122,"close":1110,"change":366,"percent_change":210,"volume":1416,"transactions":9,"vwap":1110},"2025-10-23",137200,{"date":1418,"open":1419,"high":1094,"low":1102,"close":1100,"change":395,"percent_change":151,"volume":1266,"transactions":9,"vwap":1100},"2025-10-22",26.14,{"date":1421,"open":1404,"high":1094,"low":1422,"close":1093,"change":395,"percent_change":151,"volume":1423,"transactions":9,"vwap":1093},"2025-10-21",26.159,153200,{"date":1425,"open":1408,"high":1408,"low":1426,"close":1408,"change":388,"percent_change":1112,"volume":1427,"transactions":9,"vwap":1408},"2025-10-20",26.111,84100,{"date":1429,"open":1110,"high":1110,"low":1082,"close":1129,"change":191,"percent_change":872,"volume":1430,"transactions":9,"vwap":1129},"2025-10-17",134500,{"date":1432,"open":1140,"high":1408,"low":1433,"close":1408,"change":556,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1408},"2025-10-16",26.031,0.4,132200,{"date":1437,"open":1110,"high":1110,"low":1438,"close":1123,"change":347,"percent_change":348,"volume":1439,"transactions":9,"vwap":1123},"2025-10-15",26.035,225100,{"date":1441,"open":1083,"high":1129,"low":1078,"close":1140,"change":21,"percent_change":22,"volume":1442,"transactions":9,"vwap":1140},"2025-10-14",181700,{"date":1444,"open":1221,"high":1071,"low":1051,"close":1083,"change":151,"percent_change":1202,"volume":1445,"transactions":9,"vwap":1083},"2025-10-13",127800,{"date":1447,"open":1053,"high":1073,"low":1147,"close":1221,"change":738,"percent_change":739,"volume":1448,"transactions":9,"vwap":1221},"2025-10-10",90800,{"date":1450,"open":1146,"high":1146,"low":1255,"close":1047,"change":221,"percent_change":328,"volume":1451,"transactions":9,"vwap":1047},"2025-10-09",170900,{"date":1453,"open":1139,"high":1139,"low":1047,"close":1146,"change":1454,"percent_change":867,"volume":1455,"transactions":9,"vwap":1146},"2025-10-08",0.017,139700,{"date":1457,"open":1047,"high":1066,"low":1458,"close":1459,"change":1460,"percent_change":1202,"volume":1295,"transactions":9,"vwap":1459},"2025-10-07",25.855,25.883,0.038,{"date":1462,"open":1059,"high":1067,"low":932,"close":1463,"change":862,"percent_change":863,"volume":1464,"transactions":9,"vwap":1463},"2025-10-06",25.845,184900,{"date":1466,"open":1139,"high":1139,"low":1210,"close":1066,"change":221,"percent_change":328,"volume":1467,"transactions":9,"vwap":1066},"2025-10-03",151800,{"date":1469,"open":1146,"high":1139,"low":1047,"close":1060,"change":520,"percent_change":81,"volume":916,"transactions":9,"vwap":1060},"2025-10-02",{"date":1471,"open":1146,"high":1066,"low":1046,"close":1209,"change":1472,"percent_change":270,"volume":1473,"transactions":9,"vwap":1209},"2025-10-01",-0.055,134100,{"date":1475,"open":1151,"high":1221,"low":1044,"close":1053,"change":21,"percent_change":22,"volume":1476,"transactions":9,"vwap":1053},"2025-09-30",122700,{"date":1478,"open":1194,"high":1060,"low":1067,"close":1044,"change":946,"percent_change":251,"volume":1048,"transactions":9,"vwap":1044},"2025-09-29",{"date":1480,"open":1307,"high":1194,"low":1463,"close":1458,"change":220,"percent_change":221,"volume":1481,"transactions":9,"vwap":1458},"2025-09-26",117600,{"date":1483,"open":962,"high":1047,"low":1037,"close":1059,"change":221,"percent_change":328,"volume":1484,"transactions":9,"vwap":1059},"2025-09-25",145000,{"date":1486,"open":1044,"high":1044,"low":1487,"close":1047,"change":366,"percent_change":210,"volume":1488,"transactions":9,"vwap":1047},"2025-09-24",25.874,135600,{"date":1490,"open":1066,"high":1151,"low":1194,"close":1060,"change":348,"percent_change":507,"volume":1491,"transactions":9,"vwap":1060},"2025-09-23",130300,{"date":1493,"open":1139,"high":1139,"low":1047,"close":1066,"change":338,"percent_change":339,"volume":1494,"transactions":9,"vwap":1066},"2025-09-22",130100,{"date":1496,"open":1139,"high":1139,"low":1066,"close":1139,"change":319,"percent_change":319,"volume":1497,"transactions":9,"vwap":1139},"2025-09-19",115600,{"date":1499,"open":1151,"high":1151,"low":1500,"close":1139,"change":471,"percent_change":750,"volume":1501,"transactions":9,"vwap":1139},"2025-09-18",25.903,106400,{"date":1503,"open":1419,"high":1419,"low":1504,"close":1083,"change":366,"percent_change":210,"volume":1505,"transactions":9,"vwap":1083},"2025-09-17",25.985,135200,{"date":1507,"open":1121,"high":1508,"low":1077,"close":1508,"change":21,"percent_change":22,"volume":1509,"transactions":9,"vwap":1508},"2025-09-16",26.059999,102400,{"date":1511,"open":1071,"high":1512,"low":1071,"close":1077,"change":151,"percent_change":1202,"volume":1513,"transactions":9,"vwap":1077},"2025-09-15",26.055,145200,{"date":1515,"open":1215,"high":1215,"low":1053,"close":1215,"change":338,"percent_change":339,"volume":1516,"transactions":9,"vwap":1215},"2025-09-12",76900,{"date":1518,"open":1078,"high":1512,"low":1078,"close":1071,"change":535,"percent_change":910,"volume":1519,"transactions":9,"vwap":1071},"2025-09-11",122400,{"date":1521,"open":1073,"high":1215,"low":1217,"close":1221,"change":946,"percent_change":251,"volume":1522,"transactions":9,"vwap":1221},"2025-09-10",166400,{"date":1524,"open":1053,"high":1151,"low":1059,"close":1210,"change":426,"percent_change":857,"volume":1525,"transactions":9,"vwap":1210},"2025-09-09",233300,{"date":1527,"open":1215,"high":1215,"low":1217,"close":1073,"change":935,"percent_change":936,"volume":1528,"transactions":9,"vwap":1073},"2025-09-08",129100,{"date":1530,"open":1066,"high":1044,"low":1067,"close":1067,"change":1141,"percent_change":51,"volume":1531,"transactions":9,"vwap":1067},"2025-09-05",88800,{"date":1533,"open":905,"high":1172,"low":721,"close":1172,"change":1534,"percent_change":58,"volume":1535,"transactions":9,"vwap":1172},"2025-09-04",0.115,76300,{"date":1537,"open":767,"high":919,"low":767,"close":967,"change":935,"percent_change":936,"volume":1538,"transactions":9,"vwap":967},"2025-09-03",22099800,{"date":1540,"open":763,"high":805,"low":755,"close":763,"change":111,"percent_change":1541,"volume":1388,"transactions":9,"vwap":763},"2025-09-02",-0.66,{"date":1543,"open":924,"high":904,"low":915,"close":924,"change":221,"percent_change":328,"volume":1544,"transactions":9,"vwap":924},"2025-08-29",68100,{"date":1546,"open":923,"high":923,"low":720,"close":904,"change":21,"percent_change":22,"volume":1547,"transactions":9,"vwap":904},"2025-08-28",89600,{"date":1549,"open":713,"high":905,"low":1550,"close":905,"change":1021,"percent_change":1551,"volume":1552,"transactions":9,"vwap":905},"2025-08-27",25.635,0.18,57000,{"date":1554,"open":731,"high":714,"low":731,"close":730,"change":348,"percent_change":507,"volume":1555,"transactions":9,"vwap":730},"2025-08-26",92000,{"date":1557,"open":729,"high":555,"low":1550,"close":967,"change":190,"percent_change":191,"volume":1558,"transactions":9,"vwap":967},"2025-08-25",81100,{"date":1560,"open":767,"high":714,"low":767,"close":555,"change":1141,"percent_change":51,"volume":1561,"transactions":9,"vwap":555},"2025-08-22",150600,{"date":1563,"open":716,"high":716,"low":771,"close":1564,"change":426,"percent_change":857,"volume":1565,"transactions":9,"vwap":1564},"2025-08-21",25.535,65000,{"date":1567,"open":767,"high":810,"low":715,"close":810,"change":151,"percent_change":457,"volume":1568,"transactions":9,"vwap":810},"2025-08-20",121200,{"date":1570,"open":767,"high":767,"low":805,"close":715,"change":348,"percent_change":507,"volume":1571,"transactions":9,"vwap":715},"2025-08-19",522700,{"date":1573,"open":767,"high":767,"low":1574,"close":763,"change":338,"percent_change":339,"volume":1575,"transactions":9,"vwap":763},"2025-08-18",25.531,80200,{"date":1577,"open":767,"high":737,"low":715,"close":767,"change":191,"percent_change":872,"volume":1578,"transactions":9,"vwap":767},"2025-08-15",89900,{"date":1580,"open":555,"high":1077,"low":716,"close":729,"change":190,"percent_change":191,"volume":1581,"transactions":9,"vwap":729},"2025-08-14",125000,{"date":1583,"open":721,"high":721,"low":810,"close":1584,"change":556,"percent_change":1162,"volume":1585,"transactions":9,"vwap":1584},"2025-08-13",25.655,79400,{"date":1587,"open":716,"high":716,"low":703,"close":763,"change":366,"percent_change":367,"volume":1588,"transactions":9,"vwap":763},"2025-08-12",75500,{"date":1590,"open":729,"high":729,"low":974,"close":737,"change":395,"percent_change":151,"volume":1591,"transactions":9,"vwap":737},"2025-08-11",66700,{"date":1593,"open":729,"high":729,"low":974,"close":716,"change":199,"percent_change":200,"volume":1594,"transactions":9,"vwap":716},"2025-08-08",90300,{"date":1596,"open":555,"high":555,"low":1597,"close":731,"change":387,"percent_change":388,"volume":1598,"transactions":9,"vwap":731},"2025-08-07",25.615,84800,{"date":1600,"open":555,"high":555,"low":805,"close":1597,"change":1472,"percent_change":270,"volume":1601,"transactions":9,"vwap":1597},"2025-08-06",68200,{"date":1603,"open":767,"high":904,"low":767,"close":714,"change":151,"percent_change":457,"volume":1604,"transactions":9,"vwap":714},"2025-08-05",130000,{"date":1606,"open":729,"high":729,"low":1607,"close":731,"change":1021,"percent_change":1551,"volume":1608,"transactions":9,"vwap":731},"2025-08-04",25.582,84700,{"date":1610,"open":737,"high":737,"low":817,"close":876,"change":1021,"percent_change":1551,"volume":1611,"transactions":9,"vwap":876},"2025-08-01",37100,{"date":1613,"open":763,"high":763,"low":1614,"close":743,"change":319,"percent_change":319,"volume":1615,"transactions":9,"vwap":743},"2025-07-31",25.511,38200,{"date":1617,"open":805,"high":805,"low":697,"close":743,"change":319,"percent_change":319,"volume":1618,"transactions":9,"vwap":743},"2025-07-30",58200,{"date":1620,"open":697,"high":743,"low":689,"close":743,"change":1621,"percent_change":480,"volume":1622,"transactions":9,"vwap":743},"2025-07-29",0.112,63600,{"date":1624,"open":707,"high":707,"low":640,"close":1625,"change":1626,"percent_change":1211,"volume":1627,"transactions":9,"vwap":1625},"2025-07-28",25.428,-0.037,61900,{"date":1629,"open":708,"high":1630,"low":640,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-07-25",25.468,25.465,0.085,0.33,29700,{"date":1636,"open":675,"high":776,"low":641,"close":632,"change":471,"percent_change":472,"volume":1637,"transactions":9,"vwap":632},"2025-07-24",43900,{"date":1639,"open":767,"high":767,"low":1640,"close":825,"change":377,"percent_change":378,"volume":1641,"transactions":9,"vwap":825},"2025-07-23",25.416,50000,{"date":1643,"open":695,"high":821,"low":690,"close":759,"change":1644,"percent_change":910,"volume":1645,"transactions":9,"vwap":759},"2025-07-22",0.049,79900,{"date":1647,"open":695,"high":716,"low":1648,"close":1649,"change":1650,"percent_change":508,"volume":1651,"transactions":9,"vwap":1649},"2025-07-21",25.422,25.426,0.081,79300,{"date":1653,"open":675,"high":675,"low":1654,"close":1655,"change":520,"percent_change":81,"volume":1656,"transactions":9,"vwap":1655},"2025-07-18",25.339,25.345,57600,{"date":1658,"open":632,"high":632,"low":1659,"close":649,"change":348,"percent_change":507,"volume":1660,"transactions":9,"vwap":649},"2025-07-17",25.235,83600,{"date":1662,"open":649,"high":676,"low":1663,"close":1664,"change":387,"percent_change":388,"volume":1665,"transactions":9,"vwap":1664},"2025-07-16",25.245,25.29,50500,{"date":1667,"open":697,"high":697,"low":433,"close":448,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":448},"2025-07-15",-0.095,-0.37,63200,{"date":1672,"open":675,"high":632,"low":626,"close":675,"change":395,"percent_change":151,"volume":1673,"transactions":9,"vwap":675},"2025-07-14",60100,{"date":1675,"open":776,"high":776,"low":676,"close":641,"change":1472,"percent_change":1084,"volume":1676,"transactions":9,"vwap":641},"2025-07-11",44500,{"date":1678,"open":695,"high":695,"low":632,"close":640,"change":209,"percent_change":229,"volume":1679,"transactions":9,"vwap":640},"2025-07-10",53800,{"date":1681,"open":708,"high":695,"low":1682,"close":695,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":695},"2025-07-09",25.362,0.142,0.56,52300,{"date":1687,"open":776,"high":776,"low":1688,"close":1689,"change":1690,"percent_change":472,"volume":1691,"transactions":9,"vwap":1689},"2025-07-08",25.28,25.318,-0.072,63500,{"date":1693,"open":708,"high":708,"low":626,"close":633,"change":1694,"percent_change":111,"volume":1695,"transactions":9,"vwap":633},"2025-07-07",-0.044,73500,{"date":1697,"open":703,"high":703,"low":776,"close":1698,"change":199,"percent_change":200,"volume":1699,"transactions":9,"vwap":1698},"2025-07-03",25.434,54200,{"date":1701,"open":745,"high":745,"low":749,"close":1702,"change":1703,"percent_change":1084,"volume":1704,"transactions":9,"vwap":1702},"2025-07-02",25.474,-0.056,50900,{"date":1706,"open":763,"high":763,"low":703,"close":755,"change":862,"percent_change":863,"volume":1707,"transactions":9,"vwap":755},"2025-07-01",57500,{"date":1709,"open":716,"high":737,"low":1710,"close":889,"change":946,"percent_change":251,"volume":1711,"transactions":9,"vwap":889},"2025-06-30",25.532,74800,{"date":1713,"open":743,"high":715,"low":697,"close":755,"change":1714,"percent_change":199,"volume":1715,"transactions":9,"vwap":755},"2025-06-27",-0.011,35000,{"date":1717,"open":817,"high":1718,"low":701,"close":1718,"change":1719,"percent_change":22,"volume":1720,"transactions":9,"vwap":1718},"2025-06-26",25.541,0.031,45600,{"date":1722,"open":817,"high":817,"low":1723,"close":745,"change":348,"percent_change":507,"volume":1724,"transactions":9,"vwap":745},"2025-06-25",25.435,34300,{"date":1726,"open":632,"high":767,"low":641,"close":701,"change":935,"percent_change":936,"volume":1727,"transactions":9,"vwap":701},"2025-06-24",68600,{"date":1729,"open":632,"high":1730,"low":632,"close":1731,"change":1021,"percent_change":1551,"volume":1732,"transactions":9,"vwap":1731},"2025-06-23",25.437,25.395,34000,{"date":1734,"open":450,"high":641,"low":450,"close":681,"change":1460,"percent_change":1202,"volume":1735,"transactions":9,"vwap":681},"2025-06-20",59900,{"date":1737,"open":676,"high":675,"low":1664,"close":1738,"change":1739,"percent_change":801,"volume":1740,"transactions":9,"vwap":1738},"2025-06-18",25.312,-0.003,35500,{"date":1742,"open":1688,"high":626,"low":1743,"close":845,"change":507,"percent_change":508,"volume":1744,"transactions":9,"vwap":845},"2025-06-17",25.232,45900,{"date":1746,"open":441,"high":1664,"low":435,"close":1659,"change":494,"percent_change":260,"volume":1747,"transactions":9,"vwap":1659},"2025-06-16",27800,{"date":1749,"open":681,"high":681,"low":441,"close":450,"change":668,"percent_change":576,"volume":1750,"transactions":9,"vwap":450},"2025-06-13",73600,{"date":1752,"open":514,"high":675,"low":676,"close":641,"change":867,"percent_change":1753,"volume":1754,"transactions":9,"vwap":641},"2025-06-12",0.28,47600,{"date":1756,"open":449,"high":1664,"low":449,"close":1664,"change":738,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1664},"2025-06-11",0.36,55500,{"date":1760,"open":449,"high":449,"low":542,"close":434,"change":507,"percent_change":508,"volume":1761,"transactions":9,"vwap":434},"2025-06-10",47500,{"date":1763,"open":463,"high":456,"low":416,"close":414,"change":801,"percent_change":199,"volume":1764,"transactions":9,"vwap":414},"2025-06-09",13200,{"date":1766,"open":422,"high":422,"low":1767,"close":470,"change":709,"percent_change":72,"volume":1768,"transactions":9,"vwap":470},"2025-06-06",25.114,44600,{"date":1770,"open":649,"high":649,"low":442,"close":587,"change":377,"percent_change":378,"volume":1771,"transactions":9,"vwap":587},"2025-06-05",37600,{"date":1773,"open":449,"high":667,"low":434,"close":661,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":661},"2025-06-04",0.165,0.66,3456600,{"date":1778,"open":434,"high":434,"low":463,"close":414,"change":801,"percent_change":199,"volume":1779,"transactions":9,"vwap":414},"2025-06-03",51600,{"date":1781,"open":470,"high":415,"low":1782,"close":470,"change":1211,"percent_change":1783,"volume":1768,"transactions":9,"vwap":470},"2025-06-02",25.087,-0.59,{"date":1785,"open":1659,"high":1688,"low":1659,"close":1688,"change":338,"percent_change":339,"volume":1786,"transactions":9,"vwap":1688},"2025-05-30",31000,{"date":1788,"open":441,"high":649,"low":1789,"close":649,"change":1790,"percent_change":983,"volume":1791,"transactions":9,"vwap":649},"2025-05-29",25.191,0.158,49400,{"date":1793,"open":425,"high":1794,"low":414,"close":1795,"change":1796,"percent_change":750,"volume":1797,"transactions":9,"vwap":1795},"2025-05-28",25.183,25.152,-0.068,64100,{"date":1799,"open":542,"high":587,"low":1800,"close":435,"change":1202,"percent_change":1801,"volume":1802,"transactions":9,"vwap":435},"2025-05-27",25.125,0.6,77000,{"date":1804,"open":526,"high":463,"low":1805,"close":526,"change":395,"percent_change":151,"volume":1806,"transactions":9,"vwap":526},"2025-05-23",25.040001,54700,{"date":1808,"open":401,"high":1809,"low":1810,"close":1811,"change":867,"percent_change":1753,"volume":1812,"transactions":9,"vwap":1811},"2025-05-22",25.065001,24.92,25.059999,77800,{"date":1814,"open":486,"high":1815,"low":373,"close":363,"change":1816,"percent_change":1320,"volume":1817,"transactions":9,"vwap":363},"2025-05-21",25.083,-0.145,89500,{"date":1819,"open":464,"high":534,"low":463,"close":424,"change":190,"percent_change":191,"volume":1820,"transactions":9,"vwap":424},"2025-05-20",66200,{"date":1822,"open":1823,"high":542,"low":363,"close":456,"change":338,"percent_change":339,"volume":1824,"transactions":9,"vwap":456},"2025-05-19",25.02,44800,{"date":1826,"open":450,"high":450,"low":456,"close":500,"change":348,"percent_change":507,"volume":1827,"transactions":9,"vwap":500},"2025-05-16",80300,{"date":1829,"open":1811,"high":542,"low":1811,"close":542,"change":832,"percent_change":833,"volume":1830,"transactions":9,"vwap":542},"2025-05-15",20000,{"date":1832,"open":414,"high":414,"low":1833,"close":1833,"change":471,"percent_change":472,"volume":1834,"transactions":9,"vwap":1833},"2025-05-14",25.030001,93200,{"date":1836,"open":470,"high":1837,"low":526,"close":463,"change":566,"percent_change":210,"volume":1838,"transactions":9,"vwap":463},"2025-05-13",25.133,256600,{"date":1840,"open":464,"high":500,"low":464,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-05-12",25.148,-0.102,-0.4,36200,{"date":1846,"open":442,"high":667,"low":1847,"close":433,"change":151,"percent_change":457,"volume":1848,"transactions":9,"vwap":433},"2025-05-09",25.239,56000,{"date":1850,"open":675,"high":675,"low":449,"close":449,"change":200,"percent_change":846,"volume":1851,"transactions":9,"vwap":449},"2025-05-08",41700,{"date":1853,"open":649,"high":632,"low":1854,"close":675,"change":643,"percent_change":1434,"volume":1855,"transactions":9,"vwap":675},"2025-05-07",25.305,47400,{"date":1857,"open":456,"high":450,"low":456,"close":450,"change":935,"percent_change":1858,"volume":1859,"transactions":9,"vwap":450},"2025-05-06",0.38,53700,{"date":1861,"open":500,"high":434,"low":486,"close":603,"change":426,"percent_change":427,"volume":1862,"transactions":9,"vwap":603},"2025-05-05",44000,{"date":1864,"open":442,"high":649,"low":434,"close":433,"change":471,"percent_change":472,"volume":1865,"transactions":9,"vwap":433},"2025-05-02",62200,{"date":1867,"open":689,"high":825,"low":1868,"close":626,"change":356,"percent_change":1869,"volume":1870,"transactions":9,"vwap":626},"2025-05-01",25.292,-0.69,40400,{"date":1872,"open":703,"high":817,"low":853,"close":744,"change":377,"percent_change":378,"volume":1873,"transactions":9,"vwap":744},"2025-04-30",40200,{"date":1875,"open":780,"high":1876,"low":780,"close":817,"change":935,"percent_change":936,"volume":1877,"transactions":9,"vwap":817},"2025-04-29",25.545,39500,{"date":1879,"open":675,"high":780,"low":681,"close":883,"change":520,"percent_change":81,"volume":1880,"transactions":9,"vwap":883},"2025-04-28",48800,{"date":1882,"open":681,"high":633,"low":514,"close":633,"change":643,"percent_change":1434,"volume":1883,"transactions":9,"vwap":633},"2025-04-25",39600,{"date":180,"open":1664,"high":667,"low":435,"close":1664,"change":319,"percent_change":319,"volume":1885,"transactions":9,"vwap":1664},107200]