[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCMB":3,"homepage-market-summary":29,"stock-historical-SCMB":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCMB","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Schwab Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6234,1.1124,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.91,23.9,23.97,23.83,24.06,-0.15,-0.62,4566683.245689,26.2,1587152.4155800396,3.4,1000,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":39},"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":39},"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":39},"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":39},"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":67,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":28,"total_pages":176,"summary":177,"data":182},365,1,{"period_high":25,"period_low":20,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},1308218,477499708.72617,-4.78,"2025-04-25",[183,186,194,204,213,224,234,243,250,260,270,279,289,298,308,318,324,330,338,348,357,366,376,385,394,401,409,417,426,433,440,448,455,461,470,478,488,494,503,511,516,521,527,535,541,548,553,558,563,568,575,584,592,601,610,618,627,634,642,650,658,667,673,679,682,687,695,702,707,711,717,720,724,728,733,737,741,747,753,756,759,763,766,769,773,777,780,784,787,791,795,798,801,804,810,813,817,821,824,827,833,836,840,844,849,852,855,859,862,866,869,872,875,878,882,885,889,892,895,898,901,904,908,912,916,919,922,925,928,932,935,938,942,945,948,951,955,960,965,969,972,975,978,981,985,989,992,998,1002,1007,1013,1017,1021,1028,1034,1042,1046,1052,1055,1060,1064,1068,1071,1074,1079,1085,1089,1092,1096,1100,1104,1107,1110,1113,1116,1120,1123,1126,1129,1132,1135,1139,1144,1147,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1219,1222,1225,1228,1231,1234,1237,1240,1244,1247,1251,1254,1257,1260,1263,1267,1271,1275,1278,1281,1284,1287,1290,1294,1297,1300,1303,1306,1310,1312,1315,1318,1322,1325,1328,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1372,1375,1379,1382,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1424,1428,1431,1434,1438,1441,1447,1453,1458,1461,1465,1470,1473,1477,1480,1483,1486,1490,1493,1496,1499,1503,1507,1510,1513,1517,1521,1524,1528,1532,1536,1539,1542,1545,1549,1553,1557,1561,1568,1571,1575,1579,1583,1586,1591,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1626,1630,1634,1637,1640,1643,1646,1650,1654,1657,1660,1664,1668,1673,1678,1682,1685,1688,1692,1696,1699,1703,1707,1710,1713,1717,1720,1723,1727,1730,1733,1737,1740,1743,1746,1750,1754,1757,1760,1763],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},7940,23.8927,{"date":39,"open":21,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},24.1105,23.975,0.03,0.12,3289852.088168,5716,24.0523,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",24.12,24.19,23.905,24.03,0,4262842.013105,9023,24.0073,{"date":205,"open":206,"high":207,"low":208,"close":199,"change":209,"percent_change":127,"volume":210,"transactions":211,"vwap":212},"2026-10-02",24.3,24.375,23.96,-0.14,7990541.451994,8356,24.1187,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",24.14,24.2799,24.105,24.17,0.01,0.04,4539043.630196,6605,24.1856,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",24.05,24.225,24.16,0.23,0.96,3768120.267451,7064,24.1656,{"date":235,"open":19,"high":236,"low":237,"close":238,"change":239,"percent_change":164,"volume":240,"transactions":241,"vwap":242},"2026-09-29",23.99,23.84,23.93,-0.06,6300020.758135,6858,23.9069,{"date":244,"open":226,"high":245,"low":246,"close":236,"change":209,"percent_change":127,"volume":247,"transactions":248,"vwap":249},"2026-09-28",24.089,23.865,7860915.249307,7050,23.9242,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",24.21,24.0646,24.13,-0.09,-0.37,4966131.357168,8488,24.1162,{"date":261,"open":262,"high":263,"low":215,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",24.33,24.332,24.22,-0.05,-0.21,4865783.225269,6161,24.1925,{"date":271,"open":272,"high":273,"low":252,"close":274,"change":159,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",24.5,24.53,24.27,-0.98,12541647.73775,8800,24.2956,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":147,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",24.55,24.59,24.485,24.51,-0.08,2400976.122449,4169,24.5041,{"date":290,"open":291,"high":292,"low":293,"close":273,"change":294,"percent_change":122,"volume":295,"transactions":296,"vwap":297},"2026-09-21",24.58,24.6,24.515,-0.03,3084740.051004,4041,24.5423,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":265,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",24.62,24.6517,24.48,24.56,-0.2,2014246.690689,3040,24.5176,{"date":309,"open":300,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",24.67,24.555,24.61,0.06,0.24,2265550.475369,3142,24.5963,{"date":319,"open":273,"high":320,"low":284,"close":281,"change":219,"percent_change":220,"volume":321,"transactions":322,"vwap":323},"2026-09-16",24.608,10770254.19289,2962,24.5155,{"date":325,"open":310,"high":310,"low":273,"close":326,"change":255,"percent_change":256,"volume":327,"transactions":328,"vwap":329},"2026-09-15",24.54,5541080.549938,3644,24.5809,{"date":331,"open":332,"high":333,"low":312,"close":334,"change":294,"percent_change":122,"volume":335,"transactions":336,"vwap":337},"2026-09-14",24.64,24.69,24.63,1540800.34696,3326,24.6395,{"date":339,"open":334,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",24.7051,24.615,24.66,0.09,0.37,2981491.249282,4571,24.6627,{"date":349,"open":333,"high":350,"low":303,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",24.74,24.57,-0.22,-0.89,28916168.54825,4147,24.6397,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":122,"percent_change":107,"volume":363,"transactions":364,"vwap":365},"2026-09-09",24.94,24.95,24.78,24.79,3518280.958701,3968,24.8213,{"date":367,"open":359,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",24.98,24.89,24.91,-0.01,-0.04,2954143.660365,4446,24.9321,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":220,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",24.96,24.9,24.92,0.16,1408257.102715,2219,24.9312,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",25,24.88,-0.07,-0.28,2247464.814385,3344,24.9632,{"date":395,"open":368,"high":396,"low":397,"close":360,"change":371,"percent_change":372,"volume":398,"transactions":399,"vwap":400},"2026-09-02",25.01,24.93,1961102.555136,3840,24.9594,{"date":402,"open":387,"high":403,"low":370,"close":378,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",25.09,-0.17,-0.68,6176115.930011,2967,24.9373,{"date":410,"open":411,"high":412,"low":403,"close":413,"change":265,"percent_change":304,"volume":414,"transactions":415,"vwap":416},"2026-08-31",25.12,25.15,25.13,2519655.715118,2778,25.1198,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":294,"percent_change":122,"volume":423,"transactions":424,"vwap":425},"2026-08-28",25.25,25.26,25.17,25.18,2417157.964314,2097,25.1903,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":265,"percent_change":304,"volume":430,"transactions":431,"vwap":432},"2026-08-27",25.27,25.21,1118873.831586,2074,25.2395,{"date":434,"open":435,"high":436,"low":420,"close":420,"change":265,"percent_change":304,"volume":437,"transactions":438,"vwap":439},"2026-08-26",25.33,25.35,1050080.966467,1923,25.2789,{"date":441,"open":442,"high":443,"low":428,"close":444,"change":189,"percent_change":190,"volume":445,"transactions":446,"vwap":447},"2026-08-25",25.28,25.47,25.31,894271.978727,2578,25.3007,{"date":449,"open":450,"high":451,"low":420,"close":442,"change":371,"percent_change":372,"volume":452,"transactions":453,"vwap":454},"2026-08-24",25.29,25.32,1289473.584319,2599,25.2794,{"date":456,"open":444,"high":435,"low":428,"close":450,"change":457,"percent_change":239,"volume":458,"transactions":459,"vwap":460},"2026-08-21",-0.015,1599691.403486,3324,25.2859,{"date":462,"open":450,"high":463,"low":464,"close":465,"change":466,"percent_change":209,"volume":467,"transactions":468,"vwap":469},"2026-08-20",25.34,25.270213,25.305,-0.035,1535277.327076,4117,25.2988,{"date":471,"open":451,"high":472,"low":444,"close":463,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",25.38,0.075,0.3,4501814.89685,4014,25.331,{"date":479,"open":480,"high":451,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",25.3,25.24,25.265,-0.045,-0.18,1292794.165426,2920,25.2678,{"date":489,"open":472,"high":490,"low":444,"close":444,"change":285,"percent_change":117,"volume":491,"transactions":492,"vwap":493},"2026-08-17",25.41,1403717.39013,2548,25.3643,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":294,"percent_change":122,"volume":500,"transactions":501,"vwap":502},"2026-08-14",25.43,25.45,25.36,25.39,1683394.40967,3478,25.4207,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":219,"percent_change":220,"volume":508,"transactions":509,"vwap":510},"2026-08-13",25.44,25.48,25.42,1607177.1492,5334,25.4443,{"date":512,"open":496,"high":496,"low":490,"close":490,"change":189,"percent_change":190,"volume":513,"transactions":514,"vwap":515},"2026-08-12",563920.21947,1815,25.4226,{"date":517,"open":507,"high":507,"low":472,"close":472,"change":200,"percent_change":200,"volume":518,"transactions":519,"vwap":520},"2026-08-11",778210.86842,3436,25.397,{"date":522,"open":496,"high":523,"low":472,"close":472,"change":294,"percent_change":122,"volume":524,"transactions":525,"vwap":526},"2026-08-10",25.449,1038715.939467,1778,25.4021,{"date":528,"open":490,"high":507,"low":529,"close":490,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",25.375,0.08,0.32,1004769.288834,3135,25.4001,{"date":536,"open":537,"high":499,"low":435,"close":435,"change":457,"percent_change":239,"volume":538,"transactions":539,"vwap":540},"2026-08-06",25.37,1315189.441253,4687,25.3573,{"date":542,"open":463,"high":537,"low":435,"close":543,"change":544,"percent_change":313,"volume":545,"transactions":546,"vwap":547},"2026-08-05",25.345,0.015,1288283.958887,5036,25.3482,{"date":549,"open":450,"high":435,"low":450,"close":435,"change":530,"percent_change":531,"volume":550,"transactions":551,"vwap":552},"2026-08-04",1366454.104877,5758,25.3206,{"date":554,"open":420,"high":497,"low":481,"close":419,"change":285,"percent_change":117,"volume":555,"transactions":556,"vwap":557},"2026-08-03",1500327.702987,2641,25.2558,{"date":559,"open":435,"high":435,"low":420,"close":435,"change":200,"percent_change":200,"volume":560,"transactions":561,"vwap":562},"2026-07-31",1055153.08921,3399,25.2987,{"date":564,"open":537,"high":472,"low":480,"close":435,"change":239,"percent_change":159,"volume":565,"transactions":566,"vwap":567},"2026-07-30",802369.882501,2547,25.3277,{"date":569,"open":570,"high":571,"low":472,"close":499,"change":457,"percent_change":239,"volume":572,"transactions":573,"vwap":574},"2026-07-29",25.4,25.455,793503.147445,2483,25.4058,{"date":576,"open":499,"high":490,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",25.365,25.405,0.065,0.26,1080690.032399,2687,25.3949,{"date":585,"open":537,"high":586,"low":463,"close":463,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-27",25.3801,0.07,0.28,960504.48784,2116,25.3568,{"date":593,"open":481,"high":594,"low":595,"close":428,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",25.325,25.22,0.045,0.18,1477727.889993,2968,25.2975,{"date":602,"open":451,"high":463,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",25.1924,25.225,-0.185,-0.73,4777727.779477,3958,25.2345,{"date":611,"open":612,"high":613,"low":570,"close":490,"change":285,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-22",25.46,25.5,-0.31,1453285.947503,2703,25.4242,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":239,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",25.54,25.55,25.49,-0.23,1032453.303299,2275,25.5093,{"date":628,"open":629,"high":630,"low":621,"close":621,"change":294,"percent_change":122,"volume":631,"transactions":632,"vwap":633},"2026-07-20",25.59,25.6,1348897.849268,2489,25.5643,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":147,"percent_change":285,"volume":640,"transactions":415,"vwap":641},"2026-07-17",25.61,25.62,25.57,25.58,1294619.213849,25.5963,{"date":643,"open":644,"high":645,"low":639,"close":630,"change":372,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-16",25.64,25.649,-0.16,1051411.784704,2876,25.6011,{"date":651,"open":652,"high":653,"low":654,"close":644,"change":457,"percent_change":239,"volume":655,"transactions":656,"vwap":657},"2026-07-15",25.66,25.6677,25.63,678285.700068,1939,25.6404,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":457,"percent_change":239,"volume":664,"transactions":665,"vwap":666},"2026-07-14",25.69,25.72,25.6502,25.655,916677.38865,2245,25.6811,{"date":668,"open":660,"high":661,"low":652,"close":669,"change":371,"percent_change":372,"volume":670,"transactions":671,"vwap":672},"2026-07-13",25.67,730494.651024,1844,25.6808,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":219,"percent_change":220,"volume":678,"transactions":9,"vwap":677},"2026-07-10",25.7,25.73,25.68,685200,{"date":680,"open":675,"high":661,"low":669,"close":669,"change":371,"percent_change":372,"volume":681,"transactions":9,"vwap":669},"2026-07-09",852600,{"date":683,"open":675,"high":684,"low":685,"close":677,"change":239,"percent_change":623,"volume":686,"transactions":9,"vwap":677},"2026-07-08",25.707,25.664,873500,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":389,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-07",25.76,25.78,25.725,25.74,-0.27,973000,{"date":696,"open":697,"high":698,"low":690,"close":699,"change":700,"percent_change":530,"volume":701,"transactions":9,"vwap":699},"2026-07-06",25.8,26.07,25.81,0.02,1032100,{"date":703,"open":704,"high":699,"low":705,"close":704,"change":189,"percent_change":190,"volume":706,"transactions":9,"vwap":704},"2026-07-02",25.79,25.765,1125500,{"date":708,"open":692,"high":689,"low":709,"close":689,"change":239,"percent_change":623,"volume":710,"transactions":9,"vwap":689},"2026-07-01",25.71,853300,{"date":712,"open":713,"high":714,"low":715,"close":715,"change":200,"percent_change":200,"volume":716,"transactions":9,"vwap":715},"2026-06-30",25.84,25.9,25.82,1061000,{"date":718,"open":699,"high":713,"low":697,"close":715,"change":189,"percent_change":190,"volume":719,"transactions":9,"vwap":715},"2026-06-29",1062900,{"date":721,"open":704,"high":715,"low":722,"close":704,"change":200,"percent_change":200,"volume":723,"transactions":9,"vwap":704},"2026-06-26",25.77,1250600,{"date":725,"open":699,"high":715,"low":726,"close":704,"change":200,"percent_change":200,"volume":727,"transactions":9,"vwap":704},"2026-06-25",25.783,626800,{"date":729,"open":722,"high":699,"low":722,"close":704,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":704},"2026-06-24",0.05,0.19,569800,{"date":734,"open":690,"high":704,"low":735,"close":692,"change":372,"percent_change":646,"volume":736,"transactions":9,"vwap":692},"2026-06-23",25.735,741500,{"date":738,"open":704,"high":697,"low":739,"close":690,"change":700,"percent_change":530,"volume":740,"transactions":9,"vwap":690},"2026-06-22",25.754,757400,{"date":742,"open":743,"high":744,"low":661,"close":689,"change":473,"percent_change":745,"volume":746,"transactions":9,"vwap":689},"2026-06-18",25.75,25.92,0.29,882400,{"date":748,"open":743,"high":704,"low":677,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-17",25.685,-0.025,-0.1,1151900,{"date":754,"open":676,"high":722,"low":709,"close":709,"change":700,"percent_change":530,"volume":755,"transactions":9,"vwap":709},"2026-06-16",821200,{"date":757,"open":709,"high":692,"low":677,"close":660,"change":189,"percent_change":190,"volume":758,"transactions":9,"vwap":660},"2026-06-15",1331600,{"date":760,"open":660,"high":660,"low":761,"close":652,"change":200,"percent_change":200,"volume":762,"transactions":9,"vwap":652},"2026-06-12",25.615,736700,{"date":764,"open":644,"high":675,"low":761,"close":652,"change":700,"percent_change":530,"volume":765,"transactions":9,"vwap":652},"2026-06-11",1049000,{"date":767,"open":661,"high":692,"low":761,"close":644,"change":372,"percent_change":646,"volume":768,"transactions":9,"vwap":644},"2026-06-10",867800,{"date":770,"open":669,"high":675,"low":771,"close":677,"change":189,"percent_change":190,"volume":772,"transactions":9,"vwap":677},"2026-06-09",25.65,765800,{"date":774,"open":677,"high":675,"low":775,"close":771,"change":371,"percent_change":372,"volume":776,"transactions":9,"vwap":771},"2026-06-08",25.625,1210800,{"date":778,"open":652,"high":677,"low":637,"close":652,"change":147,"percent_change":285,"volume":779,"transactions":9,"vwap":652},"2026-06-05",807300,{"date":781,"open":644,"high":782,"low":644,"close":677,"change":700,"percent_change":530,"volume":783,"transactions":9,"vwap":677},"2026-06-04",25.695,831400,{"date":785,"open":677,"high":660,"low":654,"close":652,"change":294,"percent_change":122,"volume":786,"transactions":9,"vwap":652},"2026-06-03",1860500,{"date":788,"open":660,"high":675,"low":652,"close":660,"change":587,"percent_change":789,"volume":790,"transactions":9,"vwap":660},"2026-06-02",0.27,1131800,{"date":792,"open":639,"high":644,"low":793,"close":637,"change":239,"percent_change":623,"volume":794,"transactions":9,"vwap":637},"2026-06-01",25.53,1634800,{"date":796,"open":677,"high":675,"low":771,"close":677,"change":220,"percent_change":381,"volume":797,"transactions":9,"vwap":677},"2026-05-29",1781200,{"date":799,"open":639,"high":669,"low":639,"close":644,"change":220,"percent_change":381,"volume":800,"transactions":9,"vwap":644},"2026-05-28",1133200,{"date":802,"open":629,"high":654,"low":621,"close":630,"change":700,"percent_change":530,"volume":803,"transactions":9,"vwap":630},"2026-05-27",1117800,{"date":805,"open":621,"high":629,"low":806,"close":639,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":639},"2026-05-26",25.545,0.14,0.55,1508400,{"date":811,"open":496,"high":443,"low":507,"close":505,"change":189,"percent_change":190,"volume":812,"transactions":9,"vwap":505},"2026-05-22",686000,{"date":814,"open":499,"high":815,"low":529,"close":490,"change":200,"percent_change":200,"volume":816,"transactions":9,"vwap":490},"2026-05-21",25.435,1274300,{"date":818,"open":570,"high":819,"low":498,"close":490,"change":220,"percent_change":381,"volume":820,"transactions":9,"vwap":490},"2026-05-20",25.425,1387400,{"date":822,"open":570,"high":570,"low":451,"close":537,"change":285,"percent_change":614,"volume":823,"transactions":9,"vwap":537},"2026-05-19",2003100,{"date":825,"open":505,"high":612,"low":496,"close":497,"change":200,"percent_change":200,"volume":826,"transactions":9,"vwap":497},"2026-05-18",845500,{"date":828,"open":613,"high":829,"low":830,"close":497,"change":831,"percent_change":73,"volume":832,"transactions":9,"vwap":497},"2026-05-15",25.509,25.395,-0.13,2236700,{"date":834,"open":629,"high":637,"low":638,"close":639,"change":219,"percent_change":220,"volume":835,"transactions":9,"vwap":639},"2026-05-14",1071600,{"date":837,"open":630,"high":775,"low":838,"close":638,"change":239,"percent_change":623,"volume":839,"transactions":9,"vwap":638},"2026-05-13",25.565,1051500,{"date":841,"open":652,"high":669,"low":842,"close":654,"change":483,"percent_change":484,"volume":843,"transactions":9,"vwap":654},"2026-05-12",25.614,2610800,{"date":845,"open":669,"high":660,"low":846,"close":847,"change":544,"percent_change":313,"volume":848,"transactions":9,"vwap":847},"2026-05-11",25.663,25.675,1473400,{"date":850,"open":675,"high":709,"low":771,"close":652,"change":700,"percent_change":530,"volume":851,"transactions":9,"vwap":652},"2026-05-08",697400,{"date":853,"open":677,"high":660,"low":644,"close":644,"change":147,"percent_change":285,"volume":854,"transactions":9,"vwap":644},"2026-05-07",1333000,{"date":856,"open":669,"high":677,"low":771,"close":652,"change":530,"percent_change":857,"volume":858,"transactions":9,"vwap":652},"2026-05-06",0.31,1464100,{"date":860,"open":654,"high":654,"low":639,"close":639,"change":200,"percent_change":200,"volume":861,"transactions":9,"vwap":639},"2026-05-05",1078200,{"date":863,"open":654,"high":654,"low":864,"close":639,"change":294,"percent_change":122,"volume":865,"transactions":9,"vwap":639},"2026-05-04",25.542,1074100,{"date":867,"open":771,"high":652,"low":630,"close":636,"change":255,"percent_change":152,"volume":868,"transactions":9,"vwap":636},"2026-05-01",1320900,{"date":870,"open":676,"high":676,"low":660,"close":675,"change":371,"percent_change":372,"volume":871,"transactions":9,"vwap":675},"2026-04-30",878300,{"date":873,"open":692,"high":692,"low":677,"close":709,"change":372,"percent_change":646,"volume":874,"transactions":9,"vwap":709},"2026-04-29",699800,{"date":876,"open":692,"high":743,"low":661,"close":743,"change":371,"percent_change":372,"volume":877,"transactions":9,"vwap":743},"2026-04-28",690800,{"date":879,"open":704,"high":704,"low":880,"close":689,"change":147,"percent_change":285,"volume":881,"transactions":9,"vwap":689},"2026-04-27",25.755,670900,{"date":883,"open":704,"high":704,"low":689,"close":690,"change":219,"percent_change":220,"volume":884,"transactions":9,"vwap":690},"2026-04-24",857000,{"date":886,"open":704,"high":887,"low":676,"close":722,"change":219,"percent_change":220,"volume":888,"transactions":9,"vwap":722},"2026-04-23",25.795,960500,{"date":890,"open":697,"high":697,"low":880,"close":689,"change":700,"percent_change":530,"volume":891,"transactions":9,"vwap":689},"2026-04-22",968500,{"date":893,"open":722,"high":690,"low":676,"close":692,"change":294,"percent_change":122,"volume":894,"transactions":9,"vwap":692},"2026-04-21",690400,{"date":896,"open":722,"high":704,"low":689,"close":722,"change":219,"percent_change":220,"volume":897,"transactions":9,"vwap":722},"2026-04-20",1099700,{"date":899,"open":709,"high":690,"low":709,"close":689,"change":587,"percent_change":789,"volume":900,"transactions":9,"vwap":689},"2026-04-17",1667100,{"date":902,"open":709,"high":661,"low":749,"close":660,"change":219,"percent_change":220,"volume":903,"transactions":9,"vwap":660},"2026-04-16",826700,{"date":905,"open":709,"high":661,"low":906,"close":677,"change":294,"percent_change":122,"volume":907,"transactions":9,"vwap":677},"2026-04-15",25.665,602300,{"date":909,"open":675,"high":661,"low":910,"close":709,"change":700,"percent_change":530,"volume":911,"transactions":9,"vwap":709},"2026-04-14",25.674,1340700,{"date":913,"open":644,"high":675,"low":644,"close":660,"change":730,"percent_change":914,"volume":915,"transactions":9,"vwap":660},"2026-04-13",0.2,650600,{"date":917,"open":677,"high":660,"low":654,"close":644,"change":294,"percent_change":122,"volume":918,"transactions":9,"vwap":644},"2026-04-10",504100,{"date":920,"open":637,"high":677,"low":630,"close":669,"change":587,"percent_change":789,"volume":921,"transactions":9,"vwap":669},"2026-04-09",684000,{"date":923,"open":675,"high":709,"low":629,"close":630,"change":313,"percent_change":229,"volume":924,"transactions":9,"vwap":630},"2026-04-08",1320100,{"date":926,"open":613,"high":621,"low":622,"close":620,"change":189,"percent_change":190,"volume":927,"transactions":9,"vwap":620},"2026-04-07",561100,{"date":929,"open":612,"high":620,"low":612,"close":930,"change":147,"percent_change":285,"volume":931,"transactions":9,"vwap":930},"2026-04-06",25.51,1437400,{"date":933,"open":497,"high":620,"low":505,"close":793,"change":530,"percent_change":857,"volume":934,"transactions":9,"vwap":793},"2026-04-02",1139100,{"date":936,"open":506,"high":793,"low":505,"close":497,"change":294,"percent_change":122,"volume":937,"transactions":9,"vwap":497},"2026-04-01",939600,{"date":939,"open":612,"high":940,"low":612,"close":506,"change":313,"percent_change":314,"volume":941,"transactions":9,"vwap":506},"2026-03-31",25.525,1239000,{"date":943,"open":570,"high":496,"low":472,"close":507,"change":313,"percent_change":314,"volume":944,"transactions":9,"vwap":507},"2026-03-30",733500,{"date":946,"open":463,"high":498,"low":450,"close":498,"change":219,"percent_change":220,"volume":947,"transactions":9,"vwap":498},"2026-03-27",1184100,{"date":949,"open":507,"high":507,"low":435,"close":436,"change":483,"percent_change":484,"volume":950,"transactions":9,"vwap":436},"2026-03-26",920100,{"date":952,"open":507,"high":496,"low":953,"close":830,"change":596,"percent_change":597,"volume":954,"transactions":9,"vwap":830},"2026-03-25",25.385,1172200,{"date":956,"open":506,"high":622,"low":957,"close":436,"change":404,"percent_change":958,"volume":959,"transactions":9,"vwap":436},"2026-03-24",25.335,-0.67,1863100,{"date":961,"open":962,"high":963,"low":506,"close":962,"change":587,"percent_change":588,"volume":964,"transactions":9,"vwap":962},"2026-03-23",25.52,25.555,1083300,{"date":966,"open":637,"high":775,"low":505,"close":497,"change":266,"percent_change":967,"volume":968,"transactions":9,"vwap":497},"2026-03-20",-0.82,2283200,{"date":970,"open":771,"high":749,"low":636,"close":652,"change":294,"percent_change":122,"volume":971,"transactions":9,"vwap":652},"2026-03-19",1897000,{"date":973,"open":675,"high":661,"low":669,"close":660,"change":294,"percent_change":122,"volume":974,"transactions":9,"vwap":660},"2026-03-18",1818500,{"date":976,"open":743,"high":722,"low":709,"close":661,"change":219,"percent_change":220,"volume":977,"transactions":9,"vwap":661},"2026-03-17",1133600,{"date":979,"open":692,"high":690,"low":660,"close":709,"change":371,"percent_change":372,"volume":980,"transactions":9,"vwap":709},"2026-03-16",777100,{"date":982,"open":675,"high":691,"low":669,"close":661,"change":343,"percent_change":983,"volume":984,"transactions":9,"vwap":661},"2026-03-13",0.35,1735300,{"date":986,"open":689,"high":689,"low":761,"close":654,"change":122,"percent_change":987,"volume":988,"transactions":9,"vwap":654},"2026-03-12",-0.47,1335000,{"date":990,"open":699,"high":699,"low":676,"close":743,"change":239,"percent_change":623,"volume":991,"transactions":9,"vwap":743},"2026-03-11",647700,{"date":993,"open":994,"high":995,"low":996,"close":699,"change":389,"percent_change":693,"volume":997,"transactions":9,"vwap":699},"2026-03-10",25.83,25.86,25.805,658000,{"date":999,"open":995,"high":1000,"low":699,"close":1000,"change":700,"percent_change":530,"volume":1001,"transactions":9,"vwap":1000},"2026-03-09",25.88,1479600,{"date":1003,"open":1004,"high":1005,"low":996,"close":995,"change":294,"percent_change":122,"volume":1006,"transactions":9,"vwap":995},"2026-03-06",25.85,25.865,976500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":294,"percent_change":122,"volume":1012,"transactions":9,"vwap":1010},"2026-03-05",25.87,25.89,25.845,1587800,{"date":1014,"open":1009,"high":1015,"low":1009,"close":744,"change":700,"percent_change":530,"volume":1016,"transactions":9,"vwap":744},"2026-03-04",25.95,869600,{"date":1018,"open":744,"high":1015,"low":1009,"close":714,"change":646,"percent_change":1019,"volume":1020,"transactions":9,"vwap":714},"2026-03-03",-0.61,1181800,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":831,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-02",26.11,26.01,26.059999,-0.5,2181400,{"date":1029,"open":1030,"high":25,"low":1030,"close":1031,"change":220,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-02-27",26.17,26.19,0.15,1722800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":189,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-02-26",26.14,26.16,26.13,26.15,0.11,971700,{"date":1043,"open":1038,"high":1036,"low":1023,"close":1044,"change":700,"percent_change":530,"volume":1045,"transactions":9,"vwap":1044},"2026-02-25",26.12,678400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1048,"change":219,"percent_change":220,"volume":1051,"transactions":9,"vwap":1048},"2026-02-24",26.1,26.128,26.09,981600,{"date":1053,"open":1050,"high":1023,"low":1025,"close":1050,"change":189,"percent_change":190,"volume":1054,"transactions":9,"vwap":1050},"2026-02-23",809400,{"date":1056,"open":698,"high":1057,"low":1058,"close":1025,"change":200,"percent_change":200,"volume":1059,"transactions":9,"vwap":1025},"2026-02-20",26.08,26.049999,661900,{"date":1061,"open":698,"high":1057,"low":1062,"close":1025,"change":200,"percent_change":200,"volume":1063,"transactions":9,"vwap":1025},"2026-02-19",26.040001,873300,{"date":1065,"open":1058,"high":1025,"low":1066,"close":1025,"change":200,"percent_change":200,"volume":1067,"transactions":9,"vwap":1025},"2026-02-18",26.030001,540600,{"date":1069,"open":1062,"high":698,"low":1062,"close":1025,"change":700,"percent_change":530,"volume":1070,"transactions":9,"vwap":1025},"2026-02-17",836400,{"date":1072,"open":1066,"high":698,"low":1066,"close":1062,"change":189,"percent_change":190,"volume":1073,"transactions":9,"vwap":1062},"2026-02-13",764300,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1024,"change":730,"percent_change":731,"volume":1078,"transactions":9,"vwap":1024},"2026-02-12",25.98,26.02,1021500,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":294,"percent_change":122,"volume":1084,"transactions":9,"vwap":1083},"2026-02-11",25.97,25.94,25.96,959000,{"date":1086,"open":1077,"high":1077,"low":1076,"close":1087,"change":219,"percent_change":220,"volume":1088,"transactions":9,"vwap":1087},"2026-02-10",25.99,869700,{"date":1090,"open":1083,"high":1076,"low":1082,"close":1076,"change":189,"percent_change":190,"volume":1091,"transactions":9,"vwap":1076},"2026-02-09",941800,{"date":1093,"open":1015,"high":1094,"low":744,"close":1015,"change":219,"percent_change":220,"volume":1095,"transactions":9,"vwap":1015},"2026-02-06",25.955,736900,{"date":1097,"open":1098,"high":1083,"low":744,"close":1082,"change":730,"percent_change":731,"volume":1099,"transactions":9,"vwap":1082},"2026-02-05",25.93,1188700,{"date":1101,"open":1000,"high":1102,"low":1009,"close":1010,"change":700,"percent_change":530,"volume":1103,"transactions":9,"vwap":1010},"2026-02-04",25.91,1313200,{"date":1105,"open":1000,"high":1000,"low":995,"close":1009,"change":371,"percent_change":372,"volume":1106,"transactions":9,"vwap":1009},"2026-02-03",710200,{"date":1108,"open":995,"high":1000,"low":1011,"close":1000,"change":294,"percent_change":122,"volume":1109,"transactions":9,"vwap":1000},"2026-02-02",722100,{"date":1111,"open":714,"high":1015,"low":1000,"close":1102,"change":189,"percent_change":190,"volume":1112,"transactions":9,"vwap":1102},"2026-01-30",806700,{"date":1114,"open":1010,"high":1102,"low":1000,"close":1000,"change":200,"percent_change":200,"volume":1115,"transactions":9,"vwap":1000},"2026-01-29",832000,{"date":1117,"open":714,"high":1118,"low":1000,"close":1000,"change":200,"percent_change":200,"volume":1119,"transactions":9,"vwap":1000},"2026-01-28",25.906,949900,{"date":1121,"open":714,"high":1102,"low":1000,"close":1000,"change":371,"percent_change":372,"volume":1122,"transactions":9,"vwap":1000},"2026-01-27",1021200,{"date":1124,"open":1102,"high":1102,"low":1000,"close":1010,"change":700,"percent_change":530,"volume":1125,"transactions":9,"vwap":1010},"2026-01-26",588000,{"date":1127,"open":1004,"high":1010,"low":1004,"close":1009,"change":200,"percent_change":200,"volume":1128,"transactions":9,"vwap":1009},"2026-01-23",1202100,{"date":1130,"open":1009,"high":1010,"low":1011,"close":1009,"change":294,"percent_change":122,"volume":1131,"transactions":9,"vwap":1009},"2026-01-22",1388500,{"date":1133,"open":1010,"high":714,"low":713,"close":714,"change":200,"percent_change":200,"volume":1134,"transactions":9,"vwap":714},"2026-01-21",1163800,{"date":1136,"open":1015,"high":1015,"low":995,"close":714,"change":751,"percent_change":1137,"volume":1138,"transactions":9,"vwap":714},"2026-01-20",-0.38,1926100,{"date":1140,"open":1083,"high":1141,"low":1142,"close":1141,"change":730,"percent_change":731,"volume":1143,"transactions":9,"vwap":1141},"2026-01-16",26,25.931,2127500,{"date":1145,"open":1082,"high":1076,"low":744,"close":1015,"change":200,"percent_change":200,"volume":1146,"transactions":9,"vwap":1015},"2026-01-15",4245000,{"date":1148,"open":1098,"high":1015,"low":1149,"close":1015,"change":220,"percent_change":1032,"volume":1150,"transactions":9,"vwap":1015},"2026-01-14",25.901,1062200,{"date":1152,"open":1102,"high":1102,"low":1009,"close":1102,"change":189,"percent_change":190,"volume":1153,"transactions":9,"vwap":1102},"2026-01-13",18271400,{"date":1155,"open":1102,"high":1102,"low":1009,"close":1000,"change":294,"percent_change":122,"volume":1156,"transactions":9,"vwap":1000},"2026-01-12",712500,{"date":1158,"open":1010,"high":1102,"low":1009,"close":1102,"change":189,"percent_change":190,"volume":1159,"transactions":9,"vwap":1102},"2026-01-09",798500,{"date":1161,"open":995,"high":1010,"low":713,"close":1000,"change":200,"percent_change":200,"volume":1162,"transactions":9,"vwap":1000},"2026-01-08",933700,{"date":1164,"open":995,"high":1000,"low":1011,"close":1000,"change":730,"percent_change":731,"volume":1165,"transactions":9,"vwap":1000},"2026-01-07",715900,{"date":1167,"open":722,"high":994,"low":722,"close":994,"change":220,"percent_change":381,"volume":1168,"transactions":9,"vwap":994},"2026-01-06",846800,{"date":1170,"open":715,"high":994,"low":690,"close":704,"change":700,"percent_change":530,"volume":1171,"transactions":9,"vwap":704},"2026-01-05",1077500,{"date":1173,"open":697,"high":697,"low":689,"close":722,"change":219,"percent_change":220,"volume":1174,"transactions":9,"vwap":722},"2026-01-02",1065900,{"date":1176,"open":692,"high":715,"low":692,"close":689,"change":200,"percent_change":200,"volume":1177,"transactions":9,"vwap":689},"2025-12-31",2464100,{"date":1179,"open":692,"high":689,"low":661,"close":689,"change":219,"percent_change":220,"volume":1180,"transactions":9,"vwap":689},"2025-12-30",1117100,{"date":1182,"open":692,"high":722,"low":661,"close":743,"change":189,"percent_change":190,"volume":1183,"transactions":9,"vwap":743},"2025-12-29",3213300,{"date":1185,"open":689,"high":689,"low":1186,"close":661,"change":371,"percent_change":372,"volume":1187,"transactions":9,"vwap":661},"2025-12-26",25.704,962200,{"date":1189,"open":709,"high":743,"low":675,"close":676,"change":700,"percent_change":530,"volume":1190,"transactions":9,"vwap":676},"2025-12-24",615500,{"date":1192,"open":675,"high":676,"low":677,"close":709,"change":219,"percent_change":220,"volume":1193,"transactions":9,"vwap":709},"2025-12-23",999500,{"date":1195,"open":709,"high":661,"low":675,"close":675,"change":147,"percent_change":285,"volume":1196,"transactions":9,"vwap":675},"2025-12-22",1145300,{"date":1198,"open":709,"high":661,"low":749,"close":661,"change":372,"percent_change":646,"volume":1199,"transactions":9,"vwap":661},"2025-12-19",1201500,{"date":1201,"open":697,"high":699,"low":689,"close":689,"change":371,"percent_change":372,"volume":1202,"transactions":9,"vwap":689},"2025-12-18",976800,{"date":1204,"open":689,"high":722,"low":692,"close":722,"change":219,"percent_change":220,"volume":1205,"transactions":9,"vwap":722},"2025-12-17",640000,{"date":1207,"open":676,"high":722,"low":709,"close":689,"change":730,"percent_change":731,"volume":1208,"transactions":9,"vwap":689},"2025-12-16",1179600,{"date":1210,"open":689,"high":722,"low":709,"close":709,"change":219,"percent_change":220,"volume":1211,"transactions":9,"vwap":709},"2025-12-15",560400,{"date":1213,"open":660,"high":676,"low":749,"close":675,"change":700,"percent_change":530,"volume":1214,"transactions":9,"vwap":675},"2025-12-12",873800,{"date":1216,"open":722,"high":1217,"low":669,"close":677,"change":239,"percent_change":623,"volume":1218,"transactions":9,"vwap":677},"2025-12-11",25.785,417400,{"date":1220,"open":676,"high":743,"low":709,"close":692,"change":220,"percent_change":381,"volume":1221,"transactions":9,"vwap":692},"2025-12-10",669900,{"date":1223,"open":689,"high":722,"low":675,"close":675,"change":372,"percent_change":646,"volume":1224,"transactions":9,"vwap":675},"2025-12-09",1046900,{"date":1226,"open":676,"high":692,"low":675,"close":692,"change":189,"percent_change":190,"volume":1227,"transactions":9,"vwap":692},"2025-12-08",780400,{"date":1229,"open":675,"high":676,"low":675,"close":709,"change":219,"percent_change":220,"volume":1230,"transactions":9,"vwap":709},"2025-12-05",749000,{"date":1232,"open":709,"high":661,"low":677,"close":675,"change":371,"percent_change":372,"volume":1233,"transactions":9,"vwap":675},"2025-12-04",704100,{"date":1235,"open":743,"high":722,"low":709,"close":709,"change":147,"percent_change":285,"volume":1236,"transactions":9,"vwap":709},"2025-12-03",668200,{"date":1238,"open":692,"high":692,"low":782,"close":676,"change":147,"percent_change":285,"volume":1239,"transactions":9,"vwap":676},"2025-12-02",499300,{"date":1241,"open":676,"high":743,"low":675,"close":743,"change":751,"percent_change":1242,"volume":1243,"transactions":9,"vwap":743},"2025-12-01",-0.39,810800,{"date":1245,"open":994,"high":1005,"low":994,"close":1004,"change":200,"percent_change":200,"volume":1246,"transactions":9,"vwap":1004},"2025-11-28",477100,{"date":1248,"open":715,"high":1004,"low":1249,"close":1004,"change":220,"percent_change":1032,"volume":1250,"transactions":9,"vwap":1004},"2025-11-26",25.815,694100,{"date":1252,"open":1004,"high":1004,"low":699,"close":699,"change":147,"percent_change":285,"volume":1253,"transactions":9,"vwap":699},"2025-11-25",641400,{"date":1255,"open":715,"high":1011,"low":715,"close":994,"change":219,"percent_change":220,"volume":1256,"transactions":9,"vwap":994},"2025-11-24",556300,{"date":1258,"open":1009,"high":1009,"low":699,"close":715,"change":200,"percent_change":200,"volume":1259,"transactions":9,"vwap":715},"2025-11-21",459100,{"date":1261,"open":715,"high":994,"low":690,"close":715,"change":189,"percent_change":190,"volume":1262,"transactions":9,"vwap":715},"2025-11-20",436300,{"date":1264,"open":713,"high":1004,"low":1217,"close":704,"change":265,"percent_change":1265,"volume":1266,"transactions":9,"vwap":704},"2025-11-19",-0.19,582900,{"date":1268,"open":713,"high":1269,"low":699,"close":713,"change":220,"percent_change":381,"volume":1270,"transactions":9,"vwap":713},"2025-11-18",25.848,388300,{"date":1272,"open":704,"high":715,"low":1273,"close":697,"change":730,"percent_change":731,"volume":1274,"transactions":9,"vwap":697},"2025-11-17",25.781,642300,{"date":1276,"open":715,"high":715,"low":743,"close":743,"change":294,"percent_change":122,"volume":1277,"transactions":9,"vwap":743},"2025-11-14",398300,{"date":1279,"open":699,"high":715,"low":690,"close":690,"change":265,"percent_change":1265,"volume":1280,"transactions":9,"vwap":690},"2025-11-13",738300,{"date":1282,"open":1000,"high":1000,"low":715,"close":994,"change":265,"percent_change":1265,"volume":1283,"transactions":9,"vwap":994},"2025-11-12",545400,{"date":1285,"open":713,"high":1000,"low":994,"close":1000,"change":530,"percent_change":857,"volume":1286,"transactions":9,"vwap":1000},"2025-11-11",377700,{"date":1288,"open":704,"high":715,"low":704,"close":697,"change":200,"percent_change":200,"volume":1289,"transactions":9,"vwap":697},"2025-11-10",615800,{"date":1291,"open":704,"high":1292,"low":704,"close":697,"change":371,"percent_change":372,"volume":1293,"transactions":9,"vwap":697},"2025-11-07",25.839,681200,{"date":1295,"open":699,"high":699,"low":690,"close":699,"change":587,"percent_change":789,"volume":1296,"transactions":9,"vwap":699},"2025-11-06",768400,{"date":1298,"open":690,"high":690,"low":735,"close":692,"change":239,"percent_change":623,"volume":1299,"transactions":9,"vwap":692},"2025-11-05",388700,{"date":1301,"open":689,"high":699,"low":880,"close":697,"change":730,"percent_change":731,"volume":1302,"transactions":9,"vwap":697},"2025-11-04",477400,{"date":1304,"open":713,"high":713,"low":743,"close":743,"change":646,"percent_change":23,"volume":1305,"transactions":9,"vwap":743},"2025-11-03",623500,{"date":1307,"open":1000,"high":1102,"low":1308,"close":1102,"change":189,"percent_change":190,"volume":1309,"transactions":9,"vwap":1102},"2025-10-31",25.875,453000,{"date":1311,"open":704,"high":1000,"low":722,"close":1000,"change":700,"percent_change":530,"volume":1202,"transactions":9,"vwap":1000},"2025-10-30",{"date":1313,"open":1009,"high":1102,"low":1011,"close":995,"change":372,"percent_change":22,"volume":1314,"transactions":9,"vwap":995},"2025-10-29",637400,{"date":1316,"open":1098,"high":1098,"low":1010,"close":714,"change":371,"percent_change":372,"volume":1317,"transactions":9,"vwap":714},"2025-10-28",506400,{"date":1319,"open":1102,"high":1320,"low":714,"close":1102,"change":371,"percent_change":372,"volume":1321,"transactions":9,"vwap":1102},"2025-10-27",25.936,1010100,{"date":1323,"open":1083,"high":1083,"low":1010,"close":744,"change":700,"percent_change":530,"volume":1324,"transactions":9,"vwap":744},"2025-10-24",483200,{"date":1326,"open":1098,"high":1098,"low":1009,"close":714,"change":200,"percent_change":200,"volume":1327,"transactions":9,"vwap":714},"2025-10-23",331000,{"date":1329,"open":1098,"high":1082,"low":1330,"close":714,"change":219,"percent_change":220,"volume":1331,"transactions":9,"vwap":714},"2025-10-22",25.895,588200,{"date":1333,"open":1098,"high":1098,"low":1000,"close":1010,"change":219,"percent_change":220,"volume":1334,"transactions":9,"vwap":1010},"2025-10-21",583900,{"date":1336,"open":1000,"high":1330,"low":995,"close":1000,"change":700,"percent_change":530,"volume":1337,"transactions":9,"vwap":1000},"2025-10-20",555400,{"date":1339,"open":994,"high":995,"low":715,"close":995,"change":700,"percent_change":530,"volume":1340,"transactions":9,"vwap":995},"2025-10-17",766500,{"date":1342,"open":704,"high":713,"low":689,"close":713,"change":343,"percent_change":983,"volume":1343,"transactions":9,"vwap":713},"2025-10-16",703700,{"date":1345,"open":689,"high":722,"low":735,"close":743,"change":700,"percent_change":530,"volume":1346,"transactions":9,"vwap":743},"2025-10-15",574600,{"date":1348,"open":689,"high":689,"low":691,"close":676,"change":294,"percent_change":122,"volume":1349,"transactions":9,"vwap":676},"2025-10-14",560800,{"date":1351,"open":675,"high":689,"low":677,"close":689,"change":313,"percent_change":229,"volume":1352,"transactions":9,"vwap":689},"2025-10-13",366400,{"date":1354,"open":709,"high":709,"low":906,"close":675,"change":220,"percent_change":381,"volume":1355,"transactions":9,"vwap":675},"2025-10-10",516800,{"date":1357,"open":771,"high":652,"low":637,"close":652,"change":219,"percent_change":220,"volume":1358,"transactions":9,"vwap":652},"2025-10-09",646000,{"date":1360,"open":652,"high":677,"low":1361,"close":771,"change":219,"percent_change":220,"volume":1256,"transactions":9,"vwap":771},"2025-10-08",25.635,{"date":1363,"open":654,"high":652,"low":761,"close":644,"change":189,"percent_change":190,"volume":1364,"transactions":9,"vwap":644},"2025-10-07",721400,{"date":1366,"open":677,"high":677,"low":638,"close":636,"change":200,"percent_change":200,"volume":1367,"transactions":9,"vwap":636},"2025-10-06",530700,{"date":1369,"open":630,"high":637,"low":1370,"close":636,"change":219,"percent_change":220,"volume":1371,"transactions":9,"vwap":636},"2025-10-03",25.56,745400,{"date":1373,"open":621,"high":636,"low":620,"close":630,"change":700,"percent_change":530,"volume":1374,"transactions":9,"vwap":630},"2025-10-02",1275800,{"date":1376,"open":638,"high":1377,"low":806,"close":639,"change":294,"percent_change":122,"volume":1378,"transactions":9,"vwap":639},"2025-10-01",25.585,559400,{"date":1380,"open":636,"high":654,"low":629,"close":636,"change":371,"percent_change":372,"volume":1381,"transactions":9,"vwap":636},"2025-09-30",644500,{"date":1383,"open":636,"high":654,"low":1384,"close":637,"change":189,"percent_change":190,"volume":1385,"transactions":9,"vwap":637},"2025-09-29",25.595,808700,{"date":1387,"open":636,"high":637,"low":638,"close":629,"change":147,"percent_change":285,"volume":1388,"transactions":9,"vwap":629},"2025-09-26",753200,{"date":1390,"open":654,"high":654,"low":638,"close":636,"change":294,"percent_change":122,"volume":1391,"transactions":9,"vwap":636},"2025-09-25",524800,{"date":1393,"open":771,"high":652,"low":637,"close":644,"change":294,"percent_change":122,"volume":1394,"transactions":9,"vwap":644},"2025-09-24",355500,{"date":1396,"open":660,"high":676,"low":644,"close":669,"change":294,"percent_change":122,"volume":1397,"transactions":9,"vwap":669},"2025-09-23",1964100,{"date":1399,"open":660,"high":709,"low":677,"close":675,"change":372,"percent_change":646,"volume":1400,"transactions":9,"vwap":675},"2025-09-22",373900,{"date":1402,"open":661,"high":692,"low":677,"close":692,"change":700,"percent_change":530,"volume":1403,"transactions":9,"vwap":692},"2025-09-19",478400,{"date":1405,"open":660,"high":661,"low":669,"close":661,"change":147,"percent_change":285,"volume":1406,"transactions":9,"vwap":661},"2025-09-18",536800,{"date":1408,"open":689,"high":1249,"low":661,"close":692,"change":219,"percent_change":220,"volume":1409,"transactions":9,"vwap":692},"2025-09-17",312700,{"date":1411,"open":661,"high":743,"low":677,"close":676,"change":220,"percent_change":381,"volume":1412,"transactions":9,"vwap":676},"2025-09-16",522900,{"date":1414,"open":709,"high":709,"low":652,"close":660,"change":313,"percent_change":229,"volume":1415,"transactions":9,"vwap":660},"2025-09-15",566200,{"date":1417,"open":636,"high":771,"low":639,"close":654,"change":200,"percent_change":200,"volume":1418,"transactions":9,"vwap":654},"2025-09-12",692600,{"date":1420,"open":630,"high":654,"low":639,"close":654,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":654},"2025-09-11",0.13,0.51,482500,{"date":1425,"open":497,"high":1426,"low":496,"close":613,"change":530,"percent_change":857,"volume":1427,"transactions":9,"vwap":613},"2025-09-10",25.535,729200,{"date":1429,"open":507,"high":443,"low":472,"close":507,"change":147,"percent_change":285,"volume":1430,"transactions":9,"vwap":507},"2025-09-09",527700,{"date":1432,"open":442,"high":505,"low":442,"close":505,"change":1421,"percent_change":1422,"volume":1433,"transactions":9,"vwap":505},"2025-09-08",834700,{"date":1435,"open":419,"high":451,"low":419,"close":444,"change":807,"percent_change":1436,"volume":1437,"transactions":9,"vwap":444},"2025-09-05",0.56,763200,{"date":1439,"open":422,"high":422,"low":413,"close":421,"change":530,"percent_change":531,"volume":1440,"transactions":9,"vwap":421},"2025-09-04",566900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":403,"change":730,"percent_change":914,"volume":1446,"transactions":9,"vwap":403},"2025-09-03",25.07,25.119,25.055,537000,{"date":1448,"open":1443,"high":1449,"low":1450,"close":1451,"change":122,"percent_change":107,"volume":1452,"transactions":9,"vwap":1451},"2025-09-02",25.08,25.02,25.040001,664200,{"date":1454,"open":1455,"high":421,"low":413,"close":1456,"change":200,"percent_change":200,"volume":1457,"transactions":9,"vwap":1456},"2025-08-29",25.14,25.16,443900,{"date":1459,"open":413,"high":421,"low":411,"close":1456,"change":371,"percent_change":372,"volume":1460,"transactions":9,"vwap":1456},"2025-08-28",725800,{"date":1462,"open":413,"high":421,"low":1463,"close":421,"change":700,"percent_change":530,"volume":1464,"transactions":9,"vwap":421},"2025-08-27",25.105,716400,{"date":1466,"open":1467,"high":412,"low":1468,"close":412,"change":189,"percent_change":190,"volume":1469,"transactions":9,"vwap":412},"2025-08-26",25.11,25.1,461700,{"date":1471,"open":1468,"high":411,"low":403,"close":411,"change":147,"percent_change":285,"volume":1472,"transactions":9,"vwap":411},"2025-08-25",572400,{"date":1474,"open":403,"high":412,"low":1475,"close":1455,"change":530,"percent_change":531,"volume":1476,"transactions":9,"vwap":1455},"2025-08-22",25.075001,778200,{"date":1478,"open":1449,"high":1449,"low":1451,"close":1479,"change":265,"percent_change":304,"volume":1211,"transactions":9,"vwap":1479},"2025-08-21",25.059999,{"date":1481,"open":411,"high":411,"low":1479,"close":1467,"change":219,"percent_change":220,"volume":1482,"transactions":9,"vwap":1467},"2025-08-20",483300,{"date":1484,"open":1468,"high":411,"low":1443,"close":1468,"change":700,"percent_change":530,"volume":1485,"transactions":9,"vwap":1468},"2025-08-19",744600,{"date":1487,"open":1468,"high":1468,"low":1488,"close":1449,"change":294,"percent_change":122,"volume":1489,"transactions":9,"vwap":1449},"2025-08-18",25.073999,625200,{"date":1491,"open":413,"high":413,"low":1475,"close":1467,"change":700,"percent_change":530,"volume":1492,"transactions":9,"vwap":1467},"2025-08-15",2326300,{"date":1494,"open":1467,"high":1467,"low":1479,"close":403,"change":147,"percent_change":285,"volume":1495,"transactions":9,"vwap":403},"2025-08-14",638200,{"date":1497,"open":1467,"high":413,"low":1468,"close":1467,"change":189,"percent_change":190,"volume":1498,"transactions":9,"vwap":1467},"2025-08-13",691100,{"date":1500,"open":1449,"high":403,"low":1501,"close":1449,"change":700,"percent_change":530,"volume":1502,"transactions":9,"vwap":1449},"2025-08-12",25.063,294000,{"date":1504,"open":1505,"high":1468,"low":1505,"close":1479,"change":219,"percent_change":220,"volume":1506,"transactions":9,"vwap":1479},"2025-08-11",25.049999,670800,{"date":1508,"open":1479,"high":1479,"low":1450,"close":1505,"change":371,"percent_change":372,"volume":1509,"transactions":9,"vwap":1505},"2025-08-08",401800,{"date":1511,"open":1451,"high":1449,"low":1451,"close":1479,"change":189,"percent_change":190,"volume":1512,"transactions":9,"vwap":1479},"2025-08-07",580300,{"date":1514,"open":1505,"high":1505,"low":368,"close":1515,"change":147,"percent_change":285,"volume":1516,"transactions":9,"vwap":1515},"2025-08-06",25.030001,698100,{"date":1518,"open":1519,"high":1519,"low":1450,"close":1505,"change":200,"percent_change":200,"volume":1520,"transactions":9,"vwap":1505},"2025-08-05",25.19,500400,{"date":1522,"open":1443,"high":1443,"low":1515,"close":1505,"change":371,"percent_change":372,"volume":1523,"transactions":9,"vwap":1505},"2025-08-04",368700,{"date":1525,"open":1451,"high":1479,"low":387,"close":1479,"change":1040,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1479},"2025-08-01",0.44,524600,{"date":1529,"open":1530,"high":387,"low":360,"close":360,"change":219,"percent_change":220,"volume":1531,"transactions":9,"vwap":360},"2025-07-31",24.99,647100,{"date":1533,"open":368,"high":387,"low":1534,"close":359,"change":265,"percent_change":304,"volume":1535,"transactions":9,"vwap":359},"2025-07-30",24.935,488900,{"date":1537,"open":378,"high":396,"low":360,"close":1530,"change":730,"percent_change":914,"volume":1538,"transactions":9,"vwap":1530},"2025-07-29",594100,{"date":1540,"open":360,"high":360,"low":370,"close":359,"change":219,"percent_change":220,"volume":1541,"transactions":9,"vwap":359},"2025-07-28",365100,{"date":1543,"open":360,"high":360,"low":370,"close":397,"change":700,"percent_change":530,"volume":1544,"transactions":9,"vwap":397},"2025-07-25",694800,{"date":1546,"open":369,"high":1547,"low":1548,"close":370,"change":219,"percent_change":220,"volume":716,"transactions":9,"vwap":370},"2025-07-24",24.916,24.865,{"date":1550,"open":360,"high":360,"low":1551,"close":379,"change":219,"percent_change":220,"volume":1552,"transactions":9,"vwap":379},"2025-07-23",24.86,1130600,{"date":1554,"open":370,"high":370,"low":1555,"close":369,"change":189,"percent_change":190,"volume":1556,"transactions":9,"vwap":369},"2025-07-22",24.87,895200,{"date":1558,"open":369,"high":1559,"low":1551,"close":1551,"change":220,"percent_change":381,"volume":1560,"transactions":9,"vwap":1551},"2025-07-21",24.945,1037100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":147,"percent_change":285,"volume":1567,"transactions":9,"vwap":1566},"2025-07-18",24.84,24.845,24.81,24.82,1131700,{"date":1569,"open":370,"high":370,"low":1566,"close":1563,"change":265,"percent_change":304,"volume":1570,"transactions":9,"vwap":1563},"2025-07-17",1020400,{"date":1572,"open":378,"high":1573,"low":369,"close":369,"change":239,"percent_change":159,"volume":1574,"transactions":9,"vwap":369},"2025-07-16",24.97,504000,{"date":1576,"open":1450,"high":1450,"low":1577,"close":360,"change":265,"percent_change":304,"volume":1578,"transactions":9,"vwap":360},"2025-07-15",24.915,519200,{"date":1580,"open":1515,"high":1581,"low":368,"close":387,"change":265,"percent_change":304,"volume":1582,"transactions":9,"vwap":387},"2025-07-14",25.056999,3783800,{"date":1584,"open":1505,"high":1449,"low":396,"close":1505,"change":239,"percent_change":159,"volume":1585,"transactions":9,"vwap":1505},"2025-07-11",600000,{"date":1587,"open":412,"high":1588,"low":1589,"close":1467,"change":371,"percent_change":372,"volume":1590,"transactions":9,"vwap":1467},"2025-07-10",25.159,25.094,695500,{"date":1592,"open":413,"high":1455,"low":1593,"close":411,"change":700,"percent_change":530,"volume":1594,"transactions":9,"vwap":411},"2025-07-09",25.115,769300,{"date":1596,"open":412,"high":412,"low":1449,"close":1468,"change":147,"percent_change":285,"volume":1597,"transactions":9,"vwap":1468},"2025-07-08",865200,{"date":1599,"open":1455,"high":1455,"low":1468,"close":411,"change":189,"percent_change":190,"volume":1600,"transactions":9,"vwap":411},"2025-07-07",807200,{"date":1602,"open":1449,"high":1593,"low":1443,"close":403,"change":147,"percent_change":285,"volume":1603,"transactions":9,"vwap":403},"2025-07-03",1095700,{"date":1605,"open":1449,"high":411,"low":1479,"close":1467,"change":200,"percent_change":200,"volume":1606,"transactions":9,"vwap":1467},"2025-07-02",991800,{"date":1608,"open":1456,"high":421,"low":1468,"close":1467,"change":389,"percent_change":390,"volume":1609,"transactions":9,"vwap":1467},"2025-07-01",1437000,{"date":1611,"open":429,"high":429,"low":421,"close":422,"change":219,"percent_change":220,"volume":1612,"transactions":9,"vwap":422},"2025-06-30",1007400,{"date":1614,"open":1443,"high":421,"low":1443,"close":421,"change":530,"percent_change":531,"volume":1615,"transactions":9,"vwap":421},"2025-06-27",1075900,{"date":1617,"open":1479,"high":1456,"low":1479,"close":403,"change":200,"percent_change":200,"volume":1618,"transactions":9,"vwap":403},"2025-06-26",565500,{"date":1620,"open":403,"high":403,"low":1451,"close":403,"change":200,"percent_change":200,"volume":1621,"transactions":9,"vwap":403},"2025-06-25",288700,{"date":1623,"open":1505,"high":1624,"low":1505,"close":403,"change":371,"percent_change":372,"volume":1625,"transactions":9,"vwap":403},"2025-06-24",25.094999,478000,{"date":1627,"open":1505,"high":1628,"low":1505,"close":1468,"change":220,"percent_change":381,"volume":1629,"transactions":9,"vwap":1468},"2025-06-23",25.103,284600,{"date":1631,"open":1443,"high":1443,"low":1632,"close":1479,"change":219,"percent_change":220,"volume":1633,"transactions":9,"vwap":1479},"2025-06-20",25.014999,324100,{"date":1635,"open":403,"high":403,"low":1632,"close":1505,"change":219,"percent_change":220,"volume":1636,"transactions":9,"vwap":1505},"2025-06-18",560100,{"date":1638,"open":1449,"high":1449,"low":1451,"close":1451,"change":200,"percent_change":200,"volume":1639,"transactions":9,"vwap":1451},"2025-06-17",544100,{"date":1641,"open":1451,"high":1449,"low":1450,"close":1451,"change":700,"percent_change":530,"volume":1642,"transactions":9,"vwap":1451},"2025-06-16",990300,{"date":1644,"open":1505,"high":1445,"low":387,"close":1450,"change":265,"percent_change":304,"volume":1645,"transactions":9,"vwap":1450},"2025-06-13",301300,{"date":1647,"open":1451,"high":1449,"low":1648,"close":1443,"change":530,"percent_change":531,"volume":1649,"transactions":9,"vwap":1443},"2025-06-12",25.035,255500,{"date":1651,"open":368,"high":1450,"low":1652,"close":1530,"change":313,"percent_change":314,"volume":1653,"transactions":9,"vwap":1530},"2025-06-11",24.955,463500,{"date":1655,"open":396,"high":396,"low":380,"close":397,"change":147,"percent_change":285,"volume":1656,"transactions":9,"vwap":397},"2025-06-10",545000,{"date":1658,"open":388,"high":1573,"low":388,"close":360,"change":313,"percent_change":314,"volume":1659,"transactions":9,"vwap":360},"2025-06-09",623600,{"date":1661,"open":397,"high":397,"low":1662,"close":369,"change":389,"percent_change":390,"volume":1663,"transactions":9,"vwap":369},"2025-06-06",24.875,456000,{"date":1665,"open":1530,"high":1666,"low":397,"close":378,"change":371,"percent_change":372,"volume":1667,"transactions":9,"vwap":378},"2025-06-05",25.0049992,1032300,{"date":1669,"open":1573,"high":1670,"low":359,"close":1573,"change":343,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1573},"2025-06-04",24.995,0.36,605200,{"date":1674,"open":369,"high":1675,"low":1676,"close":388,"change":200,"percent_change":200,"volume":1677,"transactions":9,"vwap":388},"2025-06-03",24.919,24.854,622900,{"date":1679,"open":360,"high":360,"low":1555,"close":388,"change":646,"percent_change":1680,"volume":1681,"transactions":9,"vwap":388},"2025-06-02",-0.64,1050900,{"date":1683,"open":1443,"high":1443,"low":1666,"close":1451,"change":147,"percent_change":285,"volume":1684,"transactions":9,"vwap":1451},"2025-05-30",318800,{"date":1686,"open":1443,"high":1475,"low":1632,"close":1479,"change":220,"percent_change":381,"volume":1687,"transactions":9,"vwap":1479},"2025-05-29",385600,{"date":1689,"open":1505,"high":1690,"low":1530,"close":1450,"change":294,"percent_change":122,"volume":1691,"transactions":9,"vwap":1450},"2025-05-28",25.052999,478700,{"date":1693,"open":1505,"high":1449,"low":1694,"close":1505,"change":313,"percent_change":314,"volume":1695,"transactions":9,"vwap":1505},"2025-05-27",25.0079994,624000,{"date":1697,"open":396,"high":1632,"low":1573,"close":1530,"change":587,"percent_change":588,"volume":1698,"transactions":9,"vwap":1530},"2025-05-23",591600,{"date":1700,"open":360,"high":368,"low":1701,"close":380,"change":147,"percent_change":285,"volume":1702,"transactions":9,"vwap":380},"2025-05-22",24.905,706400,{"date":1704,"open":1515,"high":1505,"low":359,"close":359,"change":209,"percent_change":1705,"volume":1706,"transactions":9,"vwap":359},"2025-05-21",-0.56,520700,{"date":1708,"open":1467,"high":1593,"low":1501,"close":1449,"change":389,"percent_change":390,"volume":1709,"transactions":9,"vwap":1449},"2025-05-20",372300,{"date":1711,"open":1468,"high":412,"low":1515,"close":412,"change":371,"percent_change":372,"volume":1712,"transactions":9,"vwap":412},"2025-05-19",699900,{"date":1714,"open":421,"high":1715,"low":411,"close":1456,"change":220,"percent_change":381,"volume":1716,"transactions":9,"vwap":1456},"2025-05-16",25.2,417900,{"date":1718,"open":403,"high":422,"low":1449,"close":411,"change":313,"percent_change":314,"volume":1719,"transactions":9,"vwap":411},"2025-05-15",529000,{"date":1721,"open":1467,"high":411,"low":1451,"close":1479,"change":372,"percent_change":646,"volume":1722,"transactions":9,"vwap":1479},"2025-05-14",408900,{"date":1724,"open":1467,"high":1455,"low":1725,"close":1468,"change":371,"percent_change":372,"volume":1726,"transactions":9,"vwap":1468},"2025-05-13",25.083,392500,{"date":1728,"open":411,"high":411,"low":1479,"close":1467,"change":200,"percent_change":200,"volume":1729,"transactions":9,"vwap":1467},"2025-05-12",1300700,{"date":1731,"open":1467,"high":412,"low":1468,"close":1467,"change":700,"percent_change":530,"volume":1732,"transactions":9,"vwap":1467},"2025-05-09",538500,{"date":1734,"open":413,"high":1735,"low":1449,"close":403,"change":372,"percent_change":646,"volume":1736,"transactions":9,"vwap":403},"2025-05-08",25.144,294700,{"date":1738,"open":1468,"high":412,"low":1449,"close":413,"change":220,"percent_change":381,"volume":1739,"transactions":9,"vwap":413},"2025-05-07",360600,{"date":1741,"open":1515,"high":1468,"low":396,"close":403,"change":587,"percent_change":588,"volume":1742,"transactions":9,"vwap":403},"2025-05-06",296800,{"date":1744,"open":1479,"high":1479,"low":396,"close":1450,"change":285,"percent_change":117,"volume":1745,"transactions":9,"vwap":1450},"2025-05-05",454700,{"date":1747,"open":412,"high":412,"low":1748,"close":1468,"change":371,"percent_change":372,"volume":1749,"transactions":9,"vwap":1468},"2025-05-02",25.031,631200,{"date":1751,"open":1456,"high":1752,"low":1449,"close":1467,"change":389,"percent_change":390,"volume":1753,"transactions":9,"vwap":1467},"2025-05-01",25.23,360100,{"date":1755,"open":428,"high":428,"low":413,"close":422,"change":189,"percent_change":190,"volume":1756,"transactions":9,"vwap":422},"2025-04-30",483100,{"date":1758,"open":1455,"high":1752,"low":1455,"close":412,"change":700,"percent_change":530,"volume":1759,"transactions":9,"vwap":412},"2025-04-29",1228200,{"date":1761,"open":1468,"high":421,"low":1479,"close":413,"change":700,"percent_change":530,"volume":1762,"transactions":9,"vwap":413},"2025-04-28",877600,{"date":181,"open":1449,"high":1764,"low":1449,"close":1467,"change":189,"percent_change":190,"volume":1765,"transactions":9,"vwap":1467},25.125,498000]