[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCEC":3,"homepage-market-summary":30,"stock-historical-SCEC":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCEC","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},"Sterling Capital Funds","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3052,1.2576,"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},23.705,23.66,23.72,23.6501,23.645,0.06,0.25,55921.58285,25.75,23.565,124741.1595163506,6.4,393,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},114053,41629331.038604,-5.07,"2025-04-24",[183,186,196,205,213,223,232,243,254,262,271,281,290,298,307,316,325,335,342,349,359,368,378,387,397,406,416,425,433,442,449,458,465,474,482,489,496,506,515,520,526,532,538,545,554,562,568,574,579,586,594,602,607,614,619,627,637,647,655,664,672,680,685,691,696,702,709,715,722,728,735,738,743,750,756,763,769,773,779,784,790,796,800,805,809,813,816,819,824,830,835,838,842,844,847,850,856,860,865,869,872,875,878,883,888,891,896,900,903,906,908,911,915,922,928,934,937,941,946,952,957,960,965,969,972,975,978,981,984,987,991,994,998,1003,1007,1011,1016,1020,1024,1028,1031,1034,1039,1042,1048,1053,1059,1065,1070,1076,1083,1090,1097,1104,1112,1118,1123,1128,1133,1138,1143,1148,1152,1159,1165,1168,1173,1177,1183,1187,1192,1197,1201,1204,1208,1213,1217,1221,1224,1227,1233,1236,1241,1245,1250,1254,1259,1263,1265,1270,1274,1279,1281,1286,1293,1298,1301,1305,1308,1312,1315,1321,1324,1329,1332,1335,1341,1346,1349,1352,1354,1356,1360,1365,1369,1372,1377,1383,1388,1392,1396,1400,1403,1405,1409,1412,1415,1418,1421,1425,1431,1434,1437,1442,1444,1448,1455,1460,1463,1468,1472,1477,1479,1483,1487,1490,1495,1498,1502,1505,1510,1513,1516,1521,1527,1529,1533,1536,1540,1546,1549,1553,1557,1561,1566,1572,1575,1580,1583,1587,1590,1592,1595,1598,1602,1606,1611,1617,1622,1625,1628,1631,1636,1640,1643,1648,1652,1656,1659,1662,1665,1668,1670,1674,1680,1684,1687,1694,1698,1701,1704,1707,1710,1713,1716,1721,1726,1730,1734,1738,1741,1744,1747,1751,1754,1758,1761,1764,1767,1772,1776,1779,1784,1787,1791,1794,1797,1800,1804,1808,1812,1816,1820,1826,1828,1832,1835,1838,1841,1844,1847,1851,1855,1858,1863,1868,1872,1875,1877,1881,1887,1890,1894,1899,1904,1909,1911,1914,1917,1920,1925,1930,1933,1936,1939],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},146,23.7047,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",23.65,23.67,23.59,-0.035,-0.15,107601.9015,334,23.6303,{"date":197,"open":198,"high":198,"low":18,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",23.77,23.68,-0.018,-0.08,114433.0095,233,23.6956,{"date":206,"open":26,"high":19,"low":26,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",23.698,-0.052,-0.22,133481.4435,246,23.6814,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",23.84,23.71,23.75,-0.0543,-0.23,27374.1011,100,23.7542,{"date":224,"open":225,"high":225,"low":217,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",23.815,23.8043,-0.0108,-0.05,27475.343489,72,23.7715,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",23.845,23.85,23.79,23.8151,-0.1199,-0.5,44783.0641,153,23.8162,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",23.92,23.95,23.865,23.935,0.025,0.1,102658.9711,149,23.9019,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":239,"volume":260,"transactions":194,"vwap":261},"2026-09-24",24.0401,24.06,23.91,-0.12,65417.1811,23.9698,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":211,"vwap":270},"2026-09-23",24.2,24.0001,24.03,-0.24,-0.99,102685.5101,24.0532,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":22,"volume":278,"transactions":279,"vwap":280},"2026-09-22",24.29,24.295,24.245,24.27,0.0147,60554.0511,152,24.2651,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":152,"volume":287,"transactions":288,"vwap":289},"2026-09-21",24.265,24.25,24.2553,0.0103,45966.3461,137,24.2556,{"date":291,"open":292,"high":293,"low":292,"close":275,"change":294,"percent_change":259,"volume":295,"transactions":296,"vwap":297},"2026-09-18",24.24,24.2463,-0.03,90496.0511,68,24.2403,{"date":299,"open":273,"high":273,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",24.26,24.275,0.08,0.33,105669.4142,296,24.2737,{"date":308,"open":309,"high":301,"low":310,"close":311,"change":312,"percent_change":82,"volume":313,"transactions":314,"vwap":315},"2026-09-16",24.2402,24.19,24.195,0.035,59630.9222,99,24.2357,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",24.185,24.16,-0.0151,-0.06,67743.5072,265,24.1691,{"date":326,"open":327,"high":328,"low":319,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",24.1799,24.205,24.1751,-0.0049,-0.02,26853.0692,82,24.1815,{"date":336,"open":276,"high":276,"low":319,"close":337,"change":338,"percent_change":321,"volume":339,"transactions":340,"vwap":341},"2026-09-11",24.18,-0.015,47706.5552,169,24.1993,{"date":343,"open":273,"high":344,"low":310,"close":311,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":315},"2026-09-10",24.3,-0.16,-0.66,73972.3762,177,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":345,"volume":356,"transactions":357,"vwap":358},"2026-09-09",24.42,24.4201,24.33,24.355,-0.04,51295.4362,170,24.3708,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":357,"vwap":367},"2026-09-08",24.46,24.38,24.395,-0.105,-0.43,46226.0692,24.4077,{"date":369,"open":370,"high":371,"low":372,"close":371,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",24.45,24.5,24.44,0.05,0.2,51244.3202,93,24.4476,{"date":379,"open":380,"high":380,"low":381,"close":370,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",24.4799,24.425,0.065,0.27,85237.070018,165,24.4435,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",24.405,24.351,24.385,0.03,0.12,90343.0692,390,24.3794,{"date":398,"open":399,"high":370,"low":400,"close":354,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",24.43,24.35,-0.1543,-0.63,84338.0692,192,24.3895,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",24.54,24.49,24.5093,-0.0457,-0.19,50748.5692,209,24.5193,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",24.69,24.555,-0.09,-0.37,63204.0692,185,24.5847,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",24.68,24.645,0,69509.5942,123,24.662,{"date":434,"open":435,"high":435,"low":436,"close":428,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",24.67,24.63,-0.045,-0.18,59484.8479,135,24.6452,{"date":443,"open":444,"high":418,"low":436,"close":418,"change":82,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",24.66,0.57,68254.8479,223,24.654,{"date":450,"open":451,"high":452,"low":408,"close":453,"change":152,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",24.56,24.58,24.55,0.16,86599.8479,312,24.5561,{"date":459,"open":451,"high":451,"low":460,"close":461,"change":191,"percent_change":462,"volume":463,"transactions":340,"vwap":464},"2026-08-21",24.48,24.51,-0.14,104245.8479,24.5059,{"date":466,"open":451,"high":467,"low":468,"close":469,"change":470,"percent_change":209,"volume":471,"transactions":472,"vwap":473},"2026-08-20",24.57,24.53,24.545,-0.055,48806.0429,130,24.5416,{"date":475,"open":476,"high":476,"low":467,"close":477,"change":478,"percent_change":59,"volume":479,"transactions":480,"vwap":481},"2026-08-19",24.64,24.6,0.11,56697.807209,182,24.606,{"date":483,"open":409,"high":484,"low":361,"close":409,"change":485,"percent_change":331,"volume":486,"transactions":487,"vwap":488},"2026-08-18",24.52,-0.005,58235.9769,174,24.5032,{"date":490,"open":451,"high":451,"low":460,"close":491,"change":201,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",24.495,-0.33,38660.8479,155,24.5205,{"date":497,"open":498,"high":499,"low":467,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",24.6301,24.6379,24.575,-0.0703,-0.29,48762.1249,132,24.6067,{"date":507,"open":428,"high":508,"low":509,"close":510,"change":511,"percent_change":59,"volume":512,"transactions":513,"vwap":514},"2026-08-13",24.675,24.621,24.6453,0.1103,50609.1629,107,24.6389,{"date":516,"open":477,"high":477,"low":468,"close":517,"change":312,"percent_change":82,"volume":518,"transactions":252,"vwap":519},"2026-08-12",24.535,56692.8169,24.5604,{"date":521,"open":522,"high":522,"low":361,"close":371,"change":485,"percent_change":331,"volume":523,"transactions":524,"vwap":525},"2026-08-11",24.59,179278.8479,822,24.5105,{"date":527,"open":467,"high":467,"low":460,"close":528,"change":201,"percent_change":492,"volume":529,"transactions":530,"vwap":531},"2026-08-10",24.505,97509.2979,248,24.5304,{"date":533,"open":476,"high":476,"low":484,"close":534,"change":535,"percent_change":152,"volume":536,"transactions":404,"vwap":537},"2026-08-07",24.585,0.01,79660.8359,24.5893,{"date":539,"open":467,"high":540,"low":467,"close":500,"change":228,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",24.62,-0.2,77559.8479,250,24.5837,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":355,"volume":551,"transactions":552,"vwap":553},"2026-08-05",24.65,24.565,24.625,-0.01,121387.888519,173,24.6102,{"date":555,"open":556,"high":557,"low":522,"close":557,"change":558,"percent_change":159,"volume":559,"transactions":560,"vwap":561},"2026-08-04",24.615,24.635,0.135,95121.888519,369,24.6075,{"date":563,"open":564,"high":564,"low":371,"close":371,"change":470,"percent_change":209,"volume":565,"transactions":566,"vwap":567},"2026-08-03",24.5189,99088.8479,73,24.5027,{"date":569,"open":570,"high":570,"low":453,"close":419,"change":470,"percent_change":209,"volume":571,"transactions":572,"vwap":573},"2026-07-31",24.61,36206.1449,102,24.5639,{"date":575,"open":547,"high":547,"low":477,"close":570,"change":485,"percent_change":331,"volume":576,"transactions":577,"vwap":578},"2026-07-30",46865.1699,226,24.6127,{"date":580,"open":418,"high":581,"low":556,"close":556,"change":201,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",24.695,-0.32,100794.4059,315,24.6406,{"date":587,"open":435,"high":588,"low":547,"close":581,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",24.7,0.09,0.37,92311.0576,151,24.6755,{"date":595,"open":522,"high":596,"low":534,"close":597,"change":598,"percent_change":302,"volume":599,"transactions":600,"vwap":601},"2026-07-27",24.6426,24.605,0.02,228962.4796,171,24.6152,{"date":603,"open":522,"high":570,"low":534,"close":534,"change":598,"percent_change":302,"volume":604,"transactions":605,"vwap":606},"2026-07-24",131973.2246,103,24.5956,{"date":608,"open":477,"high":477,"low":451,"close":548,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",-0.11,-0.45,110231.2566,421,24.5789,{"date":615,"open":588,"high":588,"low":444,"close":508,"change":355,"percent_change":345,"volume":616,"transactions":617,"vwap":618},"2026-07-22",76078.0926,208,24.673,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":294,"percent_change":259,"volume":624,"transactions":625,"vwap":626},"2026-07-21",24.73,24.71,24.715,96719.6791,117,24.7134,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-20",24.81,24.74,24.745,-0.07,-0.28,41426.2051,77,24.7514,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":393,"volume":644,"transactions":645,"vwap":646},"2026-07-17",24.85,24.86,24.8102,24.815,0.0296,24123.1721,101,24.8354,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":201,"volume":653,"transactions":494,"vwap":654},"2026-07-16",24.78,24.88,24.7854,-0.0198,67918.4581,24.787,{"date":656,"open":657,"high":629,"low":649,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-15",24.795,24.8052,0.0702,0.28,72485.0691,273,24.7966,{"date":665,"open":666,"high":667,"low":621,"close":668,"change":249,"percent_change":250,"volume":669,"transactions":670,"vwap":671},"2026-07-14",24.755,24.77,24.735,77266.8701,158,24.7469,{"date":673,"open":674,"high":667,"low":622,"close":622,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-13",24.76,-0.085,-0.34,668741.4601,195,24.7398,{"date":681,"open":682,"high":682,"low":683,"close":657,"change":550,"percent_change":355,"volume":684,"transactions":9,"vwap":657},"2026-07-10",24.83,24.79,45800,{"date":686,"open":629,"high":687,"low":688,"close":689,"change":598,"percent_change":302,"volume":690,"transactions":9,"vwap":689},"2026-07-09",24.84,24.8,24.805,61400,{"date":692,"open":688,"high":688,"low":693,"close":694,"change":294,"percent_change":259,"volume":695,"transactions":9,"vwap":694},"2026-07-08",24.75,24.785,62100,{"date":697,"open":698,"high":698,"low":629,"close":642,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":642},"2026-07-07",24.902,-0.1,-0.4,53000,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":598,"volume":708,"transactions":9,"vwap":706},"2026-07-06",24.92,24.89,24.915,0.005,49600,{"date":710,"open":711,"high":712,"low":650,"close":711,"change":713,"percent_change":89,"volume":714,"transactions":9,"vwap":711},"2026-07-02",24.91,24.93,0.055,94700,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":438,"percent_change":66,"volume":721,"transactions":9,"vwap":720},"2026-07-01",24.885,24.905,24.845,24.855,87800,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":632,"percent_change":633,"volume":727,"transactions":9,"vwap":726},"2026-06-30",25.094999,25.030001,25.035,85900,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":535,"percent_change":152,"volume":734,"transactions":9,"vwap":733},"2026-06-29",25.11,25.13,25.08,25.105,184200,{"date":736,"open":732,"high":730,"low":732,"close":724,"change":707,"percent_change":598,"volume":737,"transactions":9,"vwap":724},"2026-06-26",66100,{"date":739,"open":730,"high":731,"low":740,"close":741,"change":598,"percent_change":302,"volume":742,"transactions":9,"vwap":741},"2026-06-25",25.07,25.09,77100,{"date":744,"open":745,"high":740,"low":746,"close":740,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":740},"2026-06-24",25.059999,25.040001,0.15,0.6,69700,{"date":751,"open":752,"high":753,"low":704,"close":704,"change":754,"percent_change":699,"volume":755,"transactions":9,"vwap":704},"2026-06-23",24.975,24.98,-0.025,51000,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":321,"percent_change":267,"volume":762,"transactions":9,"vwap":761},"2026-06-22",24.97,24.985,24.94,24.945,65200,{"date":764,"open":765,"high":740,"low":766,"close":767,"change":598,"percent_change":302,"volume":768,"transactions":9,"vwap":767},"2026-06-18",25.065001,24.99,25.0049992,54100,{"date":770,"open":771,"high":745,"low":752,"close":759,"change":470,"percent_change":209,"volume":772,"transactions":9,"vwap":759},"2026-06-17",25.055,86400,{"date":774,"open":725,"high":771,"low":775,"close":746,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":746},"2026-06-16",25.01,0.045,0.18,96900,{"date":780,"open":746,"high":746,"low":781,"close":782,"change":152,"percent_change":454,"volume":783,"transactions":9,"vwap":782},"2026-06-15",24.96,24.995,64000,{"date":785,"open":786,"high":753,"low":787,"close":788,"change":429,"percent_change":429,"volume":789,"transactions":9,"vwap":788},"2026-06-12",24.977,24.925,24.955,73600,{"date":791,"open":650,"high":788,"low":792,"close":788,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":788},"2026-06-11",24.835,0.13,0.52,68500,{"date":797,"open":717,"high":717,"low":642,"close":798,"change":294,"percent_change":259,"volume":799,"transactions":9,"vwap":798},"2026-06-10",24.825,90500,{"date":801,"open":802,"high":803,"low":798,"close":720,"change":312,"percent_change":82,"volume":804,"transactions":9,"vwap":720},"2026-06-09",24.87,24.875,74100,{"date":806,"open":705,"high":705,"low":642,"close":807,"change":754,"percent_change":699,"volume":808,"transactions":9,"vwap":807},"2026-06-08",24.82,75100,{"date":810,"open":705,"high":811,"low":687,"close":719,"change":699,"percent_change":700,"volume":812,"transactions":9,"vwap":719},"2026-06-05",24.9,683100,{"date":814,"open":781,"high":758,"low":760,"close":761,"change":598,"percent_change":302,"volume":815,"transactions":9,"vwap":761},"2026-06-04",38400,{"date":817,"open":712,"high":818,"low":706,"close":787,"change":355,"percent_change":345,"volume":701,"transactions":9,"vwap":787},"2026-06-03",24.95,{"date":820,"open":821,"high":821,"low":818,"close":822,"change":392,"percent_change":393,"volume":823,"transactions":9,"vwap":822},"2026-06-02",25,24.965,87700,{"date":825,"open":711,"high":826,"low":802,"close":827,"change":828,"percent_change":700,"volume":829,"transactions":9,"vwap":827},"2026-06-01",24.937,24.935,-0.101,92300,{"date":831,"open":740,"high":740,"low":725,"close":832,"change":833,"percent_change":393,"volume":834,"transactions":9,"vwap":832},"2026-05-29",25.035999,0.031,342200,{"date":836,"open":821,"high":746,"low":760,"close":767,"change":535,"percent_change":152,"volume":837,"transactions":9,"vwap":767},"2026-05-28",203600,{"date":839,"open":767,"high":840,"low":766,"close":782,"change":598,"percent_change":302,"volume":841,"transactions":9,"vwap":782},"2026-05-27",25.028,38500,{"date":843,"open":782,"high":782,"low":818,"close":752,"change":713,"percent_change":89,"volume":823,"transactions":9,"vwap":752},"2026-05-26",{"date":845,"open":711,"high":704,"low":640,"close":704,"change":152,"percent_change":454,"volume":846,"transactions":9,"vwap":704},"2026-05-22",15300,{"date":848,"open":688,"high":650,"low":694,"close":650,"change":392,"percent_change":393,"volume":849,"transactions":9,"vwap":650},"2026-05-21",44600,{"date":851,"open":630,"high":639,"low":852,"close":639,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":639},"2026-05-20",24.725,0.145,0.59,59800,{"date":857,"open":852,"high":621,"low":418,"close":858,"change":201,"percent_change":582,"volume":859,"transactions":9,"vwap":858},"2026-05-19",24.705,195400,{"date":861,"open":792,"high":862,"low":863,"close":694,"change":331,"percent_change":201,"volume":864,"transactions":9,"vwap":694},"2026-05-18",24.851,24.765,65700,{"date":866,"open":639,"high":639,"low":688,"close":689,"change":192,"percent_change":867,"volume":868,"transactions":9,"vwap":689},"2026-05-15",-0.6,71700,{"date":870,"open":775,"high":775,"low":788,"close":788,"change":535,"percent_change":152,"volume":871,"transactions":9,"vwap":788},"2026-05-14",51700,{"date":873,"open":788,"high":822,"low":760,"close":761,"change":550,"percent_change":355,"volume":874,"transactions":9,"vwap":761},"2026-05-13",101900,{"date":876,"open":759,"high":759,"low":818,"close":788,"change":632,"percent_change":633,"volume":877,"transactions":9,"vwap":788},"2026-05-12",63900,{"date":879,"open":745,"high":740,"low":880,"close":881,"change":437,"percent_change":438,"volume":882,"transactions":9,"vwap":881},"2026-05-11",25.02,25.025,61100,{"date":884,"open":885,"high":886,"low":740,"close":740,"change":776,"percent_change":777,"volume":887,"transactions":9,"vwap":740},"2026-05-08",25.084999,25.1,58500,{"date":889,"open":731,"high":731,"low":880,"close":881,"change":228,"percent_change":541,"volume":890,"transactions":9,"vwap":881},"2026-05-07",122000,{"date":892,"open":724,"high":724,"low":880,"close":893,"change":894,"percent_change":81,"volume":895,"transactions":9,"vwap":893},"2026-05-06",25.075001,0.085,155000,{"date":897,"open":753,"high":766,"low":788,"close":766,"change":382,"percent_change":898,"volume":899,"transactions":9,"vwap":766},"2026-05-05",0.26,83900,{"date":901,"open":753,"high":759,"low":718,"close":787,"change":699,"percent_change":700,"volume":902,"transactions":9,"vwap":787},"2026-05-04",73900,{"date":904,"open":821,"high":746,"low":753,"close":881,"change":228,"percent_change":541,"volume":905,"transactions":9,"vwap":881},"2026-05-01",181800,{"date":907,"open":886,"high":886,"low":740,"close":893,"change":707,"percent_change":598,"volume":795,"transactions":9,"vwap":893},"2026-04-30",{"date":909,"open":886,"high":886,"low":725,"close":740,"change":321,"percent_change":267,"volume":910,"transactions":9,"vwap":740},"2026-04-29",384800,{"date":912,"open":913,"high":731,"low":886,"close":731,"change":294,"percent_change":259,"volume":914,"transactions":9,"vwap":731},"2026-04-28",25.115,52900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":191,"percent_change":462,"volume":921,"transactions":9,"vwap":920},"2026-04-27",25.18,25.19,25.135,25.16,55600,{"date":923,"open":917,"high":924,"low":925,"close":926,"change":312,"percent_change":82,"volume":927,"transactions":9,"vwap":926},"2026-04-24",25.2,25.165,25.195,59700,{"date":929,"open":930,"high":931,"low":932,"close":920,"change":355,"percent_change":345,"volume":933,"transactions":9,"vwap":920},"2026-04-23",25.225,25.23,25.12,25500,{"date":935,"open":931,"high":931,"low":917,"close":924,"change":392,"percent_change":393,"volume":936,"transactions":9,"vwap":924},"2026-04-22",73800,{"date":938,"open":939,"high":931,"low":925,"close":940,"change":470,"percent_change":209,"volume":690,"transactions":9,"vwap":940},"2026-04-21",25.22,25.17,{"date":942,"open":943,"high":943,"low":944,"close":930,"change":191,"percent_change":462,"volume":945,"transactions":9,"vwap":930},"2026-04-20",25.255,25.21,48000,{"date":947,"open":948,"high":949,"low":931,"close":950,"change":393,"percent_change":45,"volume":951,"transactions":9,"vwap":950},"2026-04-17",25.245,25.279,25.26,70000,{"date":953,"open":954,"high":954,"low":731,"close":955,"change":355,"percent_change":345,"volume":956,"transactions":9,"vwap":955},"2026-04-16",25.215,25.14,91300,{"date":958,"open":930,"high":931,"low":940,"close":917,"change":355,"percent_change":345,"volume":959,"transactions":9,"vwap":917},"2026-04-15",91400,{"date":961,"open":918,"high":939,"low":918,"close":939,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":939},"2026-04-14",0.075,0.3,51800,{"date":966,"open":932,"high":967,"low":885,"close":967,"change":249,"percent_change":250,"volume":968,"transactions":9,"vwap":967},"2026-04-13",25.145,60100,{"date":970,"open":955,"high":955,"low":741,"close":932,"change":707,"percent_change":598,"volume":971,"transactions":9,"vwap":932},"2026-04-10",626200,{"date":973,"open":730,"high":940,"low":740,"close":913,"change":485,"percent_change":331,"volume":974,"transactions":9,"vwap":913},"2026-04-09",57600,{"date":976,"open":940,"high":940,"low":741,"close":932,"change":894,"percent_change":81,"volume":977,"transactions":9,"vwap":932},"2026-04-08",46600,{"date":979,"open":775,"high":746,"low":761,"close":726,"change":535,"percent_change":152,"volume":980,"transactions":9,"vwap":726},"2026-04-07",68800,{"date":982,"open":881,"high":746,"low":775,"close":881,"change":294,"percent_change":259,"volume":983,"transactions":9,"vwap":881},"2026-04-06",41100,{"date":985,"open":758,"high":771,"low":758,"close":771,"change":962,"percent_change":963,"volume":986,"transactions":9,"vwap":771},"2026-04-02",137300,{"date":988,"open":775,"high":881,"low":753,"close":753,"change":364,"percent_change":989,"volume":990,"transactions":9,"vwap":753},"2026-04-01",-0.42,88900,{"date":992,"open":732,"high":932,"low":745,"close":885,"change":382,"percent_change":898,"volume":993,"transactions":9,"vwap":885},"2026-03-31",55700,{"date":995,"open":766,"high":746,"low":758,"close":880,"change":454,"percent_change":996,"volume":997,"transactions":9,"vwap":880},"2026-03-30",0.64,225400,{"date":999,"open":682,"high":811,"low":682,"close":640,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":640},"2026-03-27",-0.065,-0.26,106100,{"date":1004,"open":766,"high":766,"low":811,"close":787,"change":609,"percent_change":1005,"volume":1006,"transactions":9,"vwap":787},"2026-03-26",-0.44,136000,{"date":1008,"open":775,"high":1009,"low":775,"close":726,"change":962,"percent_change":963,"volume":1010,"transactions":9,"vwap":726},"2026-03-25",25.049999,29600,{"date":1012,"open":711,"high":1013,"low":1014,"close":781,"change":470,"percent_change":209,"volume":1015,"transactions":9,"vwap":781},"2026-03-24",24.989,24.909,48600,{"date":1017,"open":753,"high":1009,"low":818,"close":1018,"change":894,"percent_change":81,"volume":1019,"transactions":9,"vwap":1018},"2026-03-23",25.014999,86300,{"date":1021,"open":745,"high":745,"low":704,"close":712,"change":209,"percent_change":1022,"volume":1023,"transactions":9,"vwap":712},"2026-03-20",-0.87,73000,{"date":1025,"open":740,"high":920,"low":740,"close":1026,"change":312,"percent_change":82,"volume":1027,"transactions":9,"vwap":1026},"2026-03-19",25.15,83300,{"date":1029,"open":924,"high":944,"low":913,"close":913,"change":609,"percent_change":1005,"volume":1030,"transactions":9,"vwap":913},"2026-03-18",94600,{"date":1032,"open":944,"high":949,"low":924,"close":930,"change":713,"percent_change":89,"volume":1033,"transactions":9,"vwap":930},"2026-03-17",89100,{"date":1035,"open":940,"high":918,"low":731,"close":940,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":940},"2026-03-16",0.095,0.38,32600,{"date":1040,"open":731,"high":955,"low":765,"close":893,"change":338,"percent_change":321,"volume":1041,"transactions":9,"vwap":893},"2026-03-13",47400,{"date":1043,"open":920,"high":1044,"low":732,"close":741,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":741},"2026-03-12",25.175,-0.115,-0.46,52200,{"date":1049,"open":931,"high":1050,"low":917,"close":1051,"change":699,"percent_change":700,"volume":1052,"transactions":9,"vwap":1051},"2026-03-11",25.24,25.205,78400,{"date":1054,"open":1055,"high":1056,"low":918,"close":1057,"change":675,"percent_change":492,"volume":1058,"transactions":9,"vwap":1057},"2026-03-10",25.36,25.39,25.305,43800,{"date":1060,"open":1061,"high":1056,"low":1062,"close":1056,"change":302,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1056},"2026-03-09",25.29,25.28,0.32,73700,{"date":1066,"open":1062,"high":1055,"low":1067,"close":1068,"change":294,"percent_change":259,"volume":1069,"transactions":9,"vwap":1068},"2026-03-06",25.27,25.31,52300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1072,"change":675,"percent_change":492,"volume":1075,"transactions":9,"vwap":1072},"2026-03-05",25.34,25.37,25.32,96400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":338,"percent_change":321,"volume":1082,"transactions":9,"vwap":1081},"2026-03-04",25.43,25.45,25.42,25.425,54700,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":609,"volume":1089,"transactions":9,"vwap":1087},"2026-03-03",25.375,25.46,25.44,-0.029,82700,{"date":1091,"open":1092,"high":1092,"low":1086,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-02",25.49,25.469,-0.201,-0.78,61300,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":454,"volume":1103,"transactions":9,"vwap":1101},"2026-02-27",25.68,25.655,25.67,0.042,40000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":589,"volume":1111,"transactions":9,"vwap":1109},"2026-02-26",25.63,25.64,25.59,25.628,0.023,220700,{"date":1113,"open":1114,"high":1106,"low":1115,"close":1116,"change":707,"percent_change":598,"volume":1117,"transactions":9,"vwap":1116},"2026-02-25",25.609,25.58,25.605,68300,{"date":1119,"open":1120,"high":1106,"low":1108,"close":1121,"change":338,"percent_change":321,"volume":1122,"transactions":9,"vwap":1121},"2026-02-24",25.62,25.6,55400,{"date":1124,"open":1125,"high":1106,"low":1108,"close":1126,"change":152,"percent_change":454,"volume":1127,"transactions":9,"vwap":1126},"2026-02-23",25.595,25.615,78500,{"date":1129,"open":1115,"high":1115,"low":1130,"close":1131,"change":429,"percent_change":429,"volume":1132,"transactions":9,"vwap":1131},"2026-02-20",25.54,25.575,106700,{"date":1134,"open":1135,"high":1115,"low":1136,"close":1131,"change":550,"percent_change":355,"volume":1137,"transactions":9,"vwap":1131},"2026-02-19",25.56,25.555,239200,{"date":1139,"open":1140,"high":1125,"low":1140,"close":1141,"change":429,"percent_change":429,"volume":1142,"transactions":9,"vwap":1141},"2026-02-18",25.55,25.585,87300,{"date":1144,"open":1145,"high":1108,"low":1146,"close":1141,"change":598,"percent_change":302,"volume":1147,"transactions":9,"vwap":1141},"2026-02-17",25.57,25.565,71900,{"date":1149,"open":1135,"high":1115,"low":1150,"close":1146,"change":1151,"percent_change":383,"volume":849,"transactions":9,"vwap":1146},"2026-02-13",25.551,0.07,{"date":1153,"open":1078,"high":1154,"low":1078,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-02-12",25.5,25.495,0.092,0.36,46400,{"date":1160,"open":1161,"high":1079,"low":1056,"close":1162,"change":1163,"percent_change":192,"volume":1164,"transactions":9,"vwap":1162},"2026-02-11",25.41,25.403,-0.037,104300,{"date":1166,"open":1167,"high":1086,"low":1078,"close":1087,"change":962,"percent_change":963,"volume":783,"transactions":9,"vwap":1087},"2026-02-10",25.449,{"date":1169,"open":1073,"high":1170,"low":1055,"close":1171,"change":550,"percent_change":355,"volume":1172,"transactions":9,"vwap":1171},"2026-02-09",25.38,25.365,37900,{"date":1174,"open":1170,"high":1170,"low":1175,"close":1085,"change":535,"percent_change":152,"volume":1176,"transactions":9,"vwap":1085},"2026-02-06",25.345,54200,{"date":1178,"open":1179,"high":1171,"low":1180,"close":1171,"change":1181,"percent_change":137,"volume":1182,"transactions":9,"vwap":1171},"2026-02-05",25.33,25.295,0.115,38900,{"date":1184,"open":1185,"high":1062,"low":1050,"close":1185,"change":338,"percent_change":321,"volume":1186,"transactions":9,"vwap":1185},"2026-02-04",25.25,74800,{"date":1188,"open":1050,"high":1067,"low":1189,"close":1190,"change":249,"percent_change":250,"volume":1191,"transactions":9,"vwap":1190},"2026-02-03",25.229,25.265,62700,{"date":1193,"open":948,"high":950,"low":1050,"close":1050,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1050},"2026-02-02",-0.135,-0.53,32400,{"date":1198,"open":1073,"high":1199,"low":1055,"close":1085,"change":429,"percent_change":429,"volume":1200,"transactions":9,"vwap":1085},"2026-01-30",25.4,189900,{"date":1202,"open":1179,"high":1056,"low":1179,"close":1085,"change":429,"percent_change":429,"volume":1203,"transactions":9,"vwap":1085},"2026-01-29",45300,{"date":1205,"open":1170,"high":1056,"low":1055,"close":1085,"change":1206,"percent_change":112,"volume":1207,"transactions":9,"vwap":1085},"2026-01-28",-0.042,64900,{"date":1209,"open":1078,"high":1087,"low":1199,"close":1210,"change":1211,"percent_change":392,"volume":1212,"transactions":9,"vwap":1210},"2026-01-27",25.417,0.007,97000,{"date":1214,"open":1078,"high":1215,"low":1056,"close":1161,"change":707,"percent_change":598,"volume":1216,"transactions":9,"vwap":1161},"2026-01-26",25.475,5536400,{"date":1218,"open":1170,"high":1161,"low":1171,"close":1219,"change":312,"percent_change":82,"volume":1220,"transactions":9,"vwap":1219},"2026-01-23",25.405,42500,{"date":1222,"open":1072,"high":1161,"low":1072,"close":1073,"change":535,"percent_change":152,"volume":1223,"transactions":9,"vwap":1073},"2026-01-22",71600,{"date":1225,"open":1179,"high":1055,"low":1074,"close":1055,"change":776,"percent_change":777,"volume":1226,"transactions":9,"vwap":1055},"2026-01-21",125200,{"date":1228,"open":1074,"high":1170,"low":1068,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-01-20",25.315,-0.098,-0.39,82800,{"date":1234,"open":1078,"high":1087,"low":1199,"close":1235,"change":1163,"percent_change":192,"volume":956,"transactions":9,"vwap":1235},"2026-01-16",25.413,{"date":1237,"open":1238,"high":1239,"low":1087,"close":1079,"change":485,"percent_change":331,"volume":1240,"transactions":9,"vwap":1079},"2026-01-15",25.47,25.48,44000,{"date":1242,"open":1078,"high":1239,"low":1078,"close":1243,"change":598,"percent_change":302,"volume":1244,"transactions":9,"vwap":1243},"2026-01-14",25.455,5044400,{"date":1246,"open":1080,"high":1087,"low":1247,"close":1248,"change":392,"percent_change":393,"volume":1249,"transactions":9,"vwap":1248},"2026-01-13",25.407,25.435,58100,{"date":1251,"open":1056,"high":1087,"low":1056,"close":1219,"change":1252,"percent_change":355,"volume":1253,"transactions":9,"vwap":1219},"2026-01-12",-0.011,193100,{"date":1255,"open":1074,"high":1078,"low":1074,"close":1256,"change":1257,"percent_change":89,"volume":1258,"transactions":9,"vwap":1256},"2026-01-09",25.416,0.056,67100,{"date":1260,"open":1261,"high":1055,"low":1074,"close":1055,"change":294,"percent_change":259,"volume":1262,"transactions":9,"vwap":1055},"2026-01-08",25.35,48400,{"date":1264,"open":1170,"high":1199,"low":1055,"close":1056,"change":312,"percent_change":82,"volume":708,"transactions":9,"vwap":1056},"2026-01-07",{"date":1266,"open":1072,"high":1267,"low":1068,"close":1267,"change":1268,"percent_change":22,"volume":1269,"transactions":9,"vwap":1267},"2026-01-06",25.355,0.015,32000,{"date":1271,"open":1072,"high":1272,"low":1179,"close":1072,"change":429,"percent_change":429,"volume":1273,"transactions":9,"vwap":1072},"2026-01-05",25.377,87500,{"date":1275,"open":1276,"high":1261,"low":1277,"close":1072,"change":338,"percent_change":321,"volume":1278,"transactions":9,"vwap":1072},"2026-01-02",25.348,25.3,31300,{"date":1280,"open":1171,"high":1056,"low":1261,"close":1267,"change":294,"percent_change":259,"volume":778,"transactions":9,"vwap":1267},"2025-12-31",{"date":1282,"open":1055,"high":1199,"low":1055,"close":1283,"change":462,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2025-12-30",25.385,-0.55,44400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":535,"percent_change":152,"volume":1292,"transactions":9,"vwap":1291},"2025-12-29",25.52,25.53,25.491,25.525,50300,{"date":1294,"open":1295,"high":1289,"low":1092,"close":1296,"change":707,"percent_change":598,"volume":1297,"transactions":9,"vwap":1296},"2025-12-26",25.51,25.515,28900,{"date":1299,"open":1086,"high":1295,"low":1079,"close":1295,"change":1151,"percent_change":660,"volume":1300,"transactions":9,"vwap":1295},"2025-12-24",26000,{"date":1302,"open":1303,"high":1079,"low":1080,"close":1087,"change":550,"percent_change":355,"volume":1304,"transactions":9,"vwap":1087},"2025-12-23",25.426,91600,{"date":1306,"open":1078,"high":1238,"low":1080,"close":1079,"change":535,"percent_change":152,"volume":1307,"transactions":9,"vwap":1079},"2025-12-22",86500,{"date":1309,"open":1310,"high":1239,"low":1248,"close":1087,"change":355,"percent_change":345,"volume":1311,"transactions":9,"vwap":1087},"2025-12-19",25.453,58900,{"date":1313,"open":1086,"high":1092,"low":1079,"close":1239,"change":382,"percent_change":898,"volume":1314,"transactions":9,"vwap":1239},"2025-12-18",70300,{"date":1316,"open":1170,"high":1317,"low":1170,"close":1318,"change":1319,"percent_change":373,"volume":1320,"transactions":9,"vwap":1318},"2025-12-17",25.429,25.415,0.012,42100,{"date":1322,"open":1179,"high":1080,"low":1179,"close":1162,"change":1257,"percent_change":89,"volume":1323,"transactions":9,"vwap":1162},"2025-12-16",64500,{"date":1325,"open":1170,"high":1170,"low":1179,"close":1326,"change":1327,"percent_change":478,"volume":1328,"transactions":9,"vwap":1326},"2025-12-15",25.347,0.027,49300,{"date":1330,"open":1261,"high":1261,"low":1068,"close":1074,"change":632,"percent_change":633,"volume":1331,"transactions":9,"vwap":1074},"2025-12-12",50700,{"date":1333,"open":1078,"high":1334,"low":1073,"close":1056,"change":485,"percent_change":331,"volume":1103,"transactions":9,"vwap":1056},"2025-12-11",25.446,{"date":1336,"open":1337,"high":1199,"low":1074,"close":1338,"change":1339,"percent_change":898,"volume":1340,"transactions":9,"vwap":1338},"2025-12-10",25.336,25.395,0.067,60900,{"date":1342,"open":1072,"high":1072,"low":1062,"close":1343,"change":1344,"percent_change":609,"volume":1345,"transactions":9,"vwap":1343},"2025-12-09",25.328,-0.027,104900,{"date":1347,"open":1072,"high":1073,"low":1074,"close":1267,"change":437,"percent_change":438,"volume":1348,"transactions":9,"vwap":1267},"2025-12-08",69900,{"date":1350,"open":1080,"high":1080,"low":1073,"close":1199,"change":550,"percent_change":355,"volume":1351,"transactions":9,"vwap":1199},"2025-12-05",36400,{"date":1353,"open":1238,"high":1238,"low":1161,"close":1161,"change":228,"percent_change":541,"volume":927,"transactions":9,"vwap":1161},"2025-12-04",{"date":1355,"open":1239,"high":1154,"low":1087,"close":1086,"change":535,"percent_change":152,"volume":1019,"transactions":9,"vwap":1086},"2025-12-03",{"date":1357,"open":1161,"high":1086,"low":1358,"close":1079,"change":312,"percent_change":82,"volume":1359,"transactions":9,"vwap":1079},"2025-12-02",25.401,70200,{"date":1361,"open":1080,"high":1087,"low":1161,"close":1318,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1318},"2025-12-01",-0.195,-0.76,49500,{"date":1366,"open":1367,"high":1120,"low":1108,"close":1367,"change":485,"percent_change":331,"volume":1368,"transactions":9,"vwap":1367},"2025-11-28",25.61,36600,{"date":1370,"open":1121,"high":1120,"low":1131,"close":1126,"change":1268,"percent_change":22,"volume":1371,"transactions":9,"vwap":1126},"2025-11-26",42200,{"date":1373,"open":1115,"high":1367,"low":1374,"close":1121,"change":1375,"percent_change":107,"volume":1376,"transactions":9,"vwap":1121},"2025-11-25",25.571,0.062,86900,{"date":1378,"open":1130,"high":1140,"low":1379,"close":1380,"change":1381,"percent_change":793,"volume":1382,"transactions":9,"vwap":1380},"2025-11-24",25.501,25.538,0.033,41600,{"date":1384,"open":1092,"high":1288,"low":1238,"close":1385,"change":962,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-11-21",25.505,0.29,140500,{"date":1389,"open":1079,"high":1079,"low":1161,"close":1078,"change":1390,"percent_change":1151,"volume":1391,"transactions":9,"vwap":1078},"2025-11-20",0.018,42300,{"date":1393,"open":1078,"high":1079,"low":1394,"close":1394,"change":485,"percent_change":331,"volume":1395,"transactions":9,"vwap":1394},"2025-11-19",25.412,45700,{"date":1397,"open":1398,"high":1398,"low":1199,"close":1210,"change":1319,"percent_change":373,"volume":1399,"transactions":9,"vwap":1210},"2025-11-18",25.459,58400,{"date":1401,"open":1080,"high":1080,"low":1199,"close":1219,"change":485,"percent_change":331,"volume":1402,"transactions":9,"vwap":1219},"2025-11-17",56800,{"date":1404,"open":1087,"high":1087,"low":1199,"close":1161,"change":294,"percent_change":259,"volume":690,"transactions":9,"vwap":1161},"2025-11-14",{"date":1406,"open":1238,"high":1215,"low":1087,"close":1087,"change":1000,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1087},"2025-11-13",-0.25,81300,{"date":1410,"open":1385,"high":1288,"low":1154,"close":1385,"change":485,"percent_change":331,"volume":1411,"transactions":9,"vwap":1385},"2025-11-12",30300,{"date":1413,"open":1154,"high":1288,"low":1154,"close":1295,"change":373,"percent_change":374,"volume":1414,"transactions":9,"vwap":1295},"2025-11-11",55300,{"date":1416,"open":1086,"high":1086,"low":1087,"close":1086,"change":707,"percent_change":598,"volume":1417,"transactions":9,"vwap":1086},"2025-11-10",81400,{"date":1419,"open":1078,"high":1239,"low":1078,"close":1243,"change":338,"percent_change":321,"volume":1420,"transactions":9,"vwap":1243},"2025-11-07",51900,{"date":1422,"open":1243,"high":1238,"low":1167,"close":1238,"change":1423,"percent_change":59,"volume":1424,"transactions":9,"vwap":1238},"2025-11-06",0.114,88700,{"date":1426,"open":1427,"high":1427,"low":1068,"close":1428,"change":1429,"percent_change":1231,"volume":1430,"transactions":9,"vwap":1428},"2025-11-05",25.402,25.356,-0.099,64100,{"date":1432,"open":1078,"high":1238,"low":1078,"close":1243,"change":312,"percent_change":82,"volume":1433,"transactions":9,"vwap":1243},"2025-11-04",83400,{"date":1435,"open":1080,"high":1078,"low":1436,"close":1080,"change":462,"percent_change":1284,"volume":1158,"transactions":9,"vwap":1080},"2025-11-03",25.382,{"date":1438,"open":1439,"high":1121,"low":1440,"close":1135,"change":429,"percent_change":429,"volume":1441,"transactions":9,"vwap":1135},"2025-10-31",25.582,25.548,80000,{"date":1443,"open":1289,"high":1108,"low":1289,"close":1135,"change":228,"percent_change":541,"volume":829,"transactions":9,"vwap":1135},"2025-10-30",{"date":1445,"open":1446,"high":25,"low":1367,"close":1367,"change":1429,"percent_change":1231,"volume":1447,"transactions":9,"vwap":1367},"2025-10-29",25.71,98200,{"date":1449,"open":1450,"high":25,"low":1451,"close":1452,"change":1453,"percent_change":-6,"volume":1454,"transactions":9,"vwap":1452},"2025-10-28",25.7,25.69,25.709,-0.001,51600,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1446,"change":598,"percent_change":302,"volume":1459,"transactions":9,"vwap":1446},"2025-10-27",25.66,25.72,85200,{"date":1461,"open":1451,"high":1450,"low":1457,"close":1451,"change":598,"percent_change":302,"volume":1462,"transactions":9,"vwap":1451},"2025-10-24",36100,{"date":1464,"open":1465,"high":1451,"low":1466,"close":1101,"change":191,"percent_change":462,"volume":1467,"transactions":9,"vwap":1101},"2025-10-23",25.671,25.65,97700,{"date":1469,"open":1451,"high":1458,"low":1101,"close":1470,"change":485,"percent_change":331,"volume":1471,"transactions":9,"vwap":1470},"2025-10-22",25.705,50900,{"date":1473,"open":1450,"high":1474,"low":1451,"close":1446,"change":713,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1446},"2025-10-21",25.725,0.21,58800,{"date":1478,"open":1457,"high":1101,"low":1466,"close":1100,"change":1211,"percent_change":392,"volume":1462,"transactions":9,"vwap":1100},"2025-10-20",{"date":1480,"open":1107,"high":1466,"low":1120,"close":1481,"change":1482,"percent_change":550,"volume":1127,"transactions":9,"vwap":1481},"2025-10-17",25.648,-0.002,{"date":1484,"open":1135,"high":1101,"low":1135,"close":1466,"change":22,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1466},"2025-10-16",0.23,55500,{"date":1488,"open":1367,"high":1126,"low":1135,"close":1108,"change":429,"percent_change":429,"volume":1489,"transactions":9,"vwap":1108},"2025-10-15",72000,{"date":1491,"open":1130,"high":1108,"low":1492,"close":1108,"change":1493,"percent_change":374,"volume":1494,"transactions":9,"vwap":1108},"2025-10-14",25.521,0.052,60700,{"date":1496,"open":1295,"high":1380,"low":1239,"close":1380,"change":392,"percent_change":393,"volume":1497,"transactions":9,"vwap":1380},"2025-10-13",88300,{"date":1499,"open":1092,"high":1288,"low":1238,"close":1500,"change":1501,"percent_change":383,"volume":1122,"transactions":9,"vwap":1500},"2025-10-10",25.508,0.068,{"date":1503,"open":1087,"high":1092,"low":1081,"close":1087,"change":338,"percent_change":321,"volume":1504,"transactions":9,"vwap":1087},"2025-10-09",43000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1243,"change":312,"percent_change":82,"volume":695,"transactions":9,"vwap":1243},"2025-10-08",25.462,25.478,25.439,{"date":1511,"open":1161,"high":1087,"low":1161,"close":1080,"change":392,"percent_change":393,"volume":1512,"transactions":9,"vwap":1080},"2025-10-07",58300,{"date":1514,"open":1080,"high":1078,"low":1056,"close":1056,"change":1000,"percent_change":1001,"volume":1515,"transactions":9,"vwap":1056},"2025-10-06",43500,{"date":1517,"open":1092,"high":1092,"low":1079,"close":1243,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1243},"2025-10-03",-0.033,-0.13,54300,{"date":1522,"open":1523,"high":1154,"low":1079,"close":1524,"change":1525,"percent_change":747,"volume":1526,"transactions":9,"vwap":1524},"2025-10-02",25.452,25.488,0.038,113500,{"date":1528,"open":1079,"high":1086,"low":1080,"close":1079,"change":294,"percent_change":259,"volume":868,"transactions":9,"vwap":1079},"2025-10-01",{"date":1530,"open":1531,"high":1130,"low":1215,"close":1239,"change":338,"percent_change":321,"volume":1532,"transactions":9,"vwap":1239},"2025-09-30",25.528,58600,{"date":1534,"open":1239,"high":1154,"low":1238,"close":1155,"change":152,"percent_change":454,"volume":1535,"transactions":9,"vwap":1155},"2025-09-29",36300,{"date":1537,"open":1079,"high":1538,"low":1078,"close":1243,"change":550,"percent_change":355,"volume":1539,"transactions":9,"vwap":1243},"2025-09-26",25.485,65300,{"date":1541,"open":1542,"high":1238,"low":1543,"close":1544,"change":294,"percent_change":259,"volume":1545,"transactions":9,"vwap":1544},"2025-09-25",25.458,25.422,25.465,49400,{"date":1547,"open":1548,"high":1295,"low":1092,"close":1155,"change":191,"percent_change":462,"volume":871,"transactions":9,"vwap":1155},"2025-09-24",25.502,{"date":1550,"open":1551,"high":1130,"low":1238,"close":1289,"change":598,"percent_change":302,"volume":1552,"transactions":9,"vwap":1289},"2025-09-23",25.492,65000,{"date":1554,"open":1555,"high":1288,"low":1154,"close":1295,"change":191,"percent_change":462,"volume":1556,"transactions":9,"vwap":1295},"2025-09-22",25.503,35000,{"date":1558,"open":1289,"high":1140,"low":1288,"close":1559,"change":429,"percent_change":429,"volume":1560,"transactions":9,"vwap":1559},"2025-09-19",25.545,51100,{"date":1562,"open":1295,"high":1563,"low":1295,"close":1559,"change":1564,"percent_change":192,"volume":1565,"transactions":9,"vwap":1559},"2025-09-18",25.569,-0.039,53700,{"date":1567,"open":1568,"high":1099,"low":1115,"close":1569,"change":1570,"percent_change":438,"volume":1571,"transactions":9,"vwap":1569},"2025-09-17",25.645,25.584,-0.046,64200,{"date":1573,"open":1107,"high":1101,"low":1106,"close":1106,"change":1327,"percent_change":478,"volume":1574,"transactions":9,"vwap":1106},"2025-09-16",79500,{"date":1576,"open":1577,"high":1120,"low":1578,"close":1579,"change":1110,"percent_change":589,"volume":1382,"transactions":9,"vwap":1579},"2025-09-15",25.608,25.597,25.603,{"date":1581,"open":1135,"high":1115,"low":1130,"close":1115,"change":550,"percent_change":355,"volume":1582,"transactions":9,"vwap":1115},"2025-09-12",27700,{"date":1584,"open":1585,"high":1120,"low":1145,"close":1108,"change":373,"percent_change":374,"volume":1586,"transactions":9,"vwap":1108},"2025-09-11",25.574,37400,{"date":1588,"open":1296,"high":1135,"low":1295,"close":1130,"change":776,"percent_change":777,"volume":1589,"transactions":9,"vwap":1130},"2025-09-10",33500,{"date":1591,"open":1092,"high":1296,"low":1239,"close":1155,"change":191,"percent_change":462,"volume":1300,"transactions":9,"vwap":1155},"2025-09-09",{"date":1593,"open":1288,"high":1130,"low":1548,"close":1289,"change":962,"percent_change":1386,"volume":1594,"transactions":9,"vwap":1289},"2025-09-08",48800,{"date":1596,"open":1079,"high":1215,"low":1087,"close":1243,"change":1597,"percent_change":52,"volume":1285,"transactions":9,"vwap":1243},"2025-09-05",0.125,{"date":1599,"open":1600,"high":1179,"low":1062,"close":1179,"change":302,"percent_change":1063,"volume":1601,"transactions":9,"vwap":1179},"2025-09-04",25.298,40300,{"date":1603,"open":1044,"high":1067,"low":1044,"close":1185,"change":250,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1185},"2025-09-03",0.4,46300,{"date":1607,"open":932,"high":920,"low":932,"close":1026,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1026},"2025-09-02",-0.175,-0.69,12200,{"date":1612,"open":1277,"high":1072,"low":1613,"close":1614,"change":1615,"percent_change":331,"volume":1616,"transactions":9,"vwap":1614},"2025-08-29",25.293,25.325,-0.004,50600,{"date":1618,"open":1057,"high":1072,"low":1277,"close":1619,"change":1620,"percent_change":302,"volume":1621,"transactions":9,"vwap":1619},"2025-08-28",25.329,0.019,55800,{"date":1623,"open":1185,"high":1068,"low":948,"close":1068,"change":598,"percent_change":302,"volume":1624,"transactions":9,"vwap":1068},"2025-08-27",92000,{"date":1626,"open":1050,"high":1061,"low":1050,"close":1061,"change":392,"percent_change":393,"volume":1627,"transactions":9,"vwap":1061},"2025-08-26",31100,{"date":1629,"open":1185,"high":1067,"low":931,"close":950,"change":338,"percent_change":321,"volume":1630,"transactions":9,"vwap":950},"2025-08-25",41400,{"date":1632,"open":926,"high":1062,"low":926,"close":1633,"change":1597,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-08-22",25.275,0.5,67600,{"date":1637,"open":917,"high":917,"low":1638,"close":1026,"change":355,"percent_change":345,"volume":1639,"transactions":9,"vwap":1026},"2025-08-21",25.133,62500,{"date":1641,"open":918,"high":939,"low":920,"close":918,"change":707,"percent_change":598,"volume":1642,"transactions":9,"vwap":918},"2025-08-20",471900,{"date":1644,"open":924,"high":924,"low":917,"close":1645,"change":1646,"percent_change":454,"volume":1647,"transactions":9,"vwap":1645},"2025-08-19",25.185,0.039,68900,{"date":1649,"open":940,"high":940,"low":731,"close":1650,"change":1651,"percent_change":699,"volume":1328,"transactions":9,"vwap":1650},"2025-08-18",25.146,-0.024,{"date":1653,"open":918,"high":924,"low":1654,"close":940,"change":191,"percent_change":462,"volume":1655,"transactions":9,"vwap":940},"2025-08-15",25.155,39100,{"date":1657,"open":948,"high":948,"low":924,"close":1051,"change":632,"percent_change":633,"volume":1658,"transactions":9,"vwap":1051},"2025-08-14",46700,{"date":1660,"open":950,"high":1061,"low":950,"close":1633,"change":962,"percent_change":963,"volume":1661,"transactions":9,"vwap":1633},"2025-08-13",79400,{"date":1663,"open":920,"high":924,"low":920,"close":924,"change":429,"percent_change":429,"volume":1664,"transactions":9,"vwap":924},"2025-08-12",70800,{"date":1666,"open":918,"high":939,"low":917,"close":924,"change":535,"percent_change":152,"volume":1667,"transactions":9,"vwap":924},"2025-08-11",78300,{"date":1669,"open":917,"high":918,"low":940,"close":918,"change":228,"percent_change":541,"volume":1015,"transactions":9,"vwap":918},"2025-08-08",{"date":1671,"open":943,"high":1062,"low":931,"close":1050,"change":1672,"percent_change":294,"volume":1673,"transactions":9,"vwap":1050},"2025-08-07",-0.008,53200,{"date":1675,"open":1050,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":392,"volume":849,"transactions":9,"vwap":1678},"2025-08-06",25.259,25.211,25.248,0.008,{"date":1681,"open":1682,"high":950,"low":931,"close":1050,"change":331,"percent_change":201,"volume":1683,"transactions":9,"vwap":1050},"2025-08-05",25.231,37300,{"date":1685,"open":931,"high":1067,"low":1677,"close":950,"change":1493,"percent_change":1475,"volume":1686,"transactions":9,"vwap":950},"2025-08-04",30400,{"date":1688,"open":1689,"high":944,"low":1026,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-08-01",25.188,25.208,0.088,0.35,30100,{"date":1695,"open":1696,"high":917,"low":932,"close":932,"change":550,"percent_change":355,"volume":1697,"transactions":9,"vwap":932},"2025-07-31",25.169,30900,{"date":1699,"open":932,"high":920,"low":730,"close":731,"change":321,"percent_change":267,"volume":1700,"transactions":9,"vwap":731},"2025-07-30",89800,{"date":1702,"open":932,"high":918,"low":932,"close":918,"change":393,"percent_change":45,"volume":1703,"transactions":9,"vwap":918},"2025-07-29",63700,{"date":1705,"open":745,"high":740,"low":745,"close":740,"change":754,"percent_change":699,"volume":1706,"transactions":9,"vwap":740},"2025-07-28",35900,{"date":1708,"open":746,"high":886,"low":725,"close":724,"change":22,"percent_change":107,"volume":1709,"transactions":9,"vwap":724},"2025-07-25",70900,{"date":1711,"open":880,"high":745,"low":880,"close":726,"change":754,"percent_change":699,"volume":1712,"transactions":9,"vwap":726},"2025-07-24",24000,{"date":1714,"open":886,"high":886,"low":745,"close":745,"change":1715,"percent_change":219,"volume":1655,"transactions":9,"vwap":745},"2025-07-23",-0.059,{"date":1717,"open":741,"high":932,"low":741,"close":1718,"change":1719,"percent_change":374,"volume":1720,"transactions":9,"vwap":1718},"2025-07-22",25.119,0.049,1839700,{"date":1722,"open":1723,"high":886,"low":740,"close":740,"change":1724,"percent_change":1063,"volume":1725,"transactions":9,"vwap":740},"2025-07-21",25.079,0.081,35700,{"date":1727,"open":821,"high":775,"low":753,"close":1013,"change":1728,"percent_change":777,"volume":1729,"transactions":9,"vwap":1013},"2025-07-18",0.044,43700,{"date":1731,"open":781,"high":1732,"low":712,"close":761,"change":485,"percent_change":331,"volume":1733,"transactions":9,"vwap":761},"2025-07-17",24.988,82600,{"date":1735,"open":818,"high":753,"low":1736,"close":818,"change":392,"percent_change":393,"volume":1737,"transactions":9,"vwap":818},"2025-07-16",24.893,133100,{"date":1739,"open":753,"high":753,"low":718,"close":704,"change":228,"percent_change":541,"volume":1740,"transactions":9,"vwap":704},"2025-07-15",96700,{"date":1742,"open":752,"high":753,"low":760,"close":758,"change":754,"percent_change":699,"volume":1743,"transactions":9,"vwap":758},"2025-07-14",54600,{"date":1745,"open":775,"high":880,"low":753,"close":782,"change":1746,"percent_change":492,"volume":795,"transactions":9,"vwap":782},"2025-07-11",-0.083,{"date":1748,"open":746,"high":741,"low":746,"close":1749,"change":1390,"percent_change":1151,"volume":1750,"transactions":9,"vwap":1749},"2025-07-10",25.077999,305300,{"date":1752,"open":775,"high":740,"low":821,"close":745,"change":589,"percent_change":1157,"volume":1753,"transactions":9,"vwap":745},"2025-07-09",59100,{"date":1755,"open":781,"high":1756,"low":818,"close":758,"change":191,"percent_change":462,"volume":1757,"transactions":9,"vwap":758},"2025-07-08",24.978,25900,{"date":1759,"open":1009,"high":1009,"low":766,"close":767,"change":1000,"percent_change":1001,"volume":1760,"transactions":9,"vwap":767},"2025-07-07",51400,{"date":1762,"open":732,"high":741,"low":740,"close":740,"change":632,"percent_change":633,"volume":1763,"transactions":9,"vwap":740},"2025-07-03",24300,{"date":1765,"open":932,"high":1026,"low":730,"close":955,"change":754,"percent_change":699,"volume":1766,"transactions":9,"vwap":955},"2025-07-02",57800,{"date":1768,"open":917,"high":924,"low":1769,"close":925,"change":1770,"percent_change":365,"volume":1771,"transactions":9,"vwap":925},"2025-07-01",25.132,-0.108,45200,{"date":1773,"open":1682,"high":949,"low":944,"close":1774,"change":1775,"percent_change":303,"volume":1340,"transactions":9,"vwap":1774},"2025-06-30",25.273,0.083,{"date":1777,"open":918,"high":1050,"low":917,"close":918,"change":437,"percent_change":438,"volume":1778,"transactions":9,"vwap":918},"2025-06-27",29900,{"date":1780,"open":1781,"high":1050,"low":917,"close":1782,"change":1151,"percent_change":660,"volume":1783,"transactions":9,"vwap":1782},"2025-06-26",25.199,25.235,43100,{"date":1785,"open":730,"high":940,"low":730,"close":925,"change":1786,"percent_change":302,"volume":841,"transactions":9,"vwap":925},"2025-06-25",0.021,{"date":1788,"open":1789,"high":920,"low":1789,"close":1790,"change":1728,"percent_change":777,"volume":1630,"transactions":9,"vwap":1790},"2025-06-24",25.080999,25.144,{"date":1792,"open":740,"high":920,"low":1009,"close":886,"change":894,"percent_change":81,"volume":1793,"transactions":9,"vwap":886},"2025-06-23",37800,{"date":1795,"open":758,"high":1796,"low":781,"close":1018,"change":707,"percent_change":598,"volume":1320,"transactions":9,"vwap":1018},"2025-06-20",25.031,{"date":1798,"open":725,"high":1009,"low":766,"close":775,"change":535,"percent_change":152,"volume":1799,"transactions":9,"vwap":775},"2025-06-18",35400,{"date":1801,"open":1802,"high":775,"low":712,"close":821,"change":250,"percent_change":1604,"volume":1803,"transactions":9,"vwap":821},"2025-06-17",24.939,29000,{"date":1805,"open":704,"high":1806,"low":811,"close":811,"change":321,"percent_change":267,"volume":1807,"transactions":9,"vwap":811},"2025-06-16",24.973,27300,{"date":1809,"open":753,"high":753,"low":1810,"close":781,"change":228,"percent_change":541,"volume":1811,"transactions":9,"vwap":781},"2025-06-13",24.906,86700,{"date":1813,"open":753,"high":880,"low":758,"close":775,"change":1814,"percent_change":1063,"volume":1815,"transactions":9,"vwap":775},"2025-06-12",0.079,59300,{"date":1817,"open":811,"high":760,"low":650,"close":1818,"change":1775,"percent_change":303,"volume":1819,"transactions":9,"vwap":1818},"2025-06-11",24.931,49200,{"date":1821,"open":803,"high":803,"low":798,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-06-10",24.848,0.048,0.19,50800,{"date":1827,"open":649,"high":682,"low":649,"close":688,"change":392,"percent_change":393,"volume":1686,"transactions":9,"vwap":688},"2025-06-09",{"date":1829,"open":682,"high":687,"low":667,"close":667,"change":1519,"percent_change":1830,"volume":1831,"transactions":9,"vwap":667},"2025-06-06",-0.52,29300,{"date":1833,"open":781,"high":786,"low":807,"close":811,"change":550,"percent_change":355,"volume":1834,"transactions":9,"vwap":811},"2025-06-05",52500,{"date":1836,"open":650,"high":758,"low":650,"close":711,"change":894,"percent_change":81,"volume":1837,"transactions":9,"vwap":711},"2025-06-04",76100,{"date":1839,"open":639,"high":802,"low":629,"close":798,"change":338,"percent_change":321,"volume":1840,"transactions":9,"vwap":798},"2025-06-03",41300,{"date":1842,"open":687,"high":640,"low":688,"close":687,"change":462,"percent_change":1843,"volume":778,"transactions":9,"vwap":687},"2025-06-02",-0.56,{"date":1845,"open":787,"high":766,"low":711,"close":753,"change":1339,"percent_change":383,"volume":1846,"transactions":9,"vwap":753},"2025-05-30",153200,{"date":1848,"open":802,"high":1849,"low":802,"close":1849,"change":589,"percent_change":1157,"volume":1850,"transactions":9,"vwap":1849},"2025-05-29",24.913,39600,{"date":1852,"open":682,"high":687,"low":649,"close":1853,"change":1344,"percent_change":609,"volume":1854,"transactions":9,"vwap":1853},"2025-05-28",24.823,50200,{"date":1856,"open":629,"high":802,"low":629,"close":639,"change":393,"percent_change":52,"volume":1857,"transactions":9,"vwap":639},"2025-05-27",47000,{"date":1859,"open":1860,"high":667,"low":1861,"close":621,"change":331,"percent_change":201,"volume":1862,"transactions":9,"vwap":621},"2025-05-23",24.766,24.72,89700,{"date":1864,"open":435,"high":1865,"low":1866,"close":693,"change":22,"percent_change":107,"volume":1867,"transactions":9,"vwap":693},"2025-05-22",24.751,24.651,43400,{"date":1869,"open":667,"high":1870,"low":435,"close":418,"change":192,"percent_change":867,"volume":1871,"transactions":9,"vwap":418},"2025-05-21",24.775,59600,{"date":1873,"open":682,"high":640,"low":629,"close":687,"change":550,"percent_change":355,"volume":1874,"transactions":9,"vwap":687},"2025-05-20",24900,{"date":1876,"open":630,"high":705,"low":630,"close":639,"change":355,"percent_change":345,"volume":1240,"transactions":9,"vwap":639},"2025-05-19",{"date":1878,"open":711,"high":711,"low":1879,"close":705,"change":713,"percent_change":89,"volume":1880,"transactions":9,"vwap":705},"2025-05-16",24.871,66500,{"date":1882,"open":1883,"high":640,"low":630,"close":792,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":792},"2025-05-15",24.799,0.105,0.42,53100,{"date":1888,"open":1889,"high":683,"low":1861,"close":621,"change":321,"percent_change":267,"volume":849,"transactions":9,"vwap":621},"2025-05-14",24.777,{"date":1891,"open":683,"high":1892,"low":649,"close":683,"change":754,"percent_change":699,"volume":1893,"transactions":9,"vwap":683},"2025-05-13",24.816,15500,{"date":1895,"open":639,"high":802,"low":683,"close":642,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":642},"2025-05-12",-0.095,-0.38,23200,{"date":1900,"open":1802,"high":1901,"low":811,"close":711,"change":1902,"percent_change":22,"volume":1903,"transactions":9,"vwap":711},"2025-05-09",24.979,0.014,74300,{"date":1905,"open":758,"high":753,"low":650,"close":1906,"change":1907,"percent_change":1830,"volume":1908,"transactions":9,"vwap":1906},"2025-05-08",24.896,-0.129,39800,{"date":1910,"open":753,"high":746,"low":753,"close":881,"change":962,"percent_change":963,"volume":1840,"transactions":9,"vwap":881},"2025-05-07",{"date":1912,"open":811,"high":745,"low":705,"close":818,"change":598,"percent_change":302,"volume":1913,"transactions":9,"vwap":818},"2025-05-06",294100,{"date":1915,"open":811,"high":818,"low":802,"close":712,"change":437,"percent_change":438,"volume":1916,"transactions":9,"vwap":712},"2025-05-05",39500,{"date":1918,"open":753,"high":753,"low":711,"close":752,"change":228,"percent_change":541,"volume":1919,"transactions":9,"vwap":752},"2025-05-02",735800,{"date":1921,"open":1009,"high":745,"low":782,"close":881,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":881},"2025-05-01",-0.171,-0.68,1118500,{"date":1926,"open":1044,"high":944,"low":955,"close":1927,"change":1928,"percent_change":1407,"volume":1929,"transactions":9,"vwap":1927},"2025-04-30",25.196,-0.064,37600,{"date":1931,"open":1026,"high":950,"low":731,"close":950,"change":598,"percent_change":302,"volume":1932,"transactions":9,"vwap":950},"2025-04-29",49000,{"date":1934,"open":745,"high":1050,"low":745,"close":1050,"change":454,"percent_change":996,"volume":1935,"transactions":9,"vwap":1050},"2025-04-28",31400,{"date":1937,"open":880,"high":741,"low":821,"close":732,"change":478,"percent_change":1938,"volume":1082,"transactions":9,"vwap":732},"2025-04-25",0.44,{"date":181,"open":704,"high":758,"low":711,"close":758,"change":373,"percent_change":374,"volume":1940,"transactions":9,"vwap":758},12400]