[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMBS":3,"homepage-market-summary":28,"stock-historical-SMBS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMBS","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 Mortgage-Backed Securities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6842,1.3608,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":18,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.94,23.8,23.995,23.97,-0.03,-0.13,981923.940968,26.12,711058.6417225857,6,471,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.22,592261,216175319.072369,-5.45,"2025-04-25",[181,184,193,203,212,221,230,239,250,260,269,280,289,298,309,320,331,339,347,353,361,371,379,386,395,402,412,423,434,444,452,462,472,479,488,497,507,513,521,529,536,542,551,560,567,574,582,590,596,602,611,618,626,632,637,642,649,655,663,670,678,684,691,698,704,708,713,718,723,727,735,741,747,752,760,765,770,777,785,791,796,800,805,809,815,818,822,828,833,836,840,845,850,853,856,859,863,868,873,878,882,887,892,897,904,910,913,917,921,926,931,934,938,946,952,957,962,966,970,976,982,985,988,992,996,1000,1004,1008,1012,1015,1018,1022,1025,1028,1031,1037,1040,1044,1047,1051,1055,1059,1065,1069,1072,1075,1079,1087,1091,1096,1101,1106,1111,1117,1123,1130,1136,1140,1147,1153,1159,1162,1167,1171,1175,1179,1182,1188,1193,1197,1200,1203,1208,1212,1215,1219,1223,1227,1232,1236,1240,1244,1248,1251,1255,1260,1264,1269,1272,1275,1278,1281,1284,1288,1291,1294,1298,1301,1304,1308,1311,1314,1318,1321,1324,1328,1333,1338,1341,1344,1347,1350,1354,1357,1360,1363,1367,1370,1373,1376,1380,1383,1387,1390,1393,1396,1399,1402,1405,1409,1413,1417,1420,1423,1427,1430,1434,1437,1441,1444,1448,1452,1455,1459,1462,1465,1468,1472,1475,1479,1482,1485,1488,1492,1497,1501,1505,1508,1511,1514,1517,1520,1523,1527,1531,1534,1537,1541,1544,1547,1550,1553,1557,1560,1563,1566,1569,1574,1577,1581,1584,1587,1590,1593,1596,1599,1602,1606,1609,1613,1615,1619,1622,1626,1629,1632,1635,1639,1642,1645,1648,1652,1655,1658,1661,1665,1669,1672,1675,1680,1683,1686,1689,1694,1700,1705,1708,1710,1715,1719,1724,1727,1730,1733,1737,1740,1743,1746,1750,1753,1756,1760,1763,1765,1769,1772,1777,1781,1785,1788,1793,1796,1799,1802,1807,1811,1814,1817,1820,1824,1828,1833,1838,1841,1845,1848,1852,1855,1858,1860,1863,1867,1871,1874,1877],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1955,23.9387,{"date":185,"open":186,"high":19,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",23.91,23.89,0.06,0.25,1302407.2319,2617,23.9627,{"date":194,"open":195,"high":196,"low":197,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",23.87,24.01,23.8246,0.01,0.04,2212884.388508,1979,23.8575,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":104,"volume":209,"transactions":210,"vwap":211},"2026-10-02",24.04,24.16,23.9,-0.115,1606327.2684,1453,23.9439,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":188,"volume":218,"transactions":219,"vwap":220},"2026-10-01",23.82,24.075,24.015,0.015,1981421.3077,3399,24.011,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":21,"percent_change":119,"volume":227,"transactions":228,"vwap":229},"2026-09-30",24.12,24.19,23.96,24,685844.4743,1983,24.0149,{"date":231,"open":232,"high":233,"low":225,"close":234,"change":235,"percent_change":44,"volume":236,"transactions":237,"vwap":238},"2026-09-29",23.99,24.11,24.03,-0.05,1963276.705936,1493,23.9783,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",24.1,24.17,24.035,24.08,-0.175,-0.72,1843362.707228,1837,24.1109,{"date":251,"open":252,"high":253,"low":241,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",24.14,24.28,24.255,0.115,0.48,753033.80068,1847,24.1941,{"date":261,"open":262,"high":263,"low":252,"close":252,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",24.35,24.3801,-0.2,-0.82,1421419.8615,1892,24.214,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",24.5,24.56,24.26,24.34,-0.23,-0.94,3379321.025,2461,24.3204,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":198,"percent_change":199,"volume":286,"transactions":287,"vwap":288},"2026-09-22",24.58,24.62,24.5099,24.57,753533.2478,1122,24.5474,{"date":290,"open":272,"high":291,"low":292,"close":272,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",24.59,24.52,0.05,0.2,674306.5874,1670,24.5684,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",24.53,24.5618,24.4799,24.51,-0.1,-0.41,759560.1676,1215,24.4975,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",24.55,24.6199,24.545,24.61,0.16,0.65,654510.892818,1782,24.5744,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",24.49,24.5662,24.425,24.45,-0.045,-0.18,716533.176642,1696,24.5169,{"date":332,"open":333,"high":271,"low":334,"close":335,"change":217,"percent_change":188,"volume":336,"transactions":337,"vwap":338},"2026-09-15",24.47,24.43,24.495,2520874.0149,1349,24.4503,{"date":340,"open":333,"high":341,"low":342,"close":343,"change":21,"percent_change":119,"volume":344,"transactions":345,"vwap":346},"2026-09-14",24.5401,24.41,24.48,1953516.8231,1504,24.5107,{"date":348,"open":282,"high":349,"low":271,"close":303,"change":21,"percent_change":119,"volume":350,"transactions":351,"vwap":352},"2026-09-11",24.605,2847873.828461,2154,24.5438,{"date":354,"open":314,"high":355,"low":292,"close":356,"change":357,"percent_change":93,"volume":358,"transactions":359,"vwap":360},"2026-09-10",24.64,24.54,-0.19,5923050.7244,2978,24.5677,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":155,"volume":368,"transactions":369,"vwap":370},"2026-09-09",24.79,24.82,24.7205,24.73,-0.06,1068741.8787,1617,24.7513,{"date":372,"open":373,"high":374,"low":375,"close":363,"change":235,"percent_change":264,"volume":376,"transactions":377,"vwap":378},"2026-09-08",24.84,24.89,24.78,832303.796675,1095,24.824,{"date":380,"open":381,"high":382,"low":364,"close":373,"change":198,"percent_change":199,"volume":383,"transactions":384,"vwap":385},"2026-09-04",24.86,24.875,577064.673899,1125,24.8491,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":199,"percent_change":315,"volume":392,"transactions":393,"vwap":394},"2026-09-03",24.85,24.87,24.8,24.83,539140.6772,969,24.8539,{"date":396,"open":390,"high":397,"low":398,"close":363,"change":217,"percent_change":188,"volume":399,"transactions":400,"vwap":401},"2026-09-02",24.81,24.755,916121.1661,1152,24.7733,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",24.77,24.891,24.775,-0.185,-0.74,2086256.6324,1184,24.8432,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",24.97,24.9999,24.94,24.96,-0.035,-0.14,1386523.2486,2763,24.9578,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",25.14,25.15,24.99,24.995,-0.095,-0.38,587935.0521,1300,25.0434,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",25.11,25.16,25.085,25.09,0,624994.1526,1608,25.1175,{"date":445,"open":446,"high":426,"low":439,"close":439,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",25.13,-0.065,-0.26,653761.238841,1804,25.1058,{"date":453,"open":439,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",25.165,25.0838,25.155,0.105,0.42,878848.1167,2665,25.1482,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",24.95,25.065,25.05,0.09,0.36,447955.628744,1061,25.0523,{"date":473,"open":474,"high":475,"low":416,"close":417,"change":235,"percent_change":264,"volume":476,"transactions":477,"vwap":478},"2026-08-21",24.98,25.12,447590.6389,983,24.9996,{"date":480,"open":466,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",25.07,25.01,-0.135,-0.54,499642.7496,1243,25.051,{"date":489,"open":490,"high":491,"low":492,"close":491,"change":493,"percent_change":256,"volume":494,"transactions":495,"vwap":496},"2026-08-19",25.08,25.145,25.0537,0.12,471763.6623,1112,25.0868,{"date":498,"open":474,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",25.04,24.975,25.025,0.045,0.18,435569.1629,962,25.0183,{"date":508,"open":482,"high":509,"low":474,"close":474,"change":21,"percent_change":119,"volume":510,"transactions":511,"vwap":512},"2026-08-17",25.06,484693.5089,1006,25.0169,{"date":514,"open":490,"high":515,"low":516,"close":482,"change":304,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",25.1223,25,-0.4,622517.78901,1797,25.0249,{"date":522,"open":475,"high":523,"low":524,"close":436,"change":70,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",25.18,25.105,0.28,526745.8288,1076,25.1238,{"date":530,"open":481,"high":531,"low":499,"close":499,"change":532,"percent_change":493,"volume":533,"transactions":534,"vwap":535},"2026-08-12",25.1,0.03,438316.78736,1292,25.0731,{"date":537,"open":417,"high":538,"low":417,"close":482,"change":502,"percent_change":503,"volume":539,"transactions":540,"vwap":541},"2026-08-11",25.055,527575.3466,1567,25.0223,{"date":543,"open":474,"high":544,"low":417,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",25.0199,24.965,-0.04,-0.16,635867.5911,1748,24.9895,{"date":552,"open":466,"high":553,"low":474,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",25.0551,25.005,0.035,0.14,499649.8555,1735,25.0017,{"date":561,"open":466,"high":466,"low":417,"close":414,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",-0.09,-0.36,481811.9795,1294,24.9878,{"date":568,"open":466,"high":465,"low":482,"close":509,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",0.02,0.08,456129.3794,1551,25.0527,{"date":575,"open":427,"high":499,"low":576,"close":499,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",24.985,0.1,0.4,397321.28,1064,25.0232,{"date":583,"open":584,"high":416,"low":585,"close":416,"change":586,"percent_change":114,"volume":587,"transactions":588,"vwap":589},"2026-08-03",24.91,24.905,-0.08,840617.7994,978,24.9328,{"date":591,"open":466,"high":481,"low":474,"close":592,"change":586,"percent_change":114,"volume":593,"transactions":594,"vwap":595},"2026-07-31",25.02,357615.667623,1133,25.0381,{"date":597,"open":436,"high":598,"low":490,"close":531,"change":532,"percent_change":493,"volume":599,"transactions":600,"vwap":601},"2026-07-30",25.135,357967.6858,1132,25.1109,{"date":603,"open":490,"high":604,"low":605,"close":481,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",25.17,25.0601,-0.085,-0.34,381503.76087,1035,25.0851,{"date":612,"open":446,"high":613,"low":614,"close":456,"change":199,"percent_change":315,"volume":615,"transactions":616,"vwap":617},"2026-07-28",25.2,25.125,580061.2603,915,25.1863,{"date":619,"open":436,"high":614,"low":481,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",25.115,0.075,0.3,465985.9808,1034,25.0963,{"date":627,"open":414,"high":628,"low":414,"close":499,"change":293,"percent_change":294,"volume":629,"transactions":630,"vwap":631},"2026-07-24",25.075,520847.6718,1597,25.0541,{"date":633,"open":474,"high":516,"low":417,"close":427,"change":447,"percent_change":448,"volume":634,"transactions":635,"vwap":636},"2026-07-23",693175.5931,1302,24.989,{"date":638,"open":481,"high":531,"low":466,"close":538,"change":418,"percent_change":419,"volume":639,"transactions":640,"vwap":641},"2026-07-22",406577.5282,986,25.0831,{"date":643,"open":436,"high":475,"low":490,"close":439,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",-0.07,-0.28,360419.335416,1082,25.1127,{"date":650,"open":613,"high":651,"low":598,"close":437,"change":326,"percent_change":327,"volume":652,"transactions":653,"vwap":654},"2026-07-20",25.215,416169.613,1361,25.1695,{"date":656,"open":657,"high":658,"low":523,"close":659,"change":440,"percent_change":440,"volume":660,"transactions":661,"vwap":662},"2026-07-17",25.19,25.27,25.205,573573.3012,1395,25.2277,{"date":664,"open":613,"high":665,"low":657,"close":659,"change":666,"percent_change":367,"volume":667,"transactions":668,"vwap":669},"2026-07-16",25.225,-0.015,667675.22149,1928,25.2118,{"date":671,"open":672,"high":673,"low":651,"close":674,"change":293,"percent_change":294,"volume":675,"transactions":676,"vwap":677},"2026-07-15",25.24,25.265,25.22,181363.8011,935,25.2403,{"date":679,"open":437,"high":680,"low":425,"close":604,"change":467,"percent_change":468,"volume":681,"transactions":682,"vwap":683},"2026-07-14",25.21,649150.1267,1546,25.1677,{"date":685,"open":436,"high":672,"low":481,"close":490,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-13",-0.125,-0.5,646790.7279,1499,25.1029,{"date":692,"open":693,"high":694,"low":695,"close":659,"change":696,"percent_change":304,"volume":697,"transactions":9,"vwap":659},"2026-07-10",25.25,25.26,25.195,-0.025,440000,{"date":699,"open":700,"high":701,"low":702,"close":700,"change":502,"percent_change":503,"volume":703,"transactions":9,"vwap":700},"2026-07-09",25.23,25.29,25.216,349700,{"date":705,"open":523,"high":680,"low":425,"close":706,"change":696,"percent_change":304,"volume":707,"transactions":9,"vwap":706},"2026-07-08",25.185,462100,{"date":709,"open":710,"high":710,"low":680,"close":680,"change":208,"percent_change":711,"volume":712,"transactions":9,"vwap":680},"2026-07-07",25.3,-0.45,452800,{"date":714,"open":694,"high":715,"low":694,"close":716,"change":502,"percent_change":503,"volume":717,"transactions":9,"vwap":716},"2026-07-06",25.33,25.325,487300,{"date":719,"open":658,"high":720,"low":694,"close":721,"change":440,"percent_change":440,"volume":722,"transactions":9,"vwap":721},"2026-07-02",25.32,25.28,395700,{"date":724,"open":658,"high":715,"low":658,"close":721,"change":419,"percent_change":725,"volume":726,"transactions":9,"vwap":721},"2026-07-01",-0.55,567500,{"date":728,"open":729,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-30",25.5,25.51,25.42,-0.11,-0.43,448300,{"date":736,"open":730,"high":737,"low":738,"close":739,"change":440,"percent_change":440,"volume":740,"transactions":9,"vwap":739},"2026-06-29",25.6,25.505,25.53,416700,{"date":742,"open":743,"high":744,"low":739,"close":739,"change":745,"percent_change":546,"volume":746,"transactions":9,"vwap":739},"2026-06-26",25.54,25.58,-0.01,570000,{"date":748,"open":730,"high":749,"low":730,"close":743,"change":570,"percent_change":750,"volume":751,"transactions":9,"vwap":743},"2026-06-25",25.56,0.31,801400,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-24",25.44,25.485,25.46,0.125,0.49,752800,{"date":761,"open":720,"high":762,"low":720,"close":763,"change":217,"percent_change":188,"volume":764,"transactions":9,"vwap":763},"2026-06-23",25.37,25.335,539700,{"date":766,"open":767,"high":768,"low":710,"close":720,"change":367,"percent_change":155,"volume":769,"transactions":9,"vwap":720},"2026-06-22",25.34,25.345,638600,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":621,"percent_change":622,"volume":776,"transactions":9,"vwap":775},"2026-06-18",25.39,25.45,25.372,25.38,496900,{"date":778,"open":779,"high":780,"low":710,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-17",25.43,25.475,25.305,-0.145,-0.57,614100,{"date":786,"open":754,"high":756,"low":787,"close":773,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":773},"2026-06-16",25.415,0.055,0.22,502400,{"date":792,"open":772,"high":754,"low":793,"close":794,"change":532,"percent_change":493,"volume":795,"transactions":9,"vwap":794},"2026-06-15",25.375,25.395,440700,{"date":797,"open":775,"high":772,"low":716,"close":798,"change":418,"percent_change":419,"volume":799,"transactions":9,"vwap":798},"2026-06-12",25.365,656100,{"date":801,"open":693,"high":802,"low":693,"close":802,"change":556,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-11",25.4,0.55,862900,{"date":806,"open":694,"high":701,"low":807,"close":694,"change":143,"percent_change":586,"volume":808,"transactions":9,"vwap":694},"2026-06-10",25.231,423000,{"date":810,"open":658,"high":811,"low":812,"close":721,"change":570,"percent_change":813,"volume":814,"transactions":9,"vwap":721},"2026-06-09",25.295,25.235,0.32,513800,{"date":816,"open":672,"high":658,"low":657,"close":613,"change":440,"percent_change":440,"volume":817,"transactions":9,"vwap":613},"2026-06-08",614400,{"date":819,"open":694,"high":694,"low":523,"close":613,"change":119,"percent_change":820,"volume":821,"transactions":9,"vwap":613},"2026-06-05",-0.47,518300,{"date":823,"open":720,"high":824,"low":825,"close":720,"change":826,"percent_change":569,"volume":827,"transactions":9,"vwap":720},"2026-06-04",25.36,25.315,0.005,375600,{"date":829,"open":830,"high":763,"low":831,"close":825,"change":367,"percent_change":155,"volume":832,"transactions":9,"vwap":825},"2026-06-03",25.31,25.285,325100,{"date":834,"open":767,"high":775,"low":720,"close":793,"change":532,"percent_change":493,"volume":835,"transactions":9,"vwap":793},"2026-06-02",516500,{"date":837,"open":658,"high":768,"low":672,"close":768,"change":483,"percent_change":838,"volume":839,"transactions":9,"vwap":768},"2026-06-01",-0.53,620000,{"date":841,"open":729,"high":730,"low":842,"close":843,"change":555,"percent_change":556,"volume":844,"transactions":9,"vwap":843},"2026-05-29",25.445,25.48,807400,{"date":846,"open":824,"high":847,"low":848,"close":842,"change":70,"percent_change":525,"volume":849,"transactions":9,"vwap":842},"2026-05-28",25.455,25.35,838400,{"date":851,"open":779,"high":779,"low":798,"close":793,"change":826,"percent_change":569,"volume":852,"transactions":9,"vwap":793},"2026-05-27",955400,{"date":854,"open":848,"high":775,"low":716,"close":762,"change":577,"percent_change":578,"volume":855,"transactions":9,"vwap":762},"2026-05-26",772600,{"date":857,"open":721,"high":701,"low":657,"close":658,"change":532,"percent_change":493,"volume":858,"transactions":9,"vwap":658},"2026-05-22",412000,{"date":860,"open":475,"high":861,"low":439,"close":672,"change":569,"percent_change":570,"volume":862,"transactions":9,"vwap":672},"2026-05-21",25.255,349800,{"date":864,"open":865,"high":665,"low":865,"close":674,"change":503,"percent_change":866,"volume":867,"transactions":9,"vwap":674},"2026-05-20",25.040001,0.72,447800,{"date":869,"open":870,"high":871,"low":516,"close":865,"change":429,"percent_change":430,"volume":872,"transactions":9,"vwap":865},"2026-05-19",25.030001,25.084999,1331900,{"date":874,"open":657,"high":875,"low":876,"close":598,"change":418,"percent_change":419,"volume":877,"transactions":9,"vwap":598},"2026-05-18",25.196,25.084,469000,{"date":879,"open":674,"high":674,"low":426,"close":604,"change":327,"percent_change":880,"volume":881,"transactions":9,"vwap":604},"2026-05-15",-0.71,873700,{"date":883,"open":756,"high":884,"low":767,"close":848,"change":885,"percent_change":235,"volume":886,"transactions":9,"vwap":848},"2026-05-14",25.47,-0.013,944500,{"date":888,"open":720,"high":775,"low":710,"close":889,"change":890,"percent_change":70,"volume":891,"transactions":9,"vwap":889},"2026-05-13",25.363,0.018,789900,{"date":893,"open":824,"high":737,"low":710,"close":768,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":768},"2026-05-12",-0.132,-0.52,9666900,{"date":898,"open":730,"high":899,"low":884,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-11",25.511,25.477,-0.073,-0.29,1139300,{"date":905,"open":743,"high":906,"low":730,"close":907,"change":467,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-08",25.557,25.55,0.35,817100,{"date":911,"open":743,"high":907,"low":754,"close":756,"change":546,"percent_change":547,"volume":912,"transactions":9,"vwap":756},"2026-05-07",788800,{"date":914,"open":756,"high":915,"low":756,"close":729,"change":493,"percent_change":71,"volume":916,"transactions":9,"vwap":729},"2026-05-06",25.519,2298300,{"date":918,"open":775,"high":919,"low":798,"close":775,"change":199,"percent_change":315,"volume":920,"transactions":9,"vwap":775},"2026-05-05",25.41,1031000,{"date":922,"open":731,"high":923,"low":830,"close":767,"change":304,"percent_change":924,"volume":925,"transactions":9,"vwap":767},"2026-05-04",25.435,-0.39,785400,{"date":927,"open":731,"high":928,"low":929,"close":754,"change":562,"percent_change":148,"volume":930,"transactions":9,"vwap":754},"2026-05-01",25.49,25.405,1521400,{"date":932,"open":739,"high":907,"low":729,"close":739,"change":502,"percent_change":503,"volume":933,"transactions":9,"vwap":739},"2026-04-30",637600,{"date":935,"open":743,"high":743,"low":936,"close":755,"change":419,"percent_change":725,"volume":937,"transactions":9,"vwap":755},"2026-04-29",25.465,536200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":143,"volume":945,"transactions":9,"vwap":943},"2026-04-28",25.62,25.635,25.595,25.625,-0.005,552600,{"date":947,"open":940,"high":948,"low":949,"close":950,"change":198,"percent_change":199,"volume":951,"transactions":9,"vwap":950},"2026-04-27",25.655,25.61,25.63,578600,{"date":953,"open":744,"high":954,"low":955,"close":940,"change":569,"percent_change":570,"volume":956,"transactions":9,"vwap":940},"2026-04-24",25.65,25.565,443800,{"date":958,"open":950,"high":959,"low":960,"close":737,"change":21,"percent_change":119,"volume":961,"transactions":9,"vwap":737},"2026-04-23",25.66,25.57,544200,{"date":963,"open":964,"high":964,"low":950,"close":950,"change":532,"percent_change":493,"volume":965,"transactions":9,"vwap":950},"2026-04-22",25.68,394700,{"date":967,"open":968,"high":968,"low":942,"close":737,"change":304,"percent_change":924,"volume":969,"transactions":9,"vwap":737},"2026-04-21",25.67,701200,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":745,"percent_change":546,"volume":975,"transactions":9,"vwap":974},"2026-04-20",25.72,25.665,25.7,635600,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":199,"percent_change":315,"volume":981,"transactions":9,"vwap":980},"2026-04-17",25.74,25.77,25.71,597500,{"date":983,"open":974,"high":980,"low":950,"close":968,"change":440,"percent_change":440,"volume":984,"transactions":9,"vwap":968},"2026-04-16",541900,{"date":986,"open":954,"high":964,"low":940,"close":968,"change":546,"percent_change":547,"volume":987,"transactions":9,"vwap":968},"2026-04-15",846100,{"date":989,"open":940,"high":980,"low":737,"close":980,"change":70,"percent_change":990,"volume":991,"transactions":9,"vwap":980},"2026-04-14",0.27,731000,{"date":993,"open":744,"high":954,"low":907,"close":994,"change":188,"percent_change":995,"volume":969,"transactions":9,"vwap":994},"2026-04-13",25.64,0.23,{"date":997,"open":737,"high":949,"low":998,"close":744,"change":21,"percent_change":119,"volume":999,"transactions":9,"vwap":744},"2026-04-10",25.555,651500,{"date":1001,"open":960,"high":959,"low":1002,"close":949,"change":569,"percent_change":570,"volume":1003,"transactions":9,"vwap":949},"2026-04-09",25.525,475600,{"date":1005,"open":950,"high":994,"low":744,"close":1006,"change":570,"percent_change":750,"volume":1007,"transactions":9,"vwap":1006},"2026-04-08",25.59,660100,{"date":1009,"open":928,"high":1010,"low":731,"close":730,"change":199,"percent_change":315,"volume":1011,"transactions":9,"vwap":730},"2026-04-07",25.535,824500,{"date":1013,"open":843,"high":1002,"low":884,"close":884,"change":367,"percent_change":155,"volume":1014,"transactions":9,"vwap":884},"2026-04-06",718800,{"date":1016,"open":754,"high":907,"low":754,"close":739,"change":788,"percent_change":789,"volume":1017,"transactions":9,"vwap":739},"2026-04-02",473400,{"date":1019,"open":756,"high":739,"low":756,"close":780,"change":1020,"percent_change":902,"volume":1021,"transactions":9,"vwap":780},"2026-04-01",-0.075,544300,{"date":1023,"open":749,"high":949,"low":743,"close":907,"change":293,"percent_change":294,"volume":1024,"transactions":9,"vwap":907},"2026-03-31",739500,{"date":1026,"open":928,"high":749,"low":843,"close":729,"change":556,"percent_change":803,"volume":1027,"transactions":9,"vwap":729},"2026-03-30",970300,{"date":1029,"open":701,"high":772,"low":701,"close":824,"change":555,"percent_change":556,"volume":1030,"transactions":9,"vwap":824},"2026-03-27",648600,{"date":1032,"open":731,"high":884,"low":1033,"close":716,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":716},"2026-03-26",25.322,-0.215,-0.84,987000,{"date":1038,"open":928,"high":743,"low":936,"close":743,"change":556,"percent_change":803,"volume":1039,"transactions":9,"vwap":743},"2026-03-25",726700,{"date":1041,"open":775,"high":756,"low":848,"close":802,"change":644,"percent_change":1042,"volume":1043,"transactions":9,"vwap":802},"2026-03-24",-0.27,698000,{"date":1045,"open":773,"high":743,"low":919,"close":884,"change":467,"percent_change":908,"volume":1046,"transactions":9,"vwap":884},"2026-03-23",1101100,{"date":1048,"open":1049,"high":739,"low":762,"close":775,"change":44,"percent_change":265,"volume":1050,"transactions":9,"vwap":775},"2026-03-20",25.52,723400,{"date":1052,"open":739,"high":1053,"low":739,"close":1006,"change":440,"percent_change":440,"volume":1054,"transactions":9,"vwap":1006},"2026-03-19",25.649,1235900,{"date":1056,"open":964,"high":964,"low":1057,"close":1006,"change":208,"percent_change":711,"volume":1058,"transactions":9,"vwap":1006},"2026-03-18",25.585,529500,{"date":1060,"open":974,"high":1061,"low":974,"close":1062,"change":1063,"percent_change":577,"volume":1064,"transactions":9,"vwap":1062},"2026-03-17",25.735,25.705,0.025,368000,{"date":1066,"open":968,"high":1067,"low":941,"close":964,"change":493,"percent_change":71,"volume":1068,"transactions":9,"vwap":964},"2026-03-16",25.688,578300,{"date":1070,"open":737,"high":943,"low":743,"close":749,"change":143,"percent_change":586,"volume":1071,"transactions":9,"vwap":749},"2026-03-13",487400,{"date":1073,"open":940,"high":959,"low":907,"close":744,"change":562,"percent_change":148,"volume":1074,"transactions":9,"vwap":744},"2026-03-12",487100,{"date":1076,"open":1077,"high":978,"low":968,"close":968,"change":732,"percent_change":733,"volume":1078,"transactions":9,"vwap":968},"2026-03-11",25.73,552900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":546,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-10",25.82,25.84,25.765,25.78,-0.15,571500,{"date":1088,"open":980,"high":1089,"low":980,"close":1081,"change":467,"percent_change":908,"volume":1090,"transactions":9,"vwap":1081},"2026-03-09",25.83,1060000,{"date":1092,"open":980,"high":1093,"low":1094,"close":1077,"change":235,"percent_change":357,"volume":1095,"transactions":9,"vwap":1077},"2026-03-06",25.8,25.685,929900,{"date":1097,"open":1098,"high":1084,"low":1099,"close":1084,"change":21,"percent_change":119,"volume":1100,"transactions":9,"vwap":1084},"2026-03-05",25.76,25.739,375900,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":418,"percent_change":419,"volume":1105,"transactions":9,"vwap":1104},"2026-03-04",25.85,25.81,441600,{"date":1107,"open":1084,"high":1108,"low":1084,"close":1109,"change":21,"percent_change":119,"volume":1110,"transactions":9,"vwap":1109},"2026-03-03",25.87,25.845,508700,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1034,"percent_change":265,"volume":1116,"transactions":9,"vwap":1115},"2026-03-02",25.91,25.86,25.875,601700,{"date":1118,"open":1119,"high":24,"low":1120,"close":1121,"change":188,"percent_change":995,"volume":1122,"transactions":9,"vwap":1121},"2026-02-27",26.08,26.075001,26.09,651200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":188,"percent_change":995,"volume":1129,"transactions":9,"vwap":1128},"2026-02-26",25.99,26.059999,25.985,26.030001,600600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":21,"percent_change":119,"volume":1135,"transactions":9,"vwap":1134},"2026-02-25",25.98,26.01,25.97,646800,{"date":1137,"open":1138,"high":1128,"low":1132,"close":1138,"change":745,"percent_change":546,"volume":1139,"transactions":9,"vwap":1138},"2026-02-24",26,463900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1133,"change":788,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1133},"2026-02-23",25.96,26.027,25.954,0.21,801200,{"date":1148,"open":1149,"high":1142,"low":1150,"close":1151,"change":217,"percent_change":188,"volume":1152,"transactions":9,"vwap":1151},"2026-02-20",25.92,25.905,25.955,601000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":569,"percent_change":570,"volume":1158,"transactions":9,"vwap":1156},"2026-02-19",25.9,25.94,25.89,548700,{"date":1160,"open":1149,"high":1156,"low":1150,"close":1149,"change":745,"percent_change":546,"volume":1161,"transactions":9,"vwap":1149},"2026-02-18",512000,{"date":1163,"open":1142,"high":1164,"low":1165,"close":1165,"change":235,"percent_change":357,"volume":1166,"transactions":9,"vwap":1165},"2026-02-17",25.977,25.93,559600,{"date":1168,"open":1169,"high":1125,"low":1169,"close":1132,"change":570,"percent_change":750,"volume":1170,"transactions":9,"vwap":1132},"2026-02-13",25.95,348800,{"date":1172,"open":1104,"high":1173,"low":1104,"close":1155,"change":493,"percent_change":71,"volume":1174,"transactions":9,"vwap":1155},"2026-02-12",25.915,640000,{"date":1176,"open":1177,"high":1081,"low":979,"close":1084,"change":235,"percent_change":357,"volume":1178,"transactions":9,"vwap":1084},"2026-02-11",25.79,622900,{"date":1180,"open":1081,"high":1103,"low":1104,"close":1089,"change":570,"percent_change":750,"volume":1181,"transactions":9,"vwap":1089},"2026-02-10",709500,{"date":1183,"open":1077,"high":979,"low":1184,"close":1185,"change":1186,"percent_change":198,"volume":1187,"transactions":9,"vwap":1185},"2026-02-09",25.721,25.75,0.003,576400,{"date":1189,"open":972,"high":1185,"low":972,"close":1190,"change":1191,"percent_change":70,"volume":1192,"transactions":9,"vwap":1190},"2026-02-06",25.747,0.017,448500,{"date":1194,"open":964,"high":978,"low":1195,"close":1077,"change":467,"percent_change":908,"volume":1196,"transactions":9,"vwap":1077},"2026-02-05",25.674,457400,{"date":1198,"open":954,"high":964,"low":950,"close":994,"change":21,"percent_change":119,"volume":1199,"transactions":9,"vwap":994},"2026-02-04",757300,{"date":1201,"open":994,"high":974,"low":994,"close":968,"change":569,"percent_change":570,"volume":1202,"transactions":9,"vwap":968},"2026-02-03",601200,{"date":1204,"open":1205,"high":974,"low":954,"close":954,"change":547,"percent_change":1206,"volume":1207,"transactions":9,"vwap":954},"2026-02-02",25.69,-0.62,493700,{"date":1209,"open":1081,"high":1210,"low":1093,"close":1104,"change":21,"percent_change":119,"volume":1211,"transactions":9,"vwap":1104},"2026-01-30",25.835,629300,{"date":1213,"open":1177,"high":1114,"low":1177,"close":1082,"change":198,"percent_change":199,"volume":1214,"transactions":9,"vwap":1082},"2026-01-29",567300,{"date":1216,"open":1081,"high":1210,"low":1217,"close":1089,"change":440,"percent_change":440,"volume":1218,"transactions":9,"vwap":1089},"2026-01-28",25.793,380100,{"date":1220,"open":1103,"high":1114,"low":1221,"close":1089,"change":440,"percent_change":440,"volume":1222,"transactions":9,"vwap":1089},"2026-01-27",25.822,464700,{"date":1224,"open":1104,"high":1082,"low":1225,"close":1089,"change":188,"percent_change":995,"volume":1226,"transactions":9,"vwap":1089},"2026-01-26",25.805,870800,{"date":1228,"open":1098,"high":1229,"low":1230,"close":979,"change":569,"percent_change":570,"volume":1231,"transactions":9,"vwap":979},"2026-01-23",25.795,25.754,394200,{"date":1233,"open":978,"high":1084,"low":1234,"close":1185,"change":745,"percent_change":546,"volume":1235,"transactions":9,"vwap":1185},"2026-01-22",25.725,632200,{"date":1237,"open":978,"high":1081,"low":1184,"close":1098,"change":293,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1098},"2026-01-21",0.19,1216300,{"date":1241,"open":972,"high":1242,"low":974,"close":980,"change":644,"percent_change":1042,"volume":1243,"transactions":9,"vwap":980},"2026-01-20",25.746,733900,{"date":1245,"open":1104,"high":1246,"low":1084,"close":1084,"change":546,"percent_change":1085,"volume":1247,"transactions":9,"vwap":1084},"2026-01-16",25.837,401400,{"date":1249,"open":1103,"high":1114,"low":1104,"close":1081,"change":546,"percent_change":1085,"volume":1250,"transactions":9,"vwap":1081},"2026-01-15",400300,{"date":1252,"open":1082,"high":1114,"low":1089,"close":1114,"change":1253,"percent_change":493,"volume":1254,"transactions":9,"vwap":1114},"2026-01-14",0.032,468300,{"date":1256,"open":1082,"high":1109,"low":1225,"close":1257,"change":1258,"percent_change":235,"volume":1259,"transactions":9,"vwap":1257},"2026-01-13",25.828,-0.012,388100,{"date":1261,"open":1089,"high":1262,"low":1081,"close":1082,"change":440,"percent_change":440,"volume":1263,"transactions":9,"vwap":1082},"2026-01-12",25.88,473000,{"date":1265,"open":1098,"high":1266,"low":1098,"close":1082,"change":556,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1082},"2026-01-09",25.885,0.54,370900,{"date":1270,"open":980,"high":972,"low":974,"close":974,"change":367,"percent_change":275,"volume":1271,"transactions":9,"vwap":974},"2026-01-08",369900,{"date":1273,"open":1077,"high":1093,"low":980,"close":1098,"change":188,"percent_change":995,"volume":1274,"transactions":9,"vwap":1098},"2026-01-07",432400,{"date":1276,"open":968,"high":980,"low":968,"close":974,"change":745,"percent_change":546,"volume":1277,"transactions":9,"vwap":974},"2026-01-06",375700,{"date":1279,"open":1205,"high":1077,"low":1094,"close":980,"change":188,"percent_change":995,"volume":1280,"transactions":9,"vwap":980},"2026-01-05",424100,{"date":1282,"open":1077,"high":978,"low":954,"close":954,"change":696,"percent_change":304,"volume":1283,"transactions":9,"vwap":954},"2026-01-02",542600,{"date":1285,"open":1205,"high":1061,"low":1286,"close":1286,"change":1020,"percent_change":902,"volume":1287,"transactions":9,"vwap":1286},"2025-12-31",25.675,421400,{"date":1289,"open":980,"high":979,"low":974,"close":1185,"change":440,"percent_change":440,"volume":1290,"transactions":9,"vwap":1185},"2025-12-30",319600,{"date":1292,"open":1185,"high":1185,"low":980,"close":1185,"change":198,"percent_change":199,"volume":1293,"transactions":9,"vwap":1185},"2025-12-29",470900,{"date":1295,"open":1185,"high":1296,"low":1062,"close":978,"change":440,"percent_change":440,"volume":1297,"transactions":9,"vwap":978},"2025-12-26",25.755,421200,{"date":1299,"open":968,"high":978,"low":968,"close":978,"change":188,"percent_change":995,"volume":1300,"transactions":9,"vwap":978},"2025-12-24",361300,{"date":1302,"open":737,"high":964,"low":942,"close":964,"change":198,"percent_change":199,"volume":1303,"transactions":9,"vwap":964},"2025-12-23",496300,{"date":1305,"open":959,"high":1205,"low":1306,"close":968,"change":440,"percent_change":440,"volume":1307,"transactions":9,"vwap":968},"2025-12-22",25.652,456700,{"date":1309,"open":964,"high":974,"low":959,"close":968,"change":1085,"percent_change":124,"volume":1310,"transactions":9,"vwap":968},"2025-12-19",363900,{"date":1312,"open":1093,"high":1089,"low":979,"close":1081,"change":570,"percent_change":750,"volume":1313,"transactions":9,"vwap":1081},"2025-12-18",696500,{"date":1315,"open":972,"high":1296,"low":1316,"close":978,"change":745,"percent_change":546,"volume":1317,"transactions":9,"vwap":978},"2025-12-17",25.715,404100,{"date":1319,"open":1205,"high":1084,"low":1205,"close":1185,"change":293,"percent_change":1238,"volume":1320,"transactions":9,"vwap":1185},"2025-12-16",1647500,{"date":1322,"open":1205,"high":972,"low":964,"close":974,"change":188,"percent_change":995,"volume":1323,"transactions":9,"vwap":974},"2025-12-15",563100,{"date":1325,"open":950,"high":959,"low":950,"close":994,"change":586,"percent_change":1326,"volume":1327,"transactions":9,"vwap":994},"2025-12-12",-0.31,383800,{"date":1329,"open":1185,"high":1084,"low":1062,"close":972,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":972},"2025-12-11",0.033,0.13,407900,{"date":1334,"open":1006,"high":1185,"low":744,"close":1335,"change":1336,"percent_change":468,"volume":1337,"transactions":9,"vwap":1335},"2025-12-10",25.687,0.092,388800,{"date":1339,"open":954,"high":973,"low":1006,"close":942,"change":944,"percent_change":143,"volume":1340,"transactions":9,"vwap":942},"2025-12-09",341800,{"date":1342,"open":959,"high":973,"low":1006,"close":737,"change":367,"percent_change":275,"volume":1343,"transactions":9,"vwap":737},"2025-12-08",425900,{"date":1345,"open":964,"high":1205,"low":994,"close":959,"change":21,"percent_change":119,"volume":1346,"transactions":9,"vwap":959},"2025-12-05",484000,{"date":1348,"open":974,"high":972,"low":1286,"close":1205,"change":367,"percent_change":275,"volume":1349,"transactions":9,"vwap":1205},"2025-12-04",348500,{"date":1351,"open":1185,"high":1098,"low":1352,"close":1185,"change":199,"percent_change":315,"volume":1353,"transactions":9,"vwap":1185},"2025-12-03",25.711,326400,{"date":1355,"open":959,"high":972,"low":959,"close":980,"change":198,"percent_change":199,"volume":1356,"transactions":9,"vwap":980},"2025-12-02",354800,{"date":1358,"open":1185,"high":1296,"low":954,"close":974,"change":547,"percent_change":1206,"volume":1359,"transactions":9,"vwap":974},"2025-12-01",408900,{"date":1361,"open":1103,"high":1262,"low":1082,"close":1114,"change":546,"percent_change":1085,"volume":1362,"transactions":9,"vwap":1114},"2025-11-28",397300,{"date":1364,"open":1103,"high":1155,"low":1089,"close":1155,"change":199,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1155},"2025-11-26",0.15,426700,{"date":1368,"open":1081,"high":1262,"low":1081,"close":1114,"change":188,"percent_change":995,"volume":1369,"transactions":9,"vwap":1114},"2025-11-25",496400,{"date":1371,"open":1177,"high":1225,"low":1185,"close":1093,"change":188,"percent_change":995,"volume":1372,"transactions":9,"vwap":1093},"2025-11-24",429100,{"date":1374,"open":1098,"high":979,"low":1077,"close":978,"change":293,"percent_change":1238,"volume":1375,"transactions":9,"vwap":978},"2025-11-21",417600,{"date":1377,"open":964,"high":1378,"low":964,"close":1205,"change":569,"percent_change":570,"volume":1379,"transactions":9,"vwap":1205},"2025-11-20",25.718,351400,{"date":1381,"open":974,"high":972,"low":954,"close":968,"change":143,"percent_change":586,"volume":1382,"transactions":9,"vwap":968},"2025-11-19",398100,{"date":1384,"open":980,"high":1316,"low":1385,"close":1205,"change":1063,"percent_change":577,"volume":1386,"transactions":9,"vwap":1205},"2025-11-18",25.662,441700,{"date":1388,"open":974,"high":974,"low":959,"close":973,"change":944,"percent_change":143,"volume":1389,"transactions":9,"vwap":973},"2025-11-17",400900,{"date":1391,"open":1205,"high":1230,"low":959,"close":968,"change":143,"percent_change":586,"volume":1392,"transactions":9,"vwap":968},"2025-11-14",395200,{"date":1394,"open":1077,"high":1296,"low":1205,"close":1205,"change":586,"percent_change":1326,"volume":1395,"transactions":9,"vwap":1205},"2025-11-13",474900,{"date":1397,"open":978,"high":1093,"low":978,"close":979,"change":198,"percent_change":199,"volume":1398,"transactions":9,"vwap":979},"2025-11-12",442100,{"date":1400,"open":1098,"high":1093,"low":1077,"close":1098,"change":293,"percent_change":1238,"volume":1401,"transactions":9,"vwap":1098},"2025-11-11",416000,{"date":1403,"open":974,"high":1077,"low":974,"close":980,"change":440,"percent_change":440,"volume":1404,"transactions":9,"vwap":980},"2025-11-10",453200,{"date":1406,"open":964,"high":1407,"low":964,"close":980,"change":440,"percent_change":440,"volume":1408,"transactions":9,"vwap":980},"2025-11-07",25.745,458400,{"date":1410,"open":980,"high":1411,"low":980,"close":980,"change":467,"percent_change":908,"volume":1412,"transactions":9,"vwap":980},"2025-11-06",25.737,292100,{"date":1414,"open":737,"high":1415,"low":737,"close":940,"change":586,"percent_change":1326,"volume":1416,"transactions":9,"vwap":940},"2025-11-05",25.704,411500,{"date":1418,"open":964,"high":972,"low":964,"close":974,"change":569,"percent_change":570,"volume":1419,"transactions":9,"vwap":974},"2025-11-04",493000,{"date":1421,"open":974,"high":974,"low":959,"close":964,"change":419,"percent_change":484,"volume":1422,"transactions":9,"vwap":964},"2025-11-03",488400,{"date":1424,"open":1114,"high":1425,"low":1104,"close":1081,"change":569,"percent_change":570,"volume":1426,"transactions":9,"vwap":1081},"2025-10-31",25.865,362500,{"date":1428,"open":1093,"high":1115,"low":1177,"close":1093,"change":21,"percent_change":119,"volume":1429,"transactions":9,"vwap":1093},"2025-10-30",673200,{"date":1431,"open":1169,"high":1432,"low":1089,"close":1089,"change":419,"percent_change":484,"volume":1433,"transactions":9,"vwap":1089},"2025-10-29",25.966,626300,{"date":1435,"open":1156,"high":1133,"low":1156,"close":1134,"change":555,"percent_change":1331,"volume":1436,"transactions":9,"vwap":1134},"2025-10-28",496800,{"date":1438,"open":1149,"high":1169,"low":1157,"close":1439,"change":1063,"percent_change":577,"volume":1440,"transactions":9,"vwap":1439},"2025-10-27",25.935,463600,{"date":1442,"open":1155,"high":1156,"low":1157,"close":1113,"change":532,"percent_change":493,"volume":1443,"transactions":9,"vwap":1113},"2025-10-24",393300,{"date":1445,"open":1155,"high":1446,"low":1262,"close":1262,"change":367,"percent_change":275,"volume":1447,"transactions":9,"vwap":1262},"2025-10-23",25.925,339000,{"date":1449,"open":1156,"high":1450,"low":1150,"close":1156,"change":143,"percent_change":586,"volume":1451,"transactions":9,"vwap":1156},"2025-10-22",25.945,389700,{"date":1453,"open":1142,"high":1134,"low":1156,"close":1142,"change":199,"percent_change":1365,"volume":1454,"transactions":9,"vwap":1142},"2025-10-21",409200,{"date":1456,"open":1165,"high":1439,"low":1457,"close":1149,"change":569,"percent_change":570,"volume":1458,"transactions":9,"vwap":1149},"2025-10-20",25.895,418700,{"date":1460,"open":1155,"high":1113,"low":1108,"close":1155,"change":440,"percent_change":440,"volume":1461,"transactions":9,"vwap":1155},"2025-10-17",403200,{"date":1463,"open":1177,"high":1446,"low":1177,"close":1155,"change":467,"percent_change":908,"volume":1464,"transactions":9,"vwap":1155},"2025-10-16",420500,{"date":1466,"open":1104,"high":1114,"low":1104,"close":1104,"change":143,"percent_change":586,"volume":1467,"transactions":9,"vwap":1104},"2025-10-15",584800,{"date":1469,"open":1098,"high":1103,"low":1185,"close":1089,"change":577,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1089},"2025-10-14",0.39,363700,{"date":1473,"open":978,"high":979,"low":964,"close":1077,"change":143,"percent_change":586,"volume":1474,"transactions":9,"vwap":1077},"2025-10-13",309600,{"date":1476,"open":978,"high":1084,"low":1205,"close":1185,"change":1331,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1185},"2025-10-10",0.51,328200,{"date":1480,"open":994,"high":974,"low":949,"close":940,"change":546,"percent_change":547,"volume":1481,"transactions":9,"vwap":940},"2025-10-09",510400,{"date":1483,"open":968,"high":980,"low":959,"close":959,"change":569,"percent_change":570,"volume":1484,"transactions":9,"vwap":959},"2025-10-08",313800,{"date":1486,"open":950,"high":1286,"low":950,"close":994,"change":199,"percent_change":315,"volume":1487,"transactions":9,"vwap":994},"2025-10-07",373600,{"date":1489,"open":749,"high":959,"low":749,"close":737,"change":1490,"percent_change":160,"volume":1491,"transactions":9,"vwap":737},"2025-10-06",-0.063,374900,{"date":1493,"open":1205,"high":974,"low":959,"close":1494,"change":1495,"percent_change":644,"volume":1496,"transactions":9,"vwap":1494},"2025-10-03",25.663,-0.017,308600,{"date":1498,"open":950,"high":1499,"low":950,"close":964,"change":199,"percent_change":315,"volume":1500,"transactions":9,"vwap":964},"2025-10-02",25.699,325800,{"date":1502,"open":994,"high":968,"low":1503,"close":994,"change":644,"percent_change":1042,"volume":1504,"transactions":9,"vwap":994},"2025-10-01",25.615,318200,{"date":1506,"open":980,"high":1185,"low":1205,"close":980,"change":569,"percent_change":570,"volume":1507,"transactions":9,"vwap":980},"2025-09-30",500100,{"date":1509,"open":959,"high":972,"low":954,"close":1205,"change":293,"percent_change":294,"volume":1510,"transactions":9,"vwap":1205},"2025-09-29",577900,{"date":1512,"open":954,"high":964,"low":994,"close":994,"change":143,"percent_change":586,"volume":1513,"transactions":9,"vwap":994},"2025-09-26",435100,{"date":1515,"open":994,"high":968,"low":950,"close":959,"change":143,"percent_change":586,"volume":1516,"transactions":9,"vwap":959},"2025-09-25",338700,{"date":1518,"open":972,"high":1077,"low":964,"close":964,"change":235,"percent_change":357,"volume":1519,"transactions":9,"vwap":964},"2025-09-24",379800,{"date":1521,"open":980,"high":1185,"low":964,"close":1077,"change":188,"percent_change":995,"volume":1522,"transactions":9,"vwap":1077},"2025-09-23",375000,{"date":1524,"open":972,"high":1525,"low":968,"close":968,"change":562,"percent_change":148,"volume":1526,"transactions":9,"vwap":968},"2025-09-22",25.729,369600,{"date":1528,"open":972,"high":979,"low":1529,"close":1098,"change":70,"percent_change":990,"volume":1530,"transactions":9,"vwap":1098},"2025-09-19",25.701,388400,{"date":1532,"open":974,"high":978,"low":964,"close":1205,"change":562,"percent_change":148,"volume":1533,"transactions":9,"vwap":1205},"2025-09-18",454300,{"date":1535,"open":1108,"high":1149,"low":1084,"close":1084,"change":586,"percent_change":1326,"volume":1536,"transactions":9,"vwap":1084},"2025-09-17",352800,{"date":1538,"open":1114,"high":1157,"low":1539,"close":1114,"change":198,"percent_change":199,"volume":1540,"transactions":9,"vwap":1114},"2025-09-16",25.825,416300,{"date":1542,"open":1089,"high":1108,"low":1225,"close":1103,"change":570,"percent_change":750,"volume":1543,"transactions":9,"vwap":1103},"2025-09-15",338500,{"date":1545,"open":972,"high":1089,"low":972,"close":979,"change":199,"percent_change":315,"volume":1546,"transactions":9,"vwap":979},"2025-09-12",257700,{"date":1548,"open":1185,"high":1089,"low":1077,"close":1077,"change":569,"percent_change":570,"volume":1549,"transactions":9,"vwap":1077},"2025-09-11",214800,{"date":1551,"open":972,"high":1084,"low":980,"close":980,"change":569,"percent_change":570,"volume":1552,"transactions":9,"vwap":980},"2025-09-10",390100,{"date":1554,"open":1098,"high":1555,"low":1205,"close":1205,"change":440,"percent_change":440,"volume":1556,"transactions":9,"vwap":1205},"2025-09-09",25.775,432500,{"date":1558,"open":964,"high":1098,"low":954,"close":1205,"change":467,"percent_change":908,"volume":1559,"transactions":9,"vwap":1205},"2025-09-08",406600,{"date":1561,"open":1006,"high":954,"low":1006,"close":737,"change":493,"percent_change":71,"volume":1562,"transactions":9,"vwap":737},"2025-09-05",449600,{"date":1564,"open":731,"high":730,"low":731,"close":843,"change":70,"percent_change":525,"volume":1565,"transactions":9,"vwap":843},"2025-09-04",389200,{"date":1567,"open":715,"high":884,"low":715,"close":919,"change":570,"percent_change":813,"volume":1568,"transactions":9,"vwap":919},"2025-09-03",613700,{"date":1570,"open":710,"high":798,"low":710,"close":715,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":715},"2025-09-02",-0.17,-0.67,492400,{"date":1575,"open":884,"high":743,"low":884,"close":729,"change":440,"percent_change":440,"volume":1576,"transactions":9,"vwap":729},"2025-08-29",417500,{"date":1578,"open":843,"high":1002,"low":1579,"close":729,"change":198,"percent_change":199,"volume":1580,"transactions":9,"vwap":729},"2025-08-28",25.461,322800,{"date":1582,"open":802,"high":729,"low":802,"close":928,"change":70,"percent_change":525,"volume":1583,"transactions":9,"vwap":928},"2025-08-27",405700,{"date":1585,"open":731,"high":843,"low":731,"close":731,"change":569,"percent_change":570,"volume":1586,"transactions":9,"vwap":731},"2025-08-26",272100,{"date":1588,"open":772,"high":754,"low":772,"close":802,"change":546,"percent_change":547,"volume":1589,"transactions":9,"vwap":802},"2025-08-25",410500,{"date":1591,"open":848,"high":843,"low":848,"close":754,"change":1331,"percent_change":1477,"volume":1592,"transactions":9,"vwap":754},"2025-08-22",602500,{"date":1594,"open":710,"high":720,"low":694,"close":830,"change":143,"percent_change":586,"volume":1595,"transactions":9,"vwap":830},"2025-08-21",306900,{"date":1597,"open":710,"high":772,"low":710,"close":715,"change":569,"percent_change":570,"volume":1598,"transactions":9,"vwap":715},"2025-08-20",587900,{"date":1600,"open":710,"high":715,"low":710,"close":830,"change":198,"percent_change":199,"volume":1601,"transactions":9,"vwap":830},"2025-08-19",316500,{"date":1603,"open":721,"high":825,"low":1604,"close":710,"change":569,"percent_change":570,"volume":1605,"transactions":9,"vwap":710},"2025-08-18",25.257,314500,{"date":1607,"open":715,"high":848,"low":721,"close":721,"change":367,"percent_change":155,"volume":1608,"transactions":9,"vwap":721},"2025-08-15",485900,{"date":1610,"open":767,"high":1611,"low":720,"close":767,"change":367,"percent_change":155,"volume":1612,"transactions":9,"vwap":767},"2025-08-14",25.379,338000,{"date":1614,"open":824,"high":802,"low":824,"close":802,"change":577,"percent_change":578,"volume":1526,"transactions":9,"vwap":802},"2025-08-13",{"date":1616,"open":658,"high":720,"low":1617,"close":710,"change":569,"percent_change":570,"volume":1618,"transactions":9,"vwap":710},"2025-08-12",25.252,256000,{"date":1620,"open":710,"high":715,"low":721,"close":721,"change":198,"percent_change":199,"volume":1621,"transactions":9,"vwap":721},"2025-08-11",462900,{"date":1623,"open":710,"high":1624,"low":673,"close":658,"change":235,"percent_change":264,"volume":1625,"transactions":9,"vwap":658},"2025-08-08",25.301,400700,{"date":1627,"open":848,"high":772,"low":825,"close":720,"change":21,"percent_change":119,"volume":1628,"transactions":9,"vwap":720},"2025-08-07",383300,{"date":1630,"open":830,"high":762,"low":693,"close":848,"change":143,"percent_change":586,"volume":1631,"transactions":9,"vwap":848},"2025-08-06",337300,{"date":1633,"open":715,"high":775,"low":830,"close":762,"change":293,"percent_change":294,"volume":1634,"transactions":9,"vwap":762},"2025-08-05",249700,{"date":1636,"open":720,"high":1637,"low":831,"close":720,"change":440,"percent_change":440,"volume":1638,"transactions":9,"vwap":720},"2025-08-04",25.337,453800,{"date":1640,"open":721,"high":848,"low":437,"close":720,"change":577,"percent_change":578,"volume":1641,"transactions":9,"vwap":720},"2025-08-01",340600,{"date":1643,"open":674,"high":721,"low":674,"close":674,"change":745,"percent_change":546,"volume":1644,"transactions":9,"vwap":674},"2025-07-31",255300,{"date":1646,"open":657,"high":701,"low":657,"close":700,"change":21,"percent_change":119,"volume":1647,"transactions":9,"vwap":700},"2025-07-30",313400,{"date":1649,"open":604,"high":701,"low":604,"close":694,"change":556,"percent_change":1650,"volume":1651,"transactions":9,"vwap":694},"2025-07-29",0.56,330400,{"date":1653,"open":604,"high":523,"low":475,"close":475,"change":586,"percent_change":114,"volume":1654,"transactions":9,"vwap":475},"2025-07-28",322600,{"date":1656,"open":523,"high":674,"low":437,"close":613,"change":555,"percent_change":556,"volume":1657,"transactions":9,"vwap":613},"2025-07-25",290000,{"date":1659,"open":531,"high":657,"low":531,"close":454,"change":1063,"percent_change":577,"volume":1660,"transactions":9,"vwap":454},"2025-07-24",268600,{"date":1662,"open":700,"high":672,"low":425,"close":425,"change":22,"percent_change":1663,"volume":1664,"transactions":9,"vwap":425},"2025-07-23",-0.51,292700,{"date":1666,"open":680,"high":831,"low":680,"close":658,"change":188,"percent_change":1667,"volume":1668,"transactions":9,"vwap":658},"2025-07-22",0.24,237600,{"date":1670,"open":672,"high":658,"low":680,"close":680,"change":188,"percent_change":1667,"volume":1671,"transactions":9,"vwap":680},"2025-07-21",359100,{"date":1673,"open":523,"high":657,"low":426,"close":426,"change":532,"percent_change":493,"volume":1674,"transactions":9,"vwap":426},"2025-07-18",276900,{"date":1676,"open":425,"high":1677,"low":1678,"close":475,"change":21,"percent_change":119,"volume":1679,"transactions":9,"vwap":475},"2025-07-17",25.167,25.111,292200,{"date":1681,"open":426,"high":437,"low":490,"close":426,"change":70,"percent_change":525,"volume":1682,"transactions":9,"vwap":426},"2025-07-16",317800,{"date":1684,"open":613,"high":613,"low":481,"close":490,"change":367,"percent_change":155,"volume":1685,"transactions":9,"vwap":490},"2025-07-15",286600,{"date":1687,"open":426,"high":659,"low":425,"close":425,"change":644,"percent_change":645,"volume":1688,"transactions":9,"vwap":425},"2025-07-14",284000,{"date":1690,"open":613,"high":680,"low":1691,"close":680,"change":1692,"percent_change":1042,"volume":1693,"transactions":9,"vwap":680},"2025-07-11",25.173,-0.069,297500,{"date":1695,"open":701,"high":767,"low":1696,"close":1697,"change":1698,"percent_change":199,"volume":1699,"transactions":9,"vwap":1697},"2025-07-10",25.241,25.279,0.009,311400,{"date":1701,"open":700,"high":710,"low":700,"close":658,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":658},"2025-07-09",0.11,0.44,248600,{"date":1706,"open":475,"high":454,"low":620,"close":437,"change":440,"percent_change":440,"volume":1707,"transactions":9,"vwap":437},"2025-07-08",379200,{"date":1709,"open":657,"high":657,"low":425,"close":437,"change":1020,"percent_change":99,"volume":1392,"transactions":9,"vwap":437},"2025-07-07",{"date":1711,"open":694,"high":1712,"low":700,"close":812,"change":1713,"percent_change":36,"volume":1714,"transactions":9,"vwap":812},"2025-07-03",25.275,-0.055,237200,{"date":1716,"open":701,"high":1717,"low":721,"close":701,"change":546,"percent_change":547,"volume":1718,"transactions":9,"vwap":701},"2025-07-02",25.316,249200,{"date":1720,"open":767,"high":1721,"low":1722,"close":715,"change":419,"percent_change":725,"volume":1723,"transactions":9,"vwap":715},"2025-07-01",25.369,25.302,305100,{"date":1725,"open":754,"high":175,"low":919,"close":884,"change":570,"percent_change":813,"volume":1726,"transactions":9,"vwap":884},"2025-06-30",406900,{"date":1728,"open":802,"high":756,"low":772,"close":772,"change":586,"percent_change":1326,"volume":1729,"transactions":9,"vwap":772},"2025-06-27",197000,{"date":1731,"open":775,"high":780,"low":775,"close":884,"change":467,"percent_change":908,"volume":1732,"transactions":9,"vwap":884},"2025-06-26",222000,{"date":1734,"open":830,"high":1735,"low":701,"close":775,"change":532,"percent_change":493,"volume":1736,"transactions":9,"vwap":775},"2025-06-25",25.385,247000,{"date":1738,"open":700,"high":824,"low":700,"close":848,"change":1702,"percent_change":1703,"volume":1739,"transactions":9,"vwap":848},"2025-06-24",217800,{"date":1741,"open":674,"high":830,"low":674,"close":672,"change":70,"percent_change":525,"volume":1742,"transactions":9,"vwap":672},"2025-06-23",243300,{"date":1744,"open":436,"high":674,"low":436,"close":604,"change":532,"percent_change":493,"volume":1745,"transactions":9,"vwap":604},"2025-06-20",225500,{"date":1747,"open":604,"high":613,"low":1748,"close":425,"change":198,"percent_change":199,"volume":1749,"transactions":9,"vwap":425},"2025-06-18",25.131,275400,{"date":1751,"open":481,"high":425,"low":481,"close":446,"change":577,"percent_change":578,"volume":1752,"transactions":9,"vwap":446},"2025-06-17",218700,{"date":1754,"open":865,"high":436,"low":870,"close":870,"change":367,"percent_change":155,"volume":1755,"transactions":9,"vwap":870},"2025-06-16",199300,{"date":1757,"open":657,"high":1758,"low":865,"close":439,"change":119,"percent_change":104,"volume":1759,"transactions":9,"vwap":439},"2025-06-13",25.228,222100,{"date":1761,"open":700,"high":672,"low":613,"close":680,"change":70,"percent_change":525,"volume":1762,"transactions":9,"vwap":680},"2025-06-12",311800,{"date":1764,"open":475,"high":437,"low":439,"close":425,"change":493,"percent_change":256,"volume":1484,"transactions":9,"vwap":425},"2025-06-11",{"date":1766,"open":1767,"high":481,"low":592,"close":592,"change":199,"percent_change":315,"volume":1768,"transactions":9,"vwap":592},"2025-06-10",25.049999,232800,{"date":1770,"open":416,"high":592,"low":416,"close":474,"change":293,"percent_change":294,"volume":1771,"transactions":9,"vwap":474},"2025-06-09",215300,{"date":1773,"open":464,"high":531,"low":1774,"close":1775,"change":119,"percent_change":104,"volume":1776,"transactions":9,"vwap":1775},"2025-06-06",24.915,24.93,290200,{"date":1778,"open":475,"high":446,"low":1779,"close":1767,"change":235,"percent_change":264,"volume":1780,"transactions":9,"vwap":1767},"2025-06-05",25.035,196000,{"date":1782,"open":592,"high":446,"low":592,"close":531,"change":1365,"percent_change":1783,"volume":1784,"transactions":9,"vwap":531},"2025-06-04",0.6,202300,{"date":1786,"open":427,"high":592,"low":1775,"close":464,"change":21,"percent_change":119,"volume":1787,"transactions":9,"vwap":464},"2025-06-03",266900,{"date":1789,"open":417,"high":1779,"low":1790,"close":474,"change":1085,"percent_change":1791,"volume":1792,"transactions":9,"vwap":474},"2025-06-02",24.945,-0.6,264800,{"date":1794,"open":475,"high":437,"low":439,"close":446,"change":1702,"percent_change":1703,"volume":1795,"transactions":9,"vwap":446},"2025-05-30",240100,{"date":1797,"open":482,"high":436,"low":482,"close":592,"change":199,"percent_change":315,"volume":1798,"transactions":9,"vwap":592},"2025-05-29",199700,{"date":1800,"open":592,"high":592,"low":464,"close":474,"change":235,"percent_change":264,"volume":1801,"transactions":9,"vwap":474},"2025-05-28",261300,{"date":1803,"open":474,"high":870,"low":1804,"close":870,"change":1331,"percent_change":1805,"volume":1806,"transactions":9,"vwap":870},"2025-05-27",24.92,0.52,251000,{"date":1808,"open":374,"high":1775,"low":388,"close":1809,"change":293,"percent_change":294,"volume":1810,"transactions":9,"vwap":1809},"2025-05-23",24.9,280100,{"date":1812,"open":363,"high":389,"low":375,"close":388,"change":532,"percent_change":493,"volume":1813,"transactions":9,"vwap":388},"2025-05-22",271200,{"date":1815,"open":373,"high":1775,"low":364,"close":364,"change":304,"percent_change":517,"volume":1816,"transactions":9,"vwap":364},"2025-05-21",297600,{"date":1818,"open":592,"high":870,"low":1804,"close":1804,"change":44,"percent_change":1035,"volume":1819,"transactions":9,"vwap":1804},"2025-05-20",258700,{"date":1821,"open":865,"high":446,"low":1822,"close":446,"change":217,"percent_change":188,"volume":1823,"transactions":9,"vwap":446},"2025-05-19",24.919,303400,{"date":1825,"open":613,"high":1826,"low":531,"close":620,"change":788,"percent_change":789,"volume":1827,"transactions":9,"vwap":620},"2025-05-16",25.207,242900,{"date":1829,"open":870,"high":531,"low":428,"close":1830,"change":1238,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-05-15",25.059999,0.76,206500,{"date":1834,"open":516,"high":1835,"low":389,"close":389,"change":264,"percent_change":1836,"volume":1837,"transactions":9,"vwap":389},"2025-05-14",25.028,-0.8,240400,{"date":1839,"open":475,"high":475,"low":482,"close":481,"change":293,"percent_change":294,"volume":1840,"transactions":9,"vwap":481},"2025-05-13",260800,{"date":1842,"open":436,"high":1843,"low":592,"close":592,"change":304,"percent_change":517,"volume":1844,"transactions":9,"vwap":592},"2025-05-12",25.121,311100,{"date":1846,"open":481,"high":693,"low":481,"close":475,"change":440,"percent_change":440,"volume":1847,"transactions":9,"vwap":475},"2025-05-09",224400,{"date":1849,"open":701,"high":701,"low":475,"close":475,"change":1085,"percent_change":1850,"volume":1851,"transactions":9,"vwap":475},"2025-05-08",-0.59,257900,{"date":1853,"open":680,"high":710,"low":680,"close":658,"change":467,"percent_change":468,"volume":1854,"transactions":9,"vwap":658},"2025-05-07",186800,{"date":1856,"open":446,"high":659,"low":531,"close":523,"change":70,"percent_change":525,"volume":1857,"transactions":9,"vwap":523},"2025-05-06",2085700,{"date":1859,"open":604,"high":604,"low":490,"close":436,"change":367,"percent_change":155,"volume":1546,"transactions":9,"vwap":436},"2025-05-05",{"date":1861,"open":613,"high":701,"low":446,"close":604,"change":483,"percent_change":838,"volume":1862,"transactions":9,"vwap":604},"2025-05-02",259300,{"date":1864,"open":824,"high":1865,"low":721,"close":781,"change":208,"percent_change":711,"volume":1866,"transactions":9,"vwap":781},"2025-05-01",25.423,215600,{"date":1868,"open":802,"high":1869,"low":848,"close":731,"change":440,"percent_change":440,"volume":1870,"transactions":9,"vwap":731},"2025-04-30",25.421,169100,{"date":1872,"open":767,"high":731,"low":830,"close":731,"change":188,"percent_change":1667,"volume":1873,"transactions":9,"vwap":731},"2025-04-29",222900,{"date":1875,"open":701,"high":824,"low":721,"close":824,"change":199,"percent_change":315,"volume":1876,"transactions":9,"vwap":824},"2025-04-28",200600,{"date":179,"open":694,"high":715,"low":694,"close":720,"change":188,"percent_change":1667,"volume":1878,"transactions":9,"vwap":720},166400]