[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHI":3,"homepage-market-summary":30,"stock-historical-SCHI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHI","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 5-10 Year Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5014,1.1784,"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},21.42,21.4,21.45,21.39,21.36,0.06,0.28,2414049.881361,23.278,21.2401,2563262.3176213545,8.8,1755,{"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},2123137,774945141.72296,-3.9,"2025-04-24",[183,186,196,207,215,225,234,243,251,261,271,280,289,297,303,311,318,324,331,338,347,354,361,370,377,385,393,403,412,418,426,435,441,446,453,461,467,474,482,488,494,501,506,512,519,525,531,536,541,547,552,558,564,569,574,582,590,600,608,613,619,627,632,635,638,645,652,658,664,671,675,680,685,690,694,698,703,709,712,716,719,725,728,731,735,739,742,745,749,754,758,762,765,769,773,776,780,783,787,791,794,797,801,804,807,811,815,818,822,827,830,834,838,843,848,852,858,864,868,872,877,880,884,887,891,895,898,902,907,912,916,919,922,925,929,932,935,939,943,948,953,957,960,963,967,970,978,982,987,992,998,1004,1009,1016,1021,1026,1031,1035,1040,1045,1050,1054,1057,1062,1065,1070,1074,1078,1082,1086,1089,1094,1097,1100,1103,1106,1109,1112,1116,1120,1124,1127,1130,1133,1137,1143,1146,1149,1153,1156,1160,1164,1167,1170,1173,1176,1179,1182,1185,1189,1195,1198,1201,1204,1207,1211,1214,1217,1220,1223,1228,1234,1237,1242,1246,1249,1254,1257,1260,1263,1266,1269,1273,1276,1279,1283,1286,1290,1293,1296,1299,1303,1306,1310,1313,1317,1320,1323,1326,1329,1332,1335,1339,1342,1345,1348,1351,1354,1359,1363,1366,1370,1373,1376,1379,1382,1385,1389,1393,1397,1400,1403,1407,1410,1414,1418,1421,1425,1429,1432,1436,1439,1442,1445,1449,1453,1458,1461,1465,1468,1472,1475,1480,1485,1488,1491,1494,1498,1503,1506,1510,1513,1516,1519,1522,1525,1529,1533,1536,1539,1542,1546,1549,1553,1556,1559,1563,1566,1569,1572,1575,1578,1581,1585,1588,1592,1595,1598,1601,1604,1608,1611,1614,1618,1621,1624,1628,1631,1635,1639,1642,1645,1649,1652,1655,1658,1661,1666,1669,1674,1678,1682,1686,1689,1693,1697,1702,1705,1709,1713,1718,1723,1728,1731,1735,1739,1743,1746,1749,1754,1757,1760,1763,1767,1770],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},2957,21.4242,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",21.32,21.3678,21.3,0.01,0.05,3601115.866487,2621,21.3199,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",21.44,21.4776,21.33,21.35,-0.03,-0.14,4607830.920404,2801,21.3689,{"date":208,"open":190,"high":17,"low":26,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",21.38,-0.06,-0.28,5010129.723573,3008,21.3703,{"date":216,"open":217,"high":218,"low":219,"close":198,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",21.49,21.509,21.41,-0.02,-0.09,2891314.139743,2935,21.4392,{"date":226,"open":217,"high":227,"low":18,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",21.5,21.46,-0.01,-0.05,5041792.17432,2983,21.4227,{"date":235,"open":236,"high":237,"low":17,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",21.47,21.51,-0.13,-0.6,6421615.641037,3145,21.4637,{"date":244,"open":245,"high":246,"low":237,"close":246,"change":152,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",21.57,21.6,0.19,4386482.250713,3159,21.5478,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":73,"volume":258,"transactions":259,"vwap":260},"2026-09-24",21.68,21.71,21.55,21.56,-0.11,4512431.343552,2707,21.5996,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":194,"vwap":270},"2026-09-23",21.85,21.86,21.63,21.67,-0.23,-1.05,5080445.400169,21.6714,{"date":272,"open":273,"high":274,"low":263,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",21.89,21.9,0.02,0.09,3219880.388622,2753,21.8787,{"date":281,"open":282,"high":283,"low":284,"close":282,"change":192,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",21.88,21.8899,21.8516,0.23,1592974.893553,1865,21.8703,{"date":290,"open":263,"high":263,"low":291,"close":292,"change":210,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",21.81,21.83,-0.27,1441697.376637,1461,21.8217,{"date":298,"open":282,"high":274,"low":264,"close":273,"change":299,"percent_change":137,"volume":300,"transactions":301,"vwap":302},"2026-09-17",0.1,1378494.629569,1781,21.8784,{"date":304,"open":305,"high":274,"low":306,"close":307,"change":275,"percent_change":276,"volume":308,"transactions":309,"vwap":310},"2026-09-16",21.82,21.7701,21.79,1759406.789416,2359,21.8517,{"date":312,"open":313,"high":307,"low":314,"close":313,"change":220,"percent_change":221,"volume":315,"transactions":316,"vwap":317},"2026-09-15",21.77,21.76,4063391.961033,1893,21.7667,{"date":319,"open":307,"high":263,"low":320,"close":307,"change":220,"percent_change":221,"volume":321,"transactions":322,"vwap":323},"2026-09-14",21.75,2258157.921292,2378,21.8098,{"date":325,"open":282,"high":326,"low":327,"close":291,"change":229,"percent_change":230,"volume":328,"transactions":329,"vwap":330},"2026-09-11",21.895,21.8,5851364.663655,2781,21.8271,{"date":332,"open":273,"high":333,"low":305,"close":305,"change":112,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",21.91,-0.77,8570872.493341,2931,21.862,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":230,"percent_change":267,"volume":344,"transactions":345,"vwap":346},"2026-09-09",22.02,22.04,21.975,21.99,2963900.942407,3183,22.0083,{"date":348,"open":349,"high":350,"low":340,"close":341,"change":220,"percent_change":221,"volume":351,"transactions":352,"vwap":353},"2026-09-08",22.05,22.0798,2181388.570331,2716,22.0449,{"date":355,"open":356,"high":357,"low":349,"close":356,"change":229,"percent_change":230,"volume":358,"transactions":359,"vwap":360},"2026-09-04",22.06,22.08,1720736.548018,2192,22.064,{"date":362,"open":363,"high":364,"low":356,"close":365,"change":366,"percent_change":82,"volume":367,"transactions":368,"vwap":369},"2026-09-03",22.09,22.17,22.07,0.03,1630353.629253,1686,22.0843,{"date":371,"open":372,"high":341,"low":373,"close":341,"change":366,"percent_change":82,"volume":374,"transactions":375,"vwap":376},"2026-09-02",22.03,22.01,1806930.533671,1596,22.0243,{"date":378,"open":365,"high":379,"low":373,"close":373,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",22.0999,-0.19,-0.86,3970133.893687,2820,22.0389,{"date":386,"open":387,"high":388,"low":389,"close":387,"change":220,"percent_change":221,"volume":390,"transactions":391,"vwap":392},"2026-08-31",22.2,22.21,22.18,1718533.201581,2427,22.1921,{"date":394,"open":395,"high":396,"low":388,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",22.3,22.3201,22.22,-0.07,-0.31,1939517.887034,2094,22.2467,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":220,"percent_change":221,"volume":409,"transactions":410,"vwap":411},"2026-08-27",22.31,22.32,22.2801,22.29,1354858.709401,1785,22.3066,{"date":413,"open":395,"high":405,"low":414,"close":405,"change":220,"percent_change":221,"volume":415,"transactions":416,"vwap":417},"2026-08-26",22.28,1725475.169327,1608,22.2983,{"date":419,"open":414,"high":420,"low":421,"close":422,"change":299,"percent_change":59,"volume":423,"transactions":424,"vwap":425},"2026-08-25",22.335,22.275,22.33,1642009.703051,1853,22.3085,{"date":427,"open":388,"high":428,"low":429,"close":430,"change":152,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",22.24,22.2015,22.23,0.18,2614116.879333,2431,22.2232,{"date":436,"open":387,"high":387,"low":364,"close":437,"change":202,"percent_change":203,"volume":438,"transactions":439,"vwap":440},"2026-08-21",22.19,1601897.289809,2470,22.1848,{"date":442,"open":388,"high":428,"low":387,"close":397,"change":398,"percent_change":399,"volume":443,"transactions":444,"vwap":445},"2026-08-20",1559154.051025,2610,22.2137,{"date":447,"open":408,"high":395,"low":428,"close":408,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",0.08,0.36,2135876.451434,2219,22.2687,{"date":454,"open":455,"high":456,"low":457,"close":388,"change":191,"percent_change":192,"volume":458,"transactions":459,"vwap":460},"2026-08-18",22.16,22.2199,22.1401,1520487.384434,2152,22.1956,{"date":462,"open":397,"high":428,"low":437,"close":387,"change":230,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",-0.22,2051364.07796,3100,22.2098,{"date":468,"open":395,"high":469,"low":430,"close":470,"change":210,"percent_change":293,"volume":471,"transactions":472,"vwap":473},"2026-08-14",22.3099,22.25,1350304.786659,2444,22.2539,{"date":475,"open":406,"high":476,"low":395,"close":405,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-13",22.36,0.07,0.31,1561145.943597,1894,22.3159,{"date":483,"open":484,"high":414,"low":430,"close":428,"change":275,"percent_change":276,"volume":485,"transactions":486,"vwap":487},"2026-08-12",22.27,1462271.666847,4423,22.2487,{"date":489,"open":428,"high":490,"low":388,"close":397,"change":191,"percent_change":192,"volume":491,"transactions":492,"vwap":493},"2026-08-11",22.2599,1384517.61275,4343,22.2255,{"date":495,"open":470,"high":470,"low":387,"close":388,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",-0.1,-0.45,1779783.568538,7285,22.2183,{"date":502,"open":406,"high":422,"low":484,"close":405,"change":192,"percent_change":89,"volume":503,"transactions":504,"vwap":505},"2026-08-07",1497121.074732,4596,22.2948,{"date":507,"open":484,"high":414,"low":430,"close":508,"change":210,"percent_change":293,"volume":509,"transactions":510,"vwap":511},"2026-08-06",22.26,1558403.639831,4349,22.2528,{"date":513,"open":406,"high":514,"low":395,"close":406,"change":229,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-05",22.35,-0.04,2282756.90665,5372,22.3254,{"date":520,"open":414,"high":422,"low":414,"close":422,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":425},"2026-08-04",0.11,0.5,2063416.022261,3360,{"date":526,"open":387,"high":430,"low":437,"close":397,"change":515,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-03",-0.18,2065904.277933,4272,22.2146,{"date":532,"open":484,"high":414,"low":397,"close":508,"change":515,"percent_change":527,"volume":533,"transactions":534,"vwap":535},"2026-07-31",1662761.7076,3830,22.2345,{"date":537,"open":414,"high":406,"low":414,"close":395,"change":152,"percent_change":431,"volume":538,"transactions":539,"vwap":540},"2026-07-30",1325134.32656,2653,22.3001,{"date":542,"open":405,"high":543,"low":470,"close":508,"change":398,"percent_change":399,"volume":544,"transactions":545,"vwap":546},"2026-07-29",22.336,1782242.588996,2772,22.2762,{"date":548,"open":408,"high":476,"low":408,"close":422,"change":192,"percent_change":89,"volume":549,"transactions":550,"vwap":551},"2026-07-28",2192403.027094,1947,22.3344,{"date":553,"open":414,"high":395,"low":554,"close":414,"change":192,"percent_change":89,"volume":555,"transactions":556,"vwap":557},"2026-07-27",22.2601,1834892.930651,2113,22.2811,{"date":559,"open":428,"high":414,"low":430,"close":430,"change":560,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-24",0,2236488.532968,4607,22.252,{"date":565,"open":387,"high":428,"low":387,"close":430,"change":210,"percent_change":293,"volume":566,"transactions":567,"vwap":568},"2026-07-23",3210655.12744,2002,22.2254,{"date":570,"open":406,"high":422,"low":408,"close":408,"change":230,"percent_change":463,"volume":571,"transactions":572,"vwap":573},"2026-07-22",1826210.506782,3026,22.3076,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":230,"percent_change":463,"volume":579,"transactions":580,"vwap":581},"2026-07-21",22.37,22.3206,22.34,1263315.249384,2249,22.3428,{"date":583,"open":584,"high":585,"low":576,"close":586,"change":210,"percent_change":293,"volume":587,"transactions":588,"vwap":589},"2026-07-20",22.43,22.44,22.39,1587731.84724,4624,22.3975,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":366,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-17",22.46,22.49,22.435,22.45,0.13,1580676.396019,2290,22.4535,{"date":601,"open":602,"high":603,"low":604,"close":602,"change":202,"percent_change":238,"volume":605,"transactions":606,"vwap":607},"2026-07-16",22.42,22.5384,22.4026,1699655.831699,5099,22.4264,{"date":609,"open":586,"high":592,"low":586,"close":595,"change":448,"percent_change":449,"volume":610,"transactions":611,"vwap":612},"2026-07-15",920396.40082,1586,22.4331,{"date":614,"open":476,"high":615,"low":514,"close":576,"change":192,"percent_change":89,"volume":616,"transactions":617,"vwap":618},"2026-07-14",22.4099,3283148.870006,5763,22.3826,{"date":620,"open":586,"high":621,"low":405,"close":406,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-13",22.3984,-0.08,-0.36,2175019.49967,6756,22.3572,{"date":628,"open":585,"high":629,"low":586,"close":630,"change":230,"percent_change":463,"volume":631,"transactions":9,"vwap":630},"2026-07-10",22.459,22.4,1859900,{"date":633,"open":584,"high":593,"low":602,"close":595,"change":366,"percent_change":596,"volume":634,"transactions":9,"vwap":595},"2026-07-09",1608400,{"date":636,"open":602,"high":584,"low":576,"close":602,"change":515,"percent_change":527,"volume":637,"transactions":9,"vwap":602},"2026-07-08",1821200,{"date":639,"open":640,"high":641,"low":594,"close":592,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":592},"2026-07-07",22.51,22.579,-0.12,-0.53,2471500,{"date":646,"open":647,"high":648,"low":649,"close":648,"change":650,"percent_change":521,"volume":651,"transactions":9,"vwap":648},"2026-07-06",22.56,22.58,22.53,0.025,1835100,{"date":653,"open":654,"high":655,"low":649,"close":656,"change":650,"percent_change":521,"volume":657,"transactions":9,"vwap":656},"2026-07-02",22.54,22.57,22.555,1310400,{"date":659,"open":660,"high":661,"low":593,"close":649,"change":257,"percent_change":662,"volume":663,"transactions":9,"vwap":649},"2026-07-01",22.5,22.55,-0.49,1357500,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":496,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-06-30",22.7,22.71,22.64,-0.44,1645900,{"date":672,"open":667,"high":673,"low":666,"close":673,"change":366,"percent_change":596,"volume":674,"transactions":9,"vwap":673},"2026-06-29",22.74,2470000,{"date":676,"open":677,"high":678,"low":677,"close":667,"change":366,"percent_change":596,"volume":679,"transactions":9,"vwap":667},"2026-06-26",22.66,22.73,2316800,{"date":681,"open":682,"high":667,"low":683,"close":682,"change":366,"percent_change":596,"volume":684,"transactions":9,"vwap":682},"2026-06-25",22.68,22.67,2705700,{"date":686,"open":668,"high":682,"low":687,"close":688,"change":477,"percent_change":478,"volume":689,"transactions":9,"vwap":688},"2026-06-24",22.63,22.65,1950600,{"date":691,"open":647,"high":692,"low":661,"close":648,"change":366,"percent_change":596,"volume":693,"transactions":9,"vwap":648},"2026-06-23",22.61,1307000,{"date":695,"open":661,"high":661,"low":696,"close":661,"change":515,"percent_change":527,"volume":697,"transactions":9,"vwap":661},"2026-06-22",22.52,1405800,{"date":699,"open":687,"high":688,"low":700,"close":700,"change":22,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-18",22.59,0.27,1313800,{"date":704,"open":705,"high":706,"low":696,"close":649,"change":221,"percent_change":707,"volume":708,"transactions":9,"vwap":649},"2026-06-17",22.62,22.656,-0.4,2261800,{"date":710,"open":687,"high":677,"low":692,"close":705,"change":275,"percent_change":276,"volume":711,"transactions":9,"vwap":705},"2026-06-16",1460700,{"date":713,"open":687,"high":666,"low":714,"close":714,"change":275,"percent_change":276,"volume":715,"transactions":9,"vwap":714},"2026-06-15",22.6,1247100,{"date":717,"open":655,"high":714,"low":654,"close":648,"change":515,"percent_change":527,"volume":718,"transactions":9,"vwap":648},"2026-06-12",1862700,{"date":720,"open":593,"high":705,"low":721,"close":705,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":705},"2026-06-11",22.47,0.15,0.67,2466600,{"date":726,"open":593,"high":696,"low":585,"close":721,"change":202,"percent_change":238,"volume":727,"transactions":9,"vwap":721},"2026-06-10",1860500,{"date":729,"open":721,"high":640,"low":584,"close":660,"change":22,"percent_change":701,"volume":730,"transactions":9,"vwap":660},"2026-06-09",1816400,{"date":732,"open":733,"high":640,"low":584,"close":585,"change":229,"percent_change":515,"volume":734,"transactions":9,"vwap":585},"2026-06-08",22.48,1520300,{"date":736,"open":660,"high":660,"low":585,"close":595,"change":238,"percent_change":737,"volume":738,"transactions":9,"vwap":595},"2026-06-05",-0.58,1611200,{"date":740,"open":655,"high":714,"low":647,"close":648,"change":152,"percent_change":431,"volume":741,"transactions":9,"vwap":648},"2026-06-04",3322500,{"date":743,"open":649,"high":661,"low":640,"close":654,"change":230,"percent_change":463,"volume":744,"transactions":9,"vwap":654},"2026-06-03",1788500,{"date":746,"open":705,"high":747,"low":648,"close":700,"change":560,"percent_change":560,"volume":748,"transactions":9,"vwap":700},"2026-06-02",22.624,1349100,{"date":750,"open":696,"high":751,"low":752,"close":700,"change":642,"percent_change":643,"volume":753,"transactions":9,"vwap":700},"2026-06-01",22.595,22.505,2140400,{"date":755,"open":667,"high":673,"low":756,"close":667,"change":366,"percent_change":596,"volume":757,"transactions":9,"vwap":667},"2026-05-29",22.69,1702900,{"date":759,"open":687,"high":666,"low":760,"close":682,"change":192,"percent_change":89,"volume":761,"transactions":9,"vwap":682},"2026-05-28",22.615,2363000,{"date":763,"open":705,"high":688,"low":692,"close":687,"change":275,"percent_change":276,"volume":764,"transactions":9,"vwap":687},"2026-05-27",1669100,{"date":766,"open":687,"high":668,"low":648,"close":692,"change":276,"percent_change":767,"volume":768,"transactions":9,"vwap":692},"2026-05-26",0.4,2021600,{"date":770,"open":655,"high":648,"low":593,"close":696,"change":771,"percent_change":477,"volume":772,"transactions":9,"vwap":696},"2026-05-22",0.015,2076600,{"date":774,"open":585,"high":696,"low":630,"close":752,"change":771,"percent_change":477,"volume":775,"transactions":9,"vwap":752},"2026-05-21",2087500,{"date":777,"open":514,"high":640,"low":514,"close":593,"change":82,"percent_change":778,"volume":779,"transactions":9,"vwap":593},"2026-05-20",0.63,3212200,{"date":781,"open":476,"high":586,"low":405,"close":514,"change":221,"percent_change":707,"volume":782,"transactions":9,"vwap":514},"2026-05-19",3333200,{"date":784,"open":733,"high":640,"low":785,"close":585,"change":202,"percent_change":238,"volume":786,"transactions":9,"vwap":585},"2026-05-18",22.41,3002000,{"date":788,"open":593,"high":789,"low":595,"close":721,"change":642,"percent_change":643,"volume":790,"transactions":9,"vwap":721},"2026-05-15",22.495,2051900,{"date":792,"open":668,"high":677,"low":700,"close":700,"change":202,"percent_change":238,"volume":793,"transactions":9,"vwap":700},"2026-05-14",1575900,{"date":795,"open":700,"high":705,"low":647,"close":705,"change":191,"percent_change":152,"volume":796,"transactions":9,"vwap":705},"2026-05-13",2404900,{"date":798,"open":687,"high":687,"low":700,"close":692,"change":210,"percent_change":799,"volume":800,"transactions":9,"vwap":692},"2026-05-12",-0.26,41463300,{"date":802,"open":756,"high":666,"low":677,"close":683,"change":202,"percent_change":238,"volume":803,"transactions":9,"vwap":683},"2026-05-11",3281000,{"date":805,"open":667,"high":678,"low":756,"close":666,"change":22,"percent_change":701,"volume":806,"transactions":9,"vwap":666},"2026-05-08",1670200,{"date":808,"open":809,"high":809,"low":705,"close":668,"change":398,"percent_change":399,"volume":810,"transactions":9,"vwap":668},"2026-05-07",22.75,2774400,{"date":812,"open":756,"high":678,"low":682,"close":667,"change":299,"percent_change":813,"volume":814,"transactions":9,"vwap":667},"2026-05-06",0.44,2977800,{"date":816,"open":700,"high":668,"low":700,"close":692,"change":152,"percent_change":431,"volume":817,"transactions":9,"vwap":692},"2026-05-05",2073100,{"date":819,"open":692,"high":820,"low":660,"close":655,"change":210,"percent_change":293,"volume":821,"transactions":9,"vwap":655},"2026-05-04",22.619,2482700,{"date":823,"open":692,"high":824,"low":825,"close":687,"change":398,"percent_change":399,"volume":826,"transactions":9,"vwap":687},"2026-05-01",22.695,22.605,3953600,{"date":828,"open":666,"high":678,"low":683,"close":666,"change":152,"percent_change":431,"volume":829,"transactions":9,"vwap":666},"2026-04-30",2210700,{"date":831,"open":832,"high":832,"low":705,"close":677,"change":496,"percent_change":669,"volume":833,"transactions":9,"vwap":677},"2026-04-29",22.72,2528800,{"date":835,"open":832,"high":836,"low":667,"close":836,"change":560,"percent_change":560,"volume":837,"transactions":9,"vwap":836},"2026-04-28",22.76,2093800,{"date":839,"open":840,"high":841,"low":809,"close":836,"change":230,"percent_change":463,"volume":842,"transactions":9,"vwap":836},"2026-04-27",22.8,22.81,1928300,{"date":844,"open":845,"high":846,"low":836,"close":841,"change":275,"percent_change":276,"volume":847,"transactions":9,"vwap":841},"2026-04-24",22.79,22.84,2323400,{"date":849,"open":846,"high":850,"low":673,"close":845,"change":515,"percent_change":527,"volume":851,"transactions":9,"vwap":845},"2026-04-23",22.85,2834000,{"date":853,"open":850,"high":854,"low":855,"close":856,"change":366,"percent_change":596,"volume":857,"transactions":9,"vwap":856},"2026-04-22",22.88,22.825,22.83,2261000,{"date":859,"open":860,"high":861,"low":845,"close":840,"change":221,"percent_change":862,"volume":863,"transactions":9,"vwap":840},"2026-04-21",22.86,22.87,-0.39,2312300,{"date":865,"open":861,"high":866,"low":846,"close":866,"change":191,"percent_change":152,"volume":867,"transactions":9,"vwap":866},"2026-04-20",22.89,2009500,{"date":869,"open":866,"high":870,"low":861,"close":854,"change":299,"percent_change":813,"volume":871,"transactions":9,"vwap":854},"2026-04-17",22.93,2779400,{"date":873,"open":860,"high":860,"low":874,"close":875,"change":210,"percent_change":799,"volume":876,"transactions":9,"vwap":875},"2026-04-16",22.77,22.78,2785100,{"date":878,"open":856,"high":850,"low":841,"close":846,"change":229,"percent_change":515,"volume":879,"transactions":9,"vwap":846},"2026-04-15",3046200,{"date":881,"open":840,"high":861,"low":845,"close":850,"change":22,"percent_change":882,"volume":883,"transactions":9,"vwap":850},"2026-04-14",0.26,2183800,{"date":885,"open":667,"high":840,"low":667,"close":845,"change":22,"percent_change":882,"volume":886,"transactions":9,"vwap":845},"2026-04-13",3700300,{"date":888,"open":845,"high":845,"low":889,"close":678,"change":515,"percent_change":527,"volume":890,"transactions":9,"vwap":678},"2026-04-10",22.715,2037400,{"date":892,"open":678,"high":893,"low":667,"close":874,"change":191,"percent_change":152,"volume":894,"transactions":9,"vwap":874},"2026-04-09",22.815,1780700,{"date":896,"open":846,"high":846,"low":678,"close":836,"change":477,"percent_change":478,"volume":897,"transactions":9,"vwap":836},"2026-04-08",3588800,{"date":899,"open":687,"high":824,"low":900,"close":756,"change":22,"percent_change":701,"volume":901,"transactions":9,"vwap":756},"2026-04-07",22.543,4390800,{"date":903,"open":687,"high":904,"low":905,"close":687,"change":230,"percent_change":463,"volume":906,"transactions":9,"vwap":687},"2026-04-06",22.685,22.625,2625900,{"date":908,"open":648,"high":667,"low":909,"close":682,"change":448,"percent_change":910,"volume":911,"transactions":9,"vwap":682},"2026-04-02",22.573,0.35,3696400,{"date":913,"open":700,"high":688,"low":655,"close":714,"change":622,"percent_change":914,"volume":915,"transactions":9,"vwap":714},"2026-04-01",-0.35,3871100,{"date":917,"open":688,"high":667,"low":692,"close":682,"change":596,"percent_change":38,"volume":918,"transactions":9,"vwap":682},"2026-03-31",4039400,{"date":920,"open":648,"high":692,"low":654,"close":661,"change":521,"percent_change":52,"volume":921,"transactions":9,"vwap":661},"2026-03-30",3856300,{"date":923,"open":785,"high":733,"low":630,"close":585,"change":515,"percent_change":527,"volume":924,"transactions":9,"vwap":585},"2026-03-27",4012800,{"date":926,"open":655,"high":692,"low":592,"close":733,"change":112,"percent_change":927,"volume":928,"transactions":9,"vwap":733},"2026-03-26",-0.75,5572500,{"date":930,"open":683,"high":756,"low":687,"close":688,"change":448,"percent_change":910,"volume":931,"transactions":9,"vwap":688},"2026-03-25",2833000,{"date":933,"open":654,"high":705,"low":696,"close":655,"change":230,"percent_change":463,"volume":934,"transactions":9,"vwap":655},"2026-03-24",4012300,{"date":936,"open":647,"high":682,"low":937,"close":705,"change":521,"percent_change":52,"volume":938,"transactions":9,"vwap":705},"2026-03-23",22.531,4939500,{"date":940,"open":668,"high":688,"low":660,"close":640,"change":463,"percent_change":941,"volume":942,"transactions":9,"vwap":640},"2026-03-20",-0.97,4156400,{"date":944,"open":714,"high":945,"low":946,"close":678,"change":192,"percent_change":89,"volume":947,"transactions":9,"vwap":678},"2026-03-19",22.745,22.585,3488400,{"date":949,"open":836,"high":875,"low":950,"close":682,"change":257,"percent_change":951,"volume":952,"transactions":9,"vwap":682},"2026-03-18",22.665,-0.48,2346700,{"date":954,"open":673,"high":845,"low":955,"close":845,"change":299,"percent_change":813,"volume":956,"transactions":9,"vwap":845},"2026-03-17",22.735,2396800,{"date":958,"open":832,"high":678,"low":677,"close":756,"change":299,"percent_change":813,"volume":959,"transactions":9,"vwap":756},"2026-03-16",2641700,{"date":961,"open":666,"high":955,"low":655,"close":700,"change":398,"percent_change":399,"volume":962,"transactions":9,"vwap":700},"2026-03-13",3558600,{"date":964,"open":836,"high":836,"low":705,"close":677,"change":203,"percent_change":965,"volume":966,"transactions":9,"vwap":677},"2026-03-12",-0.61,5325300,{"date":968,"open":860,"high":860,"low":874,"close":840,"change":257,"percent_change":951,"volume":969,"transactions":9,"vwap":840},"2026-03-11",2664900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":496,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-03-10",22.98,23,22.9,22.91,-0.43,2112900,{"date":979,"open":861,"high":980,"low":861,"close":980,"change":299,"percent_change":813,"volume":981,"transactions":9,"vwap":980},"2026-03-09",23.01,3926000,{"date":983,"open":866,"high":984,"low":860,"close":975,"change":398,"percent_change":985,"volume":986,"transactions":9,"vwap":975},"2026-03-06",22.978,-0.3,3229700,{"date":988,"open":989,"high":990,"low":870,"close":972,"change":210,"percent_change":799,"volume":991,"transactions":9,"vwap":972},"2026-03-05",22.96,22.99,2718000,{"date":993,"open":994,"high":995,"low":996,"close":994,"change":229,"percent_change":515,"volume":997,"transactions":9,"vwap":994},"2026-03-04",23.040001,23.08,23.030001,2305100,{"date":999,"open":870,"high":1000,"low":1001,"close":1002,"change":560,"percent_change":560,"volume":1003,"transactions":9,"vwap":1002},"2026-03-03",23.075001,22.92,23.049999,2744400,{"date":1005,"open":994,"high":1006,"low":1007,"close":1002,"change":527,"percent_change":334,"volume":1008,"transactions":9,"vwap":1002},"2026-03-02",23.059999,23.0020008,2808900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":191,"percent_change":152,"volume":1015,"transactions":9,"vwap":1014},"2026-02-27",23.24,23.26,23.224,23.23,2376100,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":366,"percent_change":596,"volume":1020,"transactions":9,"vwap":1019},"2026-02-26",23.18,23.22,2169700,{"date":1022,"open":1023,"high":1024,"low":1018,"close":1023,"change":229,"percent_change":515,"volume":1025,"transactions":9,"vwap":1023},"2026-02-25",23.19,23.21,2990500,{"date":1027,"open":1028,"high":1019,"low":1029,"close":1028,"change":220,"percent_change":221,"volume":1030,"transactions":9,"vwap":1028},"2026-02-24",23.2,23.17,3949200,{"date":1032,"open":1023,"high":1014,"low":1018,"close":1019,"change":152,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1019},"2026-02-23",0.17,3360700,{"date":1036,"open":1029,"high":1037,"low":1038,"close":1018,"change":191,"percent_change":152,"volume":1039,"transactions":9,"vwap":1018},"2026-02-20",23.187,23.135,3288700,{"date":1041,"open":1042,"high":1029,"low":1043,"close":1029,"change":275,"percent_change":276,"volume":1044,"transactions":9,"vwap":1029},"2026-02-19",23.13,23.123,2735900,{"date":1046,"open":1047,"high":1029,"low":1048,"close":1047,"change":229,"percent_change":515,"volume":1049,"transactions":9,"vwap":1047},"2026-02-18",23.15,23.14,2089500,{"date":1051,"open":1047,"high":1018,"low":1048,"close":1052,"change":560,"percent_change":560,"volume":1053,"transactions":9,"vwap":1052},"2026-02-17",23.16,4624100,{"date":1055,"open":1052,"high":1052,"low":1042,"close":1052,"change":22,"percent_change":882,"volume":1056,"transactions":9,"vwap":1052},"2026-02-13",3231800,{"date":1058,"open":1002,"high":1059,"low":994,"close":1059,"change":276,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-02-12",23.1,0.39,3888800,{"date":1063,"open":972,"high":994,"low":972,"close":980,"change":202,"percent_change":238,"volume":1064,"transactions":9,"vwap":980},"2026-02-11",4178900,{"date":1066,"open":1002,"high":1067,"low":1068,"close":994,"change":152,"percent_change":1033,"volume":1069,"transactions":9,"vwap":994},"2026-02-10",23.07,23.02,2570400,{"date":1071,"open":1072,"high":973,"low":989,"close":973,"change":560,"percent_change":560,"volume":1073,"transactions":9,"vwap":973},"2026-02-09",22.97,2516500,{"date":1075,"open":990,"high":973,"low":1076,"close":973,"change":366,"percent_change":596,"volume":1077,"transactions":9,"vwap":973},"2026-02-06",22.95,2498000,{"date":1079,"open":870,"high":1080,"low":975,"close":1072,"change":448,"percent_change":910,"volume":1081,"transactions":9,"vwap":1072},"2026-02-05",22.987,2900100,{"date":1083,"open":854,"high":974,"low":1084,"close":866,"change":560,"percent_change":560,"volume":1085,"transactions":9,"vwap":866},"2026-02-04",22.852,3557100,{"date":1087,"open":866,"high":974,"low":861,"close":866,"change":229,"percent_change":515,"volume":1088,"transactions":9,"vwap":866},"2026-02-03",2160400,{"date":1090,"open":975,"high":870,"low":1091,"close":974,"change":642,"percent_change":1092,"volume":1093,"transactions":9,"vwap":974},"2026-02-02",22.875,-0.52,2355500,{"date":1095,"open":1068,"high":996,"low":973,"close":1068,"change":229,"percent_change":515,"volume":1096,"transactions":9,"vwap":1068},"2026-01-30",5732700,{"date":1098,"open":990,"high":996,"low":1072,"close":996,"change":366,"percent_change":596,"volume":1099,"transactions":9,"vwap":996},"2026-01-29",3617200,{"date":1101,"open":1068,"high":1068,"low":1072,"close":973,"change":220,"percent_change":221,"volume":1102,"transactions":9,"vwap":973},"2026-01-28",2247600,{"date":1104,"open":1068,"high":994,"low":980,"close":1068,"change":229,"percent_change":515,"volume":1105,"transactions":9,"vwap":1068},"2026-01-27",3115700,{"date":1107,"open":994,"high":994,"low":980,"close":996,"change":275,"percent_change":276,"volume":1108,"transactions":9,"vwap":996},"2026-01-26",2003500,{"date":1110,"open":972,"high":980,"low":989,"close":980,"change":275,"percent_change":276,"volume":1111,"transactions":9,"vwap":980},"2026-01-23",1481400,{"date":1113,"open":972,"high":973,"low":1114,"close":990,"change":191,"percent_change":152,"volume":1115,"transactions":9,"vwap":990},"2026-01-22",22.957,2607500,{"date":1117,"open":870,"high":1118,"low":975,"close":972,"change":276,"percent_change":1060,"volume":1119,"transactions":9,"vwap":972},"2026-01-21",22.997,2691900,{"date":1121,"open":975,"high":1122,"low":1091,"close":866,"change":622,"percent_change":914,"volume":1123,"transactions":9,"vwap":866},"2026-01-20",22.929,1996700,{"date":1125,"open":1068,"high":996,"low":989,"close":1072,"change":230,"percent_change":463,"volume":1126,"transactions":9,"vwap":1072},"2026-01-16",3120600,{"date":1128,"open":995,"high":995,"low":1068,"close":1068,"change":230,"percent_change":463,"volume":1129,"transactions":9,"vwap":1068},"2026-01-15",2019900,{"date":1131,"open":994,"high":1067,"low":996,"close":1067,"change":192,"percent_change":89,"volume":1132,"transactions":9,"vwap":1067},"2026-01-14",1409500,{"date":1134,"open":1068,"high":994,"low":973,"close":1068,"change":1135,"percent_change":722,"volume":1136,"transactions":9,"vwap":1068},"2026-01-13",0.035,3432400,{"date":1138,"open":972,"high":980,"low":1139,"close":1140,"change":1141,"percent_change":257,"volume":1142,"transactions":9,"vwap":1140},"2026-01-12",22.965,22.985,-0.025,1781500,{"date":1144,"open":990,"high":996,"low":989,"close":980,"change":366,"percent_change":596,"volume":1145,"transactions":9,"vwap":980},"2026-01-09",1917400,{"date":1147,"open":972,"high":990,"low":989,"close":972,"change":230,"percent_change":463,"volume":1148,"transactions":9,"vwap":972},"2026-01-08",1997300,{"date":1150,"open":1002,"high":1006,"low":1151,"close":996,"change":191,"percent_change":152,"volume":1152,"transactions":9,"vwap":996},"2026-01-07",23.013,1861700,{"date":1154,"open":973,"high":1068,"low":1072,"close":1068,"change":191,"percent_change":152,"volume":1155,"transactions":9,"vwap":1068},"2026-01-06",2029200,{"date":1157,"open":973,"high":996,"low":1158,"close":980,"change":192,"percent_change":89,"volume":1159,"transactions":9,"vwap":980},"2026-01-05",22.975,2271000,{"date":1161,"open":973,"high":973,"low":1162,"close":989,"change":229,"percent_change":515,"volume":1163,"transactions":9,"vwap":989},"2026-01-02",22.94,2112500,{"date":1165,"open":980,"high":996,"low":1139,"close":1072,"change":398,"percent_change":985,"volume":1166,"transactions":9,"vwap":1072},"2025-12-31",2176900,{"date":1168,"open":1068,"high":1002,"low":973,"close":994,"change":220,"percent_change":221,"volume":1169,"transactions":9,"vwap":994},"2025-12-30",2221800,{"date":1171,"open":994,"high":1006,"low":980,"close":1006,"change":366,"percent_change":596,"volume":1172,"transactions":9,"vwap":1006},"2025-12-29",1425200,{"date":1174,"open":996,"high":994,"low":990,"close":996,"change":275,"percent_change":276,"volume":1175,"transactions":9,"vwap":996},"2025-12-26",1504000,{"date":1177,"open":1072,"high":980,"low":1076,"close":980,"change":477,"percent_change":478,"volume":1178,"transactions":9,"vwap":980},"2025-12-24",1198200,{"date":1180,"open":866,"high":1162,"low":854,"close":1162,"change":191,"percent_change":152,"volume":1181,"transactions":9,"vwap":1162},"2025-12-23",1575700,{"date":1183,"open":1162,"high":1162,"low":975,"close":870,"change":229,"percent_change":515,"volume":1184,"transactions":9,"vwap":870},"2025-12-22",1763300,{"date":1186,"open":1076,"high":1072,"low":870,"close":1162,"change":238,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1162},"2025-12-19",-0.56,2143300,{"date":1190,"open":1067,"high":1191,"low":1192,"close":1067,"change":477,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1067},"2025-12-18",23.077999,23.028999,0.3,1145100,{"date":1196,"open":973,"high":980,"low":972,"close":973,"change":220,"percent_change":221,"volume":1197,"transactions":9,"vwap":973},"2025-12-17",1987300,{"date":1199,"open":1072,"high":1068,"low":989,"close":1068,"change":152,"percent_change":1033,"volume":1200,"transactions":9,"vwap":1068},"2025-12-16",4277600,{"date":1202,"open":980,"high":1068,"low":1076,"close":972,"change":275,"percent_change":276,"volume":1203,"transactions":9,"vwap":972},"2025-12-15",1563400,{"date":1205,"open":1072,"high":972,"low":1162,"close":989,"change":622,"percent_change":914,"volume":1206,"transactions":9,"vwap":989},"2025-12-12",1571700,{"date":1208,"open":995,"high":1209,"low":1068,"close":994,"change":229,"percent_change":515,"volume":1210,"transactions":9,"vwap":994},"2025-12-11",23.09,1453700,{"date":1212,"open":1076,"high":1002,"low":870,"close":1002,"change":276,"percent_change":1060,"volume":1213,"transactions":9,"vwap":1002},"2025-12-10",2056500,{"date":1215,"open":980,"high":980,"low":1162,"close":989,"change":202,"percent_change":238,"volume":1216,"transactions":9,"vwap":989},"2025-12-09",1834300,{"date":1218,"open":1068,"high":1068,"low":1076,"close":990,"change":202,"percent_change":238,"volume":1219,"transactions":9,"vwap":990},"2025-12-08",1564100,{"date":1221,"open":1002,"high":1006,"low":973,"close":1068,"change":220,"percent_change":221,"volume":1222,"transactions":9,"vwap":1068},"2025-12-05",1961000,{"date":1224,"open":1006,"high":1006,"low":1225,"close":994,"change":1226,"percent_change":380,"volume":1227,"transactions":9,"vwap":994},"2025-12-04",23.021,-0.045,1780300,{"date":1229,"open":1002,"high":1059,"low":1002,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2025-12-03",23.084999,0.045,0.2,1729000,{"date":1235,"open":1068,"high":1002,"low":973,"close":994,"change":275,"percent_change":276,"volume":1236,"transactions":9,"vwap":994},"2025-12-02",1947300,{"date":1238,"open":980,"high":1068,"low":990,"close":1068,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1068},"2025-12-01",-0.16,-0.69,1581100,{"date":1243,"open":1024,"high":1244,"low":1052,"close":1018,"change":220,"percent_change":221,"volume":1245,"transactions":9,"vwap":1018},"2025-11-28",23.219,1088600,{"date":1247,"open":1052,"high":1024,"low":1048,"close":1028,"change":152,"percent_change":1033,"volume":1248,"transactions":9,"vwap":1028},"2025-11-26",1515000,{"date":1250,"open":1251,"high":1023,"low":1252,"close":1052,"change":22,"percent_change":882,"volume":1253,"transactions":9,"vwap":1052},"2025-11-25",23.11,23.106,2499900,{"date":1255,"open":995,"high":1059,"low":1002,"close":1059,"change":192,"percent_change":89,"volume":1256,"transactions":9,"vwap":1059},"2025-11-24",1796700,{"date":1258,"open":994,"high":1002,"low":990,"close":1002,"change":448,"percent_change":910,"volume":1259,"transactions":9,"vwap":1002},"2025-11-21",1884900,{"date":1261,"open":990,"high":973,"low":1076,"close":1072,"change":366,"percent_change":596,"volume":1262,"transactions":9,"vwap":1072},"2025-11-20",1822300,{"date":1264,"open":972,"high":972,"low":870,"close":1162,"change":229,"percent_change":515,"volume":1265,"transactions":9,"vwap":1162},"2025-11-19",1509500,{"date":1267,"open":989,"high":972,"low":1001,"close":1076,"change":366,"percent_change":596,"volume":1268,"transactions":9,"vwap":1076},"2025-11-18",2195900,{"date":1270,"open":1001,"high":1076,"low":1271,"close":1001,"change":560,"percent_change":560,"volume":1272,"transactions":9,"vwap":1001},"2025-11-17",22.905,1666200,{"date":1274,"open":990,"high":990,"low":1001,"close":1001,"change":202,"percent_change":238,"volume":1275,"transactions":9,"vwap":1001},"2025-11-14",1867400,{"date":1277,"open":1072,"high":973,"low":1076,"close":1076,"change":398,"percent_change":985,"volume":1278,"transactions":9,"vwap":1076},"2025-11-13",2334100,{"date":1280,"open":996,"high":1281,"low":973,"close":1068,"change":515,"percent_change":112,"volume":1282,"transactions":9,"vwap":1068},"2025-11-12",23.035,1090700,{"date":1284,"open":1068,"high":1006,"low":973,"close":1006,"change":276,"percent_change":1060,"volume":1285,"transactions":9,"vwap":1006},"2025-11-11",1455900,{"date":1287,"open":1072,"high":990,"low":1288,"close":1072,"change":560,"percent_change":560,"volume":1289,"transactions":9,"vwap":1072},"2025-11-10",22.952,1290800,{"date":1291,"open":989,"high":990,"low":1076,"close":1072,"change":229,"percent_change":515,"volume":1292,"transactions":9,"vwap":1072},"2025-11-07",1718400,{"date":1294,"open":1072,"high":990,"low":989,"close":972,"change":276,"percent_change":1060,"volume":1295,"transactions":9,"vwap":972},"2025-11-06",1120100,{"date":1297,"open":1076,"high":1076,"low":854,"close":866,"change":210,"percent_change":799,"volume":1298,"transactions":9,"vwap":866},"2025-11-05",2274400,{"date":1300,"open":1001,"high":990,"low":1301,"close":1076,"change":366,"percent_change":596,"volume":1302,"transactions":9,"vwap":1076},"2025-11-04",22.918,1945800,{"date":1304,"open":1162,"high":1162,"low":974,"close":1001,"change":203,"percent_change":965,"volume":1305,"transactions":9,"vwap":1001},"2025-11-03",1556800,{"date":1307,"open":1308,"high":1308,"low":994,"close":1006,"change":202,"percent_change":238,"volume":1309,"transactions":9,"vwap":1006},"2025-10-31",23.12,1635200,{"date":1311,"open":995,"high":1048,"low":1067,"close":1209,"change":210,"percent_change":799,"volume":1312,"transactions":9,"vwap":1209},"2025-10-30",2817900,{"date":1314,"open":1315,"high":1315,"low":1048,"close":1047,"change":642,"percent_change":1092,"volume":1316,"transactions":9,"vwap":1047},"2025-10-29",23.27,1628500,{"date":1318,"open":1012,"high":25,"low":1014,"close":1315,"change":560,"percent_change":560,"volume":1319,"transactions":9,"vwap":1315},"2025-10-28",1481100,{"date":1321,"open":1011,"high":1315,"low":1024,"close":1315,"change":366,"percent_change":596,"volume":1322,"transactions":9,"vwap":1315},"2025-10-27",2035400,{"date":1324,"open":1012,"high":1012,"low":1019,"close":1011,"change":366,"percent_change":596,"volume":1325,"transactions":9,"vwap":1011},"2025-10-24",1652100,{"date":1327,"open":1019,"high":1014,"low":1028,"close":1024,"change":229,"percent_change":515,"volume":1328,"transactions":9,"vwap":1024},"2025-10-23",1423000,{"date":1330,"open":1019,"high":1014,"low":1023,"close":1019,"change":229,"percent_change":515,"volume":1331,"transactions":9,"vwap":1019},"2025-10-22",2152400,{"date":1333,"open":1012,"high":1315,"low":1019,"close":1014,"change":191,"percent_change":152,"volume":1334,"transactions":9,"vwap":1014},"2025-10-21",1933500,{"date":1336,"open":1024,"high":1337,"low":1023,"close":1019,"change":152,"percent_change":1033,"volume":1338,"transactions":9,"vwap":1019},"2025-10-20",23.228,1533000,{"date":1340,"open":1023,"high":1028,"low":1052,"close":1018,"change":202,"percent_change":238,"volume":1341,"transactions":9,"vwap":1018},"2025-10-17",1800000,{"date":1343,"open":1047,"high":1024,"low":1042,"close":1024,"change":22,"percent_change":882,"volume":1344,"transactions":9,"vwap":1024},"2025-10-16",2905800,{"date":1346,"open":1052,"high":1028,"low":1308,"close":1047,"change":275,"percent_change":276,"volume":1347,"transactions":9,"vwap":1047},"2025-10-15",1364600,{"date":1349,"open":1067,"high":1047,"low":1006,"close":1042,"change":275,"percent_change":276,"volume":1350,"transactions":9,"vwap":1042},"2025-10-14",2092800,{"date":1352,"open":1002,"high":1308,"low":1002,"close":1251,"change":477,"percent_change":1193,"volume":1353,"transactions":9,"vwap":1251},"2025-10-13",986000,{"date":1355,"open":1006,"high":1356,"low":1357,"close":994,"change":22,"percent_change":882,"volume":1358,"transactions":9,"vwap":994},"2025-10-10",23.069,23.014999,2033700,{"date":1360,"open":973,"high":980,"low":1361,"close":972,"change":515,"percent_change":112,"volume":1362,"transactions":9,"vwap":972},"2025-10-09",22.972,2642600,{"date":1364,"open":1209,"high":1209,"low":1068,"close":1068,"change":202,"percent_change":238,"volume":1365,"transactions":9,"vwap":1068},"2025-10-08",2322700,{"date":1367,"open":994,"high":1067,"low":1368,"close":1002,"change":366,"percent_change":596,"volume":1369,"transactions":9,"vwap":1002},"2025-10-07",23.011999,2187100,{"date":1371,"open":996,"high":1002,"low":980,"close":1068,"change":515,"percent_change":112,"volume":1372,"transactions":9,"vwap":1068},"2025-10-06",2092900,{"date":1374,"open":1059,"high":1059,"low":1002,"close":1006,"change":515,"percent_change":112,"volume":1375,"transactions":9,"vwap":1006},"2025-10-03",1471600,{"date":1377,"open":1006,"high":1059,"low":1002,"close":1059,"change":366,"percent_change":596,"volume":1378,"transactions":9,"vwap":1059},"2025-10-02",1342500,{"date":1380,"open":1006,"high":1067,"low":1068,"close":1067,"change":229,"percent_change":515,"volume":1381,"transactions":9,"vwap":1067},"2025-10-01",1505900,{"date":1383,"open":1059,"high":1308,"low":1006,"close":995,"change":191,"percent_change":152,"volume":1384,"transactions":9,"vwap":995},"2025-09-30",2136600,{"date":1386,"open":1002,"high":1387,"low":1002,"close":1067,"change":366,"percent_change":596,"volume":1388,"transactions":9,"vwap":1067},"2025-09-29",23.098,1497500,{"date":1390,"open":1068,"high":1391,"low":973,"close":994,"change":366,"percent_change":596,"volume":1392,"transactions":9,"vwap":994},"2025-09-26",23.048,1686400,{"date":1394,"open":980,"high":1395,"low":989,"close":980,"change":230,"percent_change":463,"volume":1396,"transactions":9,"vwap":980},"2025-09-25",23.016001,2382200,{"date":1398,"open":1251,"high":1251,"low":1002,"close":1006,"change":398,"percent_change":985,"volume":1399,"transactions":9,"vwap":1006},"2025-09-24",1697300,{"date":1401,"open":1042,"high":1042,"low":1059,"close":1042,"change":366,"percent_change":596,"volume":1402,"transactions":9,"vwap":1042},"2025-09-23",2315600,{"date":1404,"open":1308,"high":1405,"low":1209,"close":1059,"change":202,"percent_change":238,"volume":1406,"transactions":9,"vwap":1059},"2025-09-22",23.125,1486000,{"date":1408,"open":1308,"high":1048,"low":1059,"close":1042,"change":560,"percent_change":560,"volume":1409,"transactions":9,"vwap":1042},"2025-09-19",1671300,{"date":1411,"open":1251,"high":1048,"low":1412,"close":1042,"change":220,"percent_change":221,"volume":1413,"transactions":9,"vwap":1042},"2025-09-18",23.084,1678300,{"date":1415,"open":1019,"high":1416,"low":1308,"close":1047,"change":230,"percent_change":463,"volume":1417,"transactions":9,"vwap":1047},"2025-09-17",23.25,1643300,{"date":1419,"open":1023,"high":1019,"low":1018,"close":1028,"change":560,"percent_change":560,"volume":1420,"transactions":9,"vwap":1028},"2025-09-16",1438600,{"date":1422,"open":1023,"high":1423,"low":1018,"close":1028,"change":192,"percent_change":89,"volume":1424,"transactions":9,"vwap":1028},"2025-09-15",23.209,1207900,{"date":1426,"open":1052,"high":1052,"low":1427,"close":1047,"change":515,"percent_change":112,"volume":1428,"transactions":9,"vwap":1047},"2025-09-12",23.101,1095500,{"date":1430,"open":1048,"high":1024,"low":1048,"close":1023,"change":477,"percent_change":1193,"volume":1431,"transactions":9,"vwap":1023},"2025-09-11",1624500,{"date":1433,"open":1059,"high":1434,"low":1059,"close":1308,"change":22,"percent_change":882,"volume":1435,"transactions":9,"vwap":1308},"2025-09-10",23.155,1371500,{"date":1437,"open":1209,"high":1059,"low":1281,"close":1006,"change":202,"percent_change":238,"volume":1438,"transactions":9,"vwap":1006},"2025-09-09",1963200,{"date":1440,"open":1251,"high":1251,"low":1067,"close":1209,"change":152,"percent_change":1033,"volume":1441,"transactions":9,"vwap":1209},"2025-09-08",1267400,{"date":1443,"open":995,"high":1059,"low":994,"close":1002,"change":276,"percent_change":1060,"volume":1444,"transactions":9,"vwap":1002},"2025-09-05",1877500,{"date":1446,"open":866,"high":989,"low":861,"close":989,"change":1447,"percent_change":102,"volume":1448,"transactions":9,"vwap":989},"2025-09-04",0.12,1322000,{"date":1450,"open":874,"high":850,"low":1451,"close":846,"change":276,"percent_change":767,"volume":1452,"transactions":9,"vwap":846},"2025-09-03",22.761,1682600,{"date":1454,"open":832,"high":809,"low":1455,"close":809,"change":238,"percent_change":1456,"volume":1457,"transactions":9,"vwap":809},"2025-09-02",22.705,-0.57,1761900,{"date":1459,"open":975,"high":975,"low":860,"close":854,"change":515,"percent_change":112,"volume":1460,"transactions":9,"vwap":854},"2025-08-29",3789600,{"date":1462,"open":975,"high":1162,"low":1463,"close":1001,"change":275,"percent_change":276,"volume":1464,"transactions":9,"vwap":1001},"2025-08-28",22.885,1246300,{"date":1466,"open":846,"high":974,"low":856,"close":974,"change":275,"percent_change":276,"volume":1467,"transactions":9,"vwap":974},"2025-08-27",1218300,{"date":1469,"open":850,"high":854,"low":1470,"close":854,"change":366,"percent_change":596,"volume":1471,"transactions":9,"vwap":854},"2025-08-26",22.831,1174800,{"date":1473,"open":860,"high":861,"low":856,"close":850,"change":515,"percent_change":112,"volume":1474,"transactions":9,"vwap":850},"2025-08-25",1414000,{"date":1476,"open":875,"high":1477,"low":874,"close":866,"change":722,"percent_change":1478,"volume":1479,"transactions":9,"vwap":866},"2025-08-22",22.908,0.66,1731800,{"date":1481,"open":874,"high":1482,"low":1483,"close":673,"change":398,"percent_change":399,"volume":1484,"transactions":9,"vwap":673},"2025-08-21",22.778,22.711,1089700,{"date":1486,"open":845,"high":856,"low":874,"close":841,"change":191,"percent_change":152,"volume":1487,"transactions":9,"vwap":841},"2025-08-20",1478300,{"date":1489,"open":845,"high":840,"low":874,"close":840,"change":366,"percent_change":596,"volume":1490,"transactions":9,"vwap":840},"2025-08-19",693400,{"date":1492,"open":840,"high":841,"low":809,"close":874,"change":229,"percent_change":515,"volume":1493,"transactions":9,"vwap":874},"2025-08-18",908600,{"date":1495,"open":841,"high":1496,"low":874,"close":875,"change":202,"percent_change":238,"volume":1497,"transactions":9,"vwap":875},"2025-08-15",22.829,1128100,{"date":1499,"open":1500,"high":856,"low":1501,"close":841,"change":230,"percent_change":463,"volume":1502,"transactions":9,"vwap":841},"2025-08-14",22.82,22.783,1227300,{"date":1504,"open":846,"high":854,"low":846,"close":860,"change":477,"percent_change":478,"volume":1505,"transactions":9,"vwap":860},"2025-08-13",1126200,{"date":1507,"open":678,"high":845,"low":1508,"close":845,"change":366,"percent_change":596,"volume":1509,"transactions":9,"vwap":845},"2025-08-12",22.725,891000,{"date":1511,"open":809,"high":875,"low":678,"close":836,"change":191,"percent_change":152,"volume":1512,"transactions":9,"vwap":836},"2025-08-11",870700,{"date":1514,"open":874,"high":875,"low":673,"close":809,"change":230,"percent_change":463,"volume":1515,"transactions":9,"vwap":809},"2025-08-08",938000,{"date":1517,"open":1500,"high":846,"low":875,"close":840,"change":229,"percent_change":515,"volume":1518,"transactions":9,"vwap":840},"2025-08-07",1774700,{"date":1520,"open":874,"high":856,"low":678,"close":841,"change":191,"percent_change":152,"volume":1521,"transactions":9,"vwap":841},"2025-08-06",1250700,{"date":1523,"open":840,"high":1500,"low":875,"close":840,"change":202,"percent_change":238,"volume":1524,"transactions":9,"vwap":840},"2025-08-05",990300,{"date":1526,"open":841,"high":856,"low":1527,"close":856,"change":152,"percent_change":431,"volume":1528,"transactions":9,"vwap":856},"2025-08-04",22.771,848300,{"date":1530,"open":678,"high":1531,"low":666,"close":845,"change":276,"percent_change":767,"volume":1532,"transactions":9,"vwap":845},"2025-08-01",22.797,999200,{"date":1534,"open":678,"high":809,"low":904,"close":666,"change":191,"percent_change":152,"volume":1535,"transactions":9,"vwap":666},"2025-07-31",1056700,{"date":1537,"open":683,"high":836,"low":683,"close":756,"change":230,"percent_change":463,"volume":1538,"transactions":9,"vwap":756},"2025-07-30",976700,{"date":1540,"open":677,"high":673,"low":677,"close":673,"change":276,"percent_change":767,"volume":1541,"transactions":9,"vwap":673},"2025-07-29",1201900,{"date":1543,"open":677,"high":677,"low":1544,"close":688,"change":202,"percent_change":238,"volume":1545,"transactions":9,"vwap":688},"2025-07-28",22.631,731000,{"date":1547,"open":705,"high":682,"low":692,"close":682,"change":22,"percent_change":701,"volume":1548,"transactions":9,"vwap":682},"2025-07-25",881400,{"date":1550,"open":700,"high":1551,"low":648,"close":705,"change":202,"percent_change":238,"volume":1552,"transactions":9,"vwap":705},"2025-07-24",22.645,930100,{"date":1554,"open":677,"high":683,"low":687,"close":688,"change":515,"percent_change":527,"volume":1555,"transactions":9,"vwap":688},"2025-07-23",1007000,{"date":1557,"open":688,"high":756,"low":1551,"close":756,"change":192,"percent_change":89,"volume":1558,"transactions":9,"vwap":756},"2025-07-22",684200,{"date":1560,"open":677,"high":682,"low":1561,"close":668,"change":22,"percent_change":701,"volume":1562,"transactions":9,"vwap":668},"2025-07-21",22.632,1475600,{"date":1564,"open":700,"high":700,"low":647,"close":648,"change":152,"percent_change":431,"volume":1565,"transactions":9,"vwap":648},"2025-07-18",769800,{"date":1567,"open":640,"high":654,"low":660,"close":654,"change":192,"percent_change":89,"volume":1568,"transactions":9,"vwap":654},"2025-07-17",1122900,{"date":1570,"open":733,"high":640,"low":585,"close":593,"change":152,"percent_change":431,"volume":1571,"transactions":9,"vwap":593},"2025-07-16",1984100,{"date":1573,"open":654,"high":654,"low":585,"close":595,"change":210,"percent_change":293,"volume":1574,"transactions":9,"vwap":595},"2025-07-15",1009900,{"date":1576,"open":660,"high":649,"low":733,"close":640,"change":560,"percent_change":560,"volume":1577,"transactions":9,"vwap":640},"2025-07-14",699500,{"date":1579,"open":649,"high":649,"low":593,"close":640,"change":221,"percent_change":707,"volume":1580,"transactions":9,"vwap":640},"2025-07-11",981600,{"date":1582,"open":648,"high":1583,"low":661,"close":714,"change":560,"percent_change":560,"volume":1584,"transactions":9,"vwap":714},"2025-07-10",22.608,1224600,{"date":1586,"open":654,"high":714,"low":696,"close":714,"change":299,"percent_change":813,"volume":1587,"transactions":9,"vwap":714},"2025-07-09",1010400,{"date":1589,"open":640,"high":640,"low":1590,"close":660,"change":210,"percent_change":293,"volume":1591,"transactions":9,"vwap":660},"2025-07-08",22.481,1251100,{"date":1593,"open":705,"high":705,"low":649,"close":647,"change":210,"percent_change":293,"volume":1594,"transactions":9,"vwap":647},"2025-07-07",1454800,{"date":1596,"open":687,"high":677,"low":692,"close":705,"change":210,"percent_change":799,"volume":1597,"transactions":9,"vwap":705},"2025-07-03",678900,{"date":1599,"open":687,"high":682,"low":760,"close":682,"change":191,"percent_change":152,"volume":1600,"transactions":9,"vwap":682},"2025-07-02",771800,{"date":1602,"open":677,"high":682,"low":705,"close":683,"change":221,"percent_change":707,"volume":1603,"transactions":9,"vwap":683},"2025-07-01",984000,{"date":1605,"open":832,"high":1606,"low":666,"close":836,"change":276,"percent_change":767,"volume":1607,"transactions":9,"vwap":836},"2025-06-30",22.775,1286100,{"date":1609,"open":683,"high":678,"low":688,"close":683,"change":202,"percent_change":238,"volume":1610,"transactions":9,"vwap":683},"2025-06-27",827900,{"date":1612,"open":688,"high":666,"low":705,"close":666,"change":477,"percent_change":478,"volume":1613,"transactions":9,"vwap":666},"2025-06-26",853900,{"date":1615,"open":714,"high":1616,"low":655,"close":687,"change":229,"percent_change":515,"volume":1617,"transactions":9,"vwap":687},"2025-06-25",22.637,899500,{"date":1619,"open":654,"high":668,"low":654,"close":668,"change":299,"percent_change":813,"volume":1620,"transactions":9,"vwap":668},"2025-06-24",824900,{"date":1622,"open":640,"high":648,"low":640,"close":654,"change":22,"percent_change":701,"volume":1623,"transactions":9,"vwap":654},"2025-06-23",758600,{"date":1625,"open":584,"high":660,"low":1626,"close":733,"change":366,"percent_change":596,"volume":1627,"transactions":9,"vwap":733},"2025-06-20",22.411,886400,{"date":1629,"open":592,"high":640,"low":602,"close":595,"change":191,"percent_change":152,"volume":1630,"transactions":9,"vwap":595},"2025-06-18",899700,{"date":1632,"open":785,"high":585,"low":1633,"close":585,"change":477,"percent_change":478,"volume":1634,"transactions":9,"vwap":585},"2025-06-17",22.38,719300,{"date":1636,"open":630,"high":1637,"low":576,"close":576,"change":202,"percent_change":238,"volume":1638,"transactions":9,"vwap":576},"2025-06-16",22.449,639000,{"date":1640,"open":595,"high":595,"low":514,"close":630,"change":221,"percent_change":707,"volume":1641,"transactions":9,"vwap":630},"2025-06-13",816500,{"date":1643,"open":592,"high":593,"low":585,"close":593,"change":448,"percent_change":449,"volume":1644,"transactions":9,"vwap":593},"2025-06-12",637200,{"date":1646,"open":1633,"high":1647,"low":514,"close":785,"change":448,"percent_change":449,"volume":1648,"transactions":9,"vwap":785},"2025-06-11",22.418,866000,{"date":1650,"open":476,"high":476,"low":395,"close":422,"change":366,"percent_change":596,"volume":1651,"transactions":9,"vwap":422},"2025-06-10",782600,{"date":1653,"open":470,"high":406,"low":470,"close":395,"change":477,"percent_change":478,"volume":1654,"transactions":9,"vwap":395},"2025-06-09",809600,{"date":1656,"open":484,"high":395,"low":430,"close":430,"change":238,"percent_change":737,"volume":1657,"transactions":9,"vwap":430},"2025-06-06",1126500,{"date":1659,"open":602,"high":584,"low":514,"close":476,"change":398,"percent_change":399,"volume":1660,"transactions":9,"vwap":476},"2025-06-05",702000,{"date":1662,"open":576,"high":595,"low":1663,"close":584,"change":1447,"percent_change":1664,"volume":1665,"transactions":9,"vwap":584},"2025-06-04",22.365,0.54,820300,{"date":1667,"open":422,"high":514,"low":414,"close":405,"change":191,"percent_change":152,"volume":1668,"transactions":9,"vwap":405},"2025-06-03",711300,{"date":1670,"open":408,"high":405,"low":1671,"close":395,"change":203,"percent_change":1672,"volume":1673,"transactions":9,"vwap":395},"2025-06-02",22.244,-0.62,719100,{"date":1675,"open":586,"high":585,"low":1676,"close":585,"change":192,"percent_change":89,"volume":1677,"transactions":9,"vwap":585},"2025-05-30",22.375,624300,{"date":1679,"open":576,"high":1680,"low":578,"close":586,"change":276,"percent_change":767,"volume":1681,"transactions":9,"vwap":586},"2025-05-29",22.395,997800,{"date":1683,"open":406,"high":406,"low":1684,"close":395,"change":230,"percent_change":463,"volume":1685,"transactions":9,"vwap":395},"2025-05-28",22.262,698200,{"date":1687,"open":408,"high":1663,"low":421,"close":514,"change":1447,"percent_change":1664,"volume":1688,"transactions":9,"vwap":514},"2025-05-27",805800,{"date":1690,"open":508,"high":508,"low":1691,"close":430,"change":366,"percent_change":82,"volume":1692,"transactions":9,"vwap":430},"2025-05-23",22.195,1372900,{"date":1694,"open":1695,"high":388,"low":357,"close":387,"change":448,"percent_change":449,"volume":1696,"transactions":9,"vwap":387},"2025-05-22",22.11,1615400,{"date":1698,"open":388,"high":430,"low":1699,"close":1700,"change":1239,"percent_change":66,"volume":1701,"transactions":9,"vwap":1700},"2025-05-21",22.1,22.12,2066700,{"date":1703,"open":484,"high":405,"low":428,"close":414,"change":515,"percent_change":527,"volume":1704,"transactions":9,"vwap":414},"2025-05-20",642800,{"date":1706,"open":455,"high":406,"low":1707,"close":406,"change":275,"percent_change":276,"volume":1708,"transactions":9,"vwap":406},"2025-05-19",22.151,760500,{"date":1710,"open":514,"high":514,"low":1711,"close":395,"change":275,"percent_change":276,"volume":1712,"transactions":9,"vwap":395},"2025-05-16",22.271,780900,{"date":1714,"open":437,"high":414,"low":1715,"close":414,"change":722,"percent_change":1716,"volume":1717,"transactions":9,"vwap":414},"2025-05-15",22.171,0.68,800700,{"date":1719,"open":389,"high":1720,"low":1700,"close":1721,"change":622,"percent_change":623,"volume":1722,"transactions":9,"vwap":1721},"2025-05-14",22.215,22.13,745400,{"date":1724,"open":437,"high":1725,"low":1726,"close":388,"change":275,"percent_change":276,"volume":1727,"transactions":9,"vwap":388},"2025-05-13",22.228,22.175,849100,{"date":1729,"open":364,"high":388,"low":455,"close":437,"change":220,"percent_change":221,"volume":1730,"transactions":9,"vwap":437},"2025-05-12",1461000,{"date":1732,"open":428,"high":484,"low":1733,"close":388,"change":191,"percent_change":192,"volume":1734,"transactions":9,"vwap":388},"2025-05-09",22.203,661000,{"date":1736,"open":405,"high":1737,"low":387,"close":387,"change":257,"percent_change":662,"volume":1738,"transactions":9,"vwap":387},"2025-05-08",22.325,629600,{"date":1740,"open":408,"high":1741,"low":484,"close":405,"change":192,"percent_change":89,"volume":1742,"transactions":9,"vwap":405},"2025-05-07",22.315,842200,{"date":1744,"open":389,"high":484,"low":1726,"close":508,"change":366,"percent_change":596,"volume":1745,"transactions":9,"vwap":508},"2025-05-06",1073100,{"date":1747,"open":397,"high":430,"low":455,"close":430,"change":229,"percent_change":515,"volume":1748,"transactions":9,"vwap":430},"2025-05-05",1110400,{"date":1750,"open":428,"high":1751,"low":1752,"close":428,"change":210,"percent_change":293,"volume":1753,"transactions":9,"vwap":428},"2025-05-02",22.268,22.194,877800,{"date":1755,"open":630,"high":630,"low":484,"close":395,"change":203,"percent_change":1672,"volume":1756,"transactions":9,"vwap":395},"2025-05-01",710000,{"date":1758,"open":585,"high":733,"low":630,"close":585,"change":202,"percent_change":238,"volume":1759,"transactions":9,"vwap":585},"2025-04-30",686100,{"date":1761,"open":785,"high":733,"low":785,"close":721,"change":366,"percent_change":596,"volume":1762,"transactions":9,"vwap":721},"2025-04-29",764000,{"date":1764,"open":576,"high":1765,"low":476,"close":585,"change":192,"percent_change":89,"volume":1766,"transactions":9,"vwap":585},"2025-04-28",22.448,679900,{"date":1768,"open":406,"high":586,"low":405,"close":586,"change":299,"percent_change":59,"volume":1769,"transactions":9,"vwap":586},"2025-04-25",918300,{"date":181,"open":397,"high":1771,"low":1772,"close":408,"change":477,"percent_change":1773,"volume":1774,"transactions":9,"vwap":408},22.296,22.197,0.32,908700]