[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMTH":3,"homepage-market-summary":30,"stock-historical-SMTH":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMTH","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},"ALPS Smith Core Plus Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7121,0.90984,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.51,24.43,24.545,24.42,24.52,-0.01,-0.04,810871.513818,26.47,24.34,489885.3546572948,8,711,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},422724,154294124.018981,-4.65,"2025-04-25",[182,185,192,202,212,221,228,237,246,255,263,272,281,290,300,310,318,325,330,339,348,357,365,374,380,389,398,405,416,425,431,440,449,454,463,473,482,489,496,504,510,519,527,536,541,547,555,563,571,577,584,592,597,603,609,615,621,628,635,643,650,658,664,671,675,679,686,692,699,707,714,721,725,729,734,738,744,750,754,759,764,769,774,779,784,787,792,796,800,805,810,813,817,820,825,829,834,838,841,845,848,851,855,859,864,868,872,878,881,884,887,890,893,897,900,903,907,911,916,923,927,931,938,943,948,953,958,964,967,970,972,975,979,983,986,991,994,998,1001,1006,1010,1014,1018,1022,1026,1031,1037,1044,1051,1056,1061,1068,1073,1079,1086,1091,1096,1102,1106,1110,1113,1118,1124,1128,1133,1137,1144,1150,1156,1161,1164,1169,1175,1178,1181,1185,1188,1193,1197,1201,1204,1208,1212,1215,1220,1223,1226,1230,1233,1238,1241,1245,1248,1251,1254,1257,1260,1263,1266,1270,1273,1275,1280,1283,1286,1288,1291,1294,1297,1300,1304,1308,1311,1314,1318,1321,1324,1328,1332,1335,1338,1341,1344,1347,1351,1354,1358,1361,1364,1368,1373,1376,1379,1385,1388,1391,1396,1401,1406,1409,1414,1420,1423,1429,1433,1437,1441,1444,1447,1450,1453,1456,1459,1463,1466,1470,1474,1477,1480,1482,1485,1489,1493,1496,1500,1504,1509,1512,1516,1519,1522,1526,1529,1533,1536,1540,1543,1545,1548,1551,1554,1556,1559,1563,1567,1571,1575,1578,1582,1584,1588,1591,1594,1597,1600,1603,1606,1610,1615,1618,1621,1624,1627,1630,1634,1636,1639,1642,1644,1649,1653,1657,1660,1663,1666,1670,1674,1678,1682,1686,1689,1693,1696,1699,1702,1706,1709,1712,1715,1718,1722,1726,1730,1735,1739,1742,1747,1749,1754,1757,1761,1764,1768,1771,1775,1778,1782,1787,1790,1793,1797,1800,1804,1807,1811,1814,1819,1822,1825,1828,1831,1834,1839,1842,1845],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3195,24.5107,{"date":186,"open":187,"high":188,"low":17,"close":21,"change":22,"percent_change":23,"volume":189,"transactions":190,"vwap":191},"2026-10-06",24.55,24.5897,2626143.7462,3552,24.5433,{"date":193,"open":194,"high":195,"low":196,"close":194,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",24.53,24.54,24.47,0.005,0.02,545814.8848,1627,24.5045,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":38,"volume":209,"transactions":210,"vwap":211},"2026-10-02",24.63,24.655,24.5135,24.525,-0.055,643834.8049,1273,24.5418,{"date":213,"open":26,"high":214,"low":26,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",24.61,24.58,0.04,0.16,607103.9666,1988,24.5714,{"date":222,"open":215,"high":223,"low":17,"close":195,"change":145,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",24.59,-0.08,689788.93424,2106,24.5321,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":23,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",24.6,24.49,24.56,-0.16,1425722.805722,2081,24.5383,{"date":238,"open":204,"high":239,"low":240,"close":230,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",24.65,24.555,-0.15,-0.61,2753098.487724,1575,24.5814,{"date":247,"open":248,"high":249,"low":205,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",24.72,24.75,0.05,0.2,1683217.305998,936,24.6792,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":121,"percent_change":106,"volume":260,"transactions":261,"vwap":262},"2026-09-24",24.83,24.845,24.7,364165.186355,939,24.7574,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":38,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",24.99,24.78,24.82,-0.88,461371.449488,1115,24.8277,{"date":273,"open":274,"high":275,"low":276,"close":274,"change":277,"percent_change":216,"volume":278,"transactions":279,"vwap":280},"2026-09-22",25.04,25.05,24.9935,0.01,474378.934906,1506,25.0243,{"date":282,"open":274,"high":274,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",25.0036,25.03,0.075,0.3,501193.007854,1252,25.0241,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",25,24.95,24.955,-0.085,-0.34,351812.636965,725,24.9655,{"date":301,"open":302,"high":303,"low":304,"close":274,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",25.02,25.08,25.005,0.06,0.24,992579.07713,2123,25.0388,{"date":311,"open":274,"high":312,"low":313,"close":314,"change":145,"percent_change":224,"volume":315,"transactions":316,"vwap":317},"2026-09-16",25.095,24.975,24.98,524609.97817,1033,25.0492,{"date":319,"open":292,"high":320,"low":321,"close":292,"change":145,"percent_change":224,"volume":322,"transactions":323,"vwap":324},"2026-09-15",25.015,24.9801,6925481.1957,1143,24.9991,{"date":326,"open":292,"high":303,"low":327,"close":302,"change":22,"percent_change":23,"volume":328,"transactions":183,"vwap":329},"2026-09-14",24.94,20225954.171414,25.065,{"date":331,"open":332,"high":332,"low":333,"close":284,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",25.12,25.025,-0.035,-0.14,367793.828,743,25.0573,{"date":340,"open":341,"high":342,"low":274,"close":329,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",25.09,25.11,-0.125,-0.5,361655.3403,706,25.0638,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":224,"percent_change":116,"volume":354,"transactions":355,"vwap":356},"2026-09-09",25.24,25.2591,25.185,25.19,371302.36551,739,25.2091,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":145,"percent_change":224,"volume":362,"transactions":363,"vwap":364},"2026-09-08",25.29,25.2301,25.27,343180.644987,580,25.262,{"date":366,"open":367,"high":368,"low":369,"close":359,"change":198,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",25.2891,25.3,25.26,0.08,327984.574,816,25.2815,{"date":375,"open":359,"high":376,"low":361,"close":361,"change":198,"percent_change":370,"volume":377,"transactions":378,"vwap":379},"2026-09-03",25.31,339608.4776,769,25.2953,{"date":381,"open":382,"high":382,"low":383,"close":382,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",25.25,25.2111,0.03,0.12,408537.8426,525,25.2348,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":101,"volume":395,"transactions":396,"vwap":397},"2026-09-01",25.23,25.295,25.22,-0.075,272384.726765,586,25.2443,{"date":399,"open":382,"high":368,"low":382,"close":392,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",-0.025,-0.1,301722.4063,986,25.2737,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",25.35,25.445,25.315,25.32,-0.065,-0.26,365468.60041,1085,25.3627,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":400,"percent_change":401,"volume":422,"transactions":423,"vwap":424},"2026-08-27",25.41,25.42,25.38,25.385,297552.084018,585,25.4031,{"date":426,"open":420,"high":418,"low":427,"close":418,"change":145,"percent_change":224,"volume":428,"transactions":429,"vwap":430},"2026-08-26",25.361,282477.7996,744,25.3937,{"date":432,"open":433,"high":434,"low":435,"close":434,"change":436,"percent_change":73,"volume":437,"transactions":438,"vwap":439},"2026-08-25",25.39,25.43,25.36,0.119,304691.837482,835,25.3989,{"date":441,"open":410,"high":442,"low":443,"close":444,"change":445,"percent_change":217,"volume":446,"transactions":447,"vwap":448},"2026-08-24",25.335,25.3019,25.311,0.041,261516.1685,974,25.3195,{"date":450,"open":368,"high":368,"low":369,"close":361,"change":334,"percent_change":335,"volume":451,"transactions":452,"vwap":453},"2026-08-21",284070.989843,879,25.273,{"date":455,"open":376,"high":456,"low":457,"close":458,"change":233,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",25.33,25.285,25.305,-0.63,323078.582892,1207,25.3012,{"date":464,"open":465,"high":466,"low":419,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",25.45,25.47,25.465,0.11,0.43,278086.039448,1280,25.4459,{"date":474,"open":475,"high":435,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",25.28,25.355,0.025,0.1,318103.969824,738,25.352,{"date":483,"open":433,"high":433,"low":456,"close":456,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",-0.07,-0.28,1399542.8819,702,25.3758,{"date":490,"open":491,"high":491,"low":420,"close":492,"change":208,"percent_change":38,"volume":493,"transactions":494,"vwap":495},"2026-08-14",25.46,25.4,212428.481747,498,25.3987,{"date":497,"open":491,"high":498,"low":408,"close":499,"change":72,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",25.5,25.455,0.28,291729.2419,447,25.464,{"date":505,"open":418,"high":418,"low":506,"close":421,"change":477,"percent_change":478,"volume":507,"transactions":508,"vwap":509},"2026-08-12",25.37,260995.5839,1038,25.3922,{"date":511,"open":512,"high":513,"low":514,"close":435,"change":515,"percent_change":145,"volume":516,"transactions":517,"vwap":518},"2026-08-11",25.3911,25.405,25.3439,-0.005,343017.336628,866,25.3744,{"date":520,"open":420,"high":521,"low":407,"close":522,"change":224,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",25.3999,25.365,-0.31,731732.669356,587,25.3592,{"date":528,"open":529,"high":530,"low":418,"close":408,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",25.44,25.479,0.045,0.18,341759.3275,834,25.4297,{"date":537,"open":434,"high":538,"low":433,"close":492,"change":411,"percent_change":412,"volume":539,"transactions":502,"vwap":540},"2026-08-06",25.449,771131.260562,25.4076,{"date":542,"open":491,"high":543,"low":529,"close":467,"change":477,"percent_change":478,"volume":544,"transactions":545,"vwap":546},"2026-08-05",25.48,364159.394129,684,25.4585,{"date":548,"open":419,"high":491,"low":549,"close":529,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",25.411,0.095,0.37,319978.020408,398,25.441,{"date":556,"open":456,"high":407,"low":456,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",25.345,0.057,0.23,267770.044303,416,25.3415,{"date":564,"open":458,"high":458,"low":382,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",25.288,-0.047,-0.19,280209.2481,868,25.2671,{"date":572,"open":407,"high":476,"low":573,"close":442,"change":477,"percent_change":478,"volume":574,"transactions":575,"vwap":576},"2026-07-30",25.3211,199461.328554,351,25.3405,{"date":578,"open":492,"high":419,"low":376,"close":376,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",-0.108,-0.42,289222.7094,1265,25.3537,{"date":585,"open":433,"high":434,"low":420,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",25.418,0.053,0.21,306356.9909,560,25.4188,{"date":593,"open":506,"high":420,"low":557,"close":522,"change":250,"percent_change":251,"volume":594,"transactions":595,"vwap":596},"2026-07-27",221469.6335,634,25.3658,{"date":598,"open":599,"high":435,"low":376,"close":409,"change":277,"percent_change":216,"volume":600,"transactions":601,"vwap":602},"2026-07-24",25.325,566671.1324,1243,25.3322,{"date":604,"open":359,"high":456,"low":605,"close":458,"change":208,"percent_change":38,"volume":606,"transactions":607,"vwap":608},"2026-07-23",25.2801,686258.7286,494,25.3032,{"date":610,"open":433,"high":492,"low":435,"close":435,"change":611,"percent_change":612,"volume":613,"transactions":502,"vwap":614},"2026-07-22",-0.05,-0.2,329959.166323,25.382,{"date":616,"open":529,"high":529,"low":492,"close":418,"change":617,"percent_change":157,"volume":618,"transactions":619,"vwap":620},"2026-07-21",-0.06,271620.611673,571,25.4179,{"date":622,"open":623,"high":624,"low":465,"close":466,"change":208,"percent_change":38,"volume":625,"transactions":626,"vwap":627},"2026-07-20",25.51,25.515,431846.5273,1522,25.4744,{"date":629,"open":630,"high":631,"low":623,"close":632,"change":384,"percent_change":385,"volume":633,"transactions":423,"vwap":634},"2026-07-17",25.52,25.56,25.525,1032889.545044,25.523,{"date":636,"open":499,"high":623,"low":499,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-16",25.495,-0.105,-0.41,270833.399443,653,25.4895,{"date":644,"open":631,"high":645,"low":631,"close":646,"change":305,"percent_change":559,"volume":647,"transactions":648,"vwap":649},"2026-07-15",25.62,25.6,287008.649148,904,25.6071,{"date":651,"open":652,"high":646,"low":653,"close":654,"change":384,"percent_change":385,"volume":655,"transactions":656,"vwap":657},"2026-07-14",25.55,25.5312,25.54,331595.3865,885,25.5537,{"date":659,"open":631,"high":660,"low":498,"close":623,"change":224,"percent_change":523,"volume":661,"transactions":662,"vwap":663},"2026-07-13",25.57,259599.3537,978,25.5233,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":145,"percent_change":224,"volume":670,"transactions":9,"vwap":669},"2026-07-10",25.61,25.615,25.58,25.59,289800,{"date":672,"open":646,"high":673,"low":669,"close":666,"change":198,"percent_change":370,"volume":674,"transactions":9,"vwap":666},"2026-07-09",25.64,357700,{"date":676,"open":668,"high":646,"low":654,"close":669,"change":677,"percent_change":121,"volume":678,"transactions":9,"vwap":669},"2026-07-08",-0.03,429900,{"date":680,"open":681,"high":682,"low":666,"close":645,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":645},"2026-07-07",25.69,25.7,-0.11,-0.43,363500,{"date":687,"open":682,"high":688,"low":682,"close":689,"change":690,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-06",25.74,25.73,0,408100,{"date":693,"open":694,"high":695,"low":682,"close":689,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":689},"2026-07-02",25.715,25.745,0.035,0.14,282100,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-01",25.67,25.72,25.695,-0.045,-0.17,294700,{"date":708,"open":709,"high":710,"low":688,"close":688,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":688},"2026-06-30",25.8,25.81,-0.095,-0.37,286900,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":305,"volume":720,"transactions":9,"vwap":718},"2026-06-29",25.82,25.845,25.835,0.015,182300,{"date":722,"open":723,"high":718,"low":723,"close":716,"change":198,"percent_change":370,"volume":724,"transactions":9,"vwap":716},"2026-06-26",25.79,293700,{"date":726,"open":716,"high":727,"low":723,"close":709,"change":198,"percent_change":370,"volume":728,"transactions":9,"vwap":709},"2026-06-25",25.83,281000,{"date":730,"open":731,"high":709,"low":731,"close":732,"change":468,"percent_change":469,"volume":733,"transactions":9,"vwap":732},"2026-06-24",25.76,25.78,218600,{"date":735,"open":701,"high":736,"low":701,"close":701,"change":197,"percent_change":198,"volume":737,"transactions":9,"vwap":701},"2026-06-23",25.705,308700,{"date":739,"open":740,"high":741,"low":673,"close":742,"change":411,"percent_change":162,"volume":743,"transactions":9,"vwap":742},"2026-06-22",25.68,25.685,25.665,332700,{"date":745,"open":746,"high":732,"low":747,"close":689,"change":748,"percent_change":617,"volume":749,"transactions":9,"vwap":689},"2026-06-18",25.75,25.71,-0.015,489700,{"date":751,"open":710,"high":752,"low":688,"close":695,"change":411,"percent_change":162,"volume":753,"transactions":9,"vwap":695},"2026-06-17",25.87,2783700,{"date":755,"open":709,"high":756,"low":757,"close":710,"change":216,"percent_change":217,"volume":758,"transactions":9,"vwap":710},"2026-06-16",25.85,25.795,314800,{"date":760,"open":716,"high":761,"low":762,"close":762,"change":198,"percent_change":370,"volume":763,"transactions":9,"vwap":762},"2026-06-15",25.8298,25.77,189319,{"date":765,"open":731,"high":766,"low":767,"close":746,"change":677,"percent_change":121,"volume":768,"transactions":9,"vwap":746},"2026-06-12",25.775,25.725,257500,{"date":770,"open":771,"high":723,"low":771,"close":732,"change":697,"percent_change":772,"volume":773,"transactions":9,"vwap":732},"2026-06-11",25.66,0.55,287600,{"date":775,"open":776,"high":741,"low":777,"close":673,"change":400,"percent_change":401,"volume":778,"transactions":9,"vwap":673},"2026-06-10",25.65,25.621,238300,{"date":780,"open":673,"high":701,"low":645,"close":742,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":742},"2026-06-09",0.065,0.25,260800,{"date":785,"open":701,"high":701,"low":646,"close":646,"change":334,"percent_change":335,"volume":786,"transactions":9,"vwap":646},"2026-06-08",230700,{"date":788,"open":776,"high":681,"low":777,"close":789,"change":401,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-05",25.635,-0.39,370500,{"date":793,"open":695,"high":731,"low":767,"close":794,"change":696,"percent_change":697,"volume":795,"transactions":9,"vwap":794},"2026-06-04",25.735,402600,{"date":797,"open":681,"high":694,"low":798,"close":682,"change":208,"percent_change":46,"volume":799,"transactions":9,"vwap":682},"2026-06-03",25.676,373200,{"date":801,"open":746,"high":732,"low":688,"close":802,"change":803,"percent_change":72,"volume":804,"transactions":9,"vwap":802},"2026-06-02",25.755,0.017,279000,{"date":806,"open":701,"high":746,"low":742,"close":807,"change":808,"percent_change":611,"volume":809,"transactions":9,"vwap":807},"2026-06-01",25.738,-0.012,389500,{"date":811,"open":731,"high":766,"low":689,"close":746,"change":198,"percent_change":370,"volume":812,"transactions":9,"vwap":746},"2026-05-29",1568300,{"date":814,"open":776,"high":688,"low":776,"close":689,"change":250,"percent_change":815,"volume":816,"transactions":9,"vwap":689},"2026-05-28",0.19,301900,{"date":818,"open":740,"high":747,"low":701,"close":740,"change":477,"percent_change":478,"volume":819,"transactions":9,"vwap":740},"2026-05-27",312000,{"date":821,"open":701,"high":682,"low":822,"close":823,"change":781,"percent_change":782,"volume":824,"transactions":9,"vwap":823},"2026-05-26",25.63,25.655,368600,{"date":826,"open":666,"high":666,"low":827,"close":669,"change":216,"percent_change":217,"volume":828,"transactions":9,"vwap":669},"2026-05-22",25.53,273700,{"date":830,"open":831,"high":652,"low":529,"close":652,"change":484,"percent_change":832,"volume":833,"transactions":9,"vwap":652},"2026-05-21",25.49,-0.27,440900,{"date":835,"open":465,"high":645,"low":529,"close":645,"change":217,"percent_change":836,"volume":837,"transactions":9,"vwap":645},"2026-05-20",0.63,227400,{"date":839,"open":543,"high":623,"low":529,"close":491,"change":638,"percent_change":639,"volume":840,"transactions":9,"vwap":491},"2026-05-19",414400,{"date":842,"open":669,"high":666,"low":827,"close":843,"change":515,"percent_change":145,"volume":844,"transactions":9,"vwap":843},"2026-05-18",25.565,200100,{"date":846,"open":646,"high":666,"low":660,"close":660,"change":241,"percent_change":126,"volume":847,"transactions":9,"vwap":660},"2026-05-15",484900,{"date":849,"open":762,"high":762,"low":702,"close":702,"change":277,"percent_change":216,"volume":850,"transactions":9,"vwap":702},"2026-05-14",168400,{"date":852,"open":747,"high":689,"low":853,"close":747,"change":690,"percent_change":690,"volume":854,"transactions":9,"vwap":747},"2026-05-13",25.675,197100,{"date":856,"open":689,"high":689,"low":736,"close":747,"change":394,"percent_change":857,"volume":858,"transactions":9,"vwap":747},"2026-05-12",-0.29,233900,{"date":860,"open":716,"high":727,"low":732,"close":861,"change":617,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-11",25.785,-0.23,258300,{"date":865,"open":866,"high":752,"low":727,"close":717,"change":305,"percent_change":559,"volume":867,"transactions":9,"vwap":717},"2026-05-08",25.84,901100,{"date":869,"open":870,"high":870,"low":766,"close":861,"change":394,"percent_change":857,"volume":871,"transactions":9,"vwap":861},"2026-05-07",25.88,229900,{"date":873,"open":756,"high":752,"low":727,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-06",25.86,0.115,0.45,224100,{"date":879,"open":702,"high":731,"low":747,"close":695,"change":305,"percent_change":559,"volume":880,"transactions":9,"vwap":695},"2026-05-05",323600,{"date":882,"open":694,"high":688,"low":776,"close":741,"change":411,"percent_change":162,"volume":883,"transactions":9,"vwap":741},"2026-05-04",312300,{"date":885,"open":746,"high":727,"low":767,"close":746,"change":197,"percent_change":198,"volume":886,"transactions":9,"vwap":746},"2026-05-01",641300,{"date":888,"open":732,"high":732,"low":794,"close":695,"change":531,"percent_change":532,"volume":889,"transactions":9,"vwap":695},"2026-04-30",169500,{"date":891,"open":762,"high":762,"low":682,"close":682,"change":638,"percent_change":639,"volume":892,"transactions":9,"vwap":682},"2026-04-29",471800,{"date":894,"open":732,"high":710,"low":762,"close":895,"change":748,"percent_change":617,"volume":896,"transactions":9,"vwap":895},"2026-04-28",25.805,176000,{"date":898,"open":866,"high":874,"low":723,"close":716,"change":23,"percent_change":241,"volume":899,"transactions":9,"vwap":716},"2026-04-27",334100,{"date":901,"open":716,"high":870,"low":709,"close":874,"change":477,"percent_change":478,"volume":902,"transactions":9,"vwap":874},"2026-04-24",247500,{"date":904,"open":874,"high":905,"low":723,"close":718,"change":704,"percent_change":705,"volume":906,"transactions":9,"vwap":718},"2026-04-23",25.9,188100,{"date":908,"open":909,"high":909,"low":709,"close":870,"change":198,"percent_change":370,"volume":910,"transactions":9,"vwap":870},"2026-04-22",25.92,684800,{"date":912,"open":913,"high":914,"low":756,"close":874,"change":611,"percent_change":567,"volume":915,"transactions":9,"vwap":874},"2026-04-21",25.89,25.925,715200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":145,"percent_change":224,"volume":922,"transactions":9,"vwap":921},"2026-04-20",25.93,25.94,25.895,25.91,187500,{"date":924,"open":918,"high":925,"low":909,"close":918,"change":468,"percent_change":469,"volume":926,"transactions":9,"vwap":918},"2026-04-17",25.966,126200,{"date":928,"open":913,"high":905,"low":716,"close":716,"change":233,"percent_change":929,"volume":930,"transactions":9,"vwap":716},"2026-04-16",-0.62,153300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":677,"percent_change":121,"volume":937,"transactions":9,"vwap":936},"2026-04-15",25.99,25.995,25.95,25.98,240100,{"date":939,"open":918,"high":940,"low":918,"close":940,"change":285,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-14",26.01,0.29,185300,{"date":944,"open":874,"high":945,"low":874,"close":945,"change":946,"percent_change":588,"volume":947,"transactions":9,"vwap":945},"2026-04-13",25.935,0.055,176100,{"date":949,"open":921,"high":950,"low":951,"close":870,"change":23,"percent_change":241,"volume":952,"transactions":9,"vwap":870},"2026-04-10",25.917,25.871,192600,{"date":954,"open":905,"high":955,"low":956,"close":909,"change":197,"percent_change":198,"volume":957,"transactions":9,"vwap":909},"2026-04-09",25.97,25.873,191500,{"date":959,"open":955,"high":936,"low":913,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-08",25.915,0.085,0.33,207600,{"date":965,"open":710,"high":756,"low":695,"close":727,"change":277,"percent_change":216,"volume":966,"transactions":9,"vwap":727},"2026-04-07",159100,{"date":968,"open":716,"high":756,"low":710,"close":716,"change":145,"percent_change":224,"volume":969,"transactions":9,"vwap":716},"2026-04-06",163200,{"date":971,"open":731,"high":756,"low":731,"close":866,"change":781,"percent_change":782,"volume":963,"transactions":9,"vwap":866},"2026-04-02",{"date":973,"open":732,"high":716,"low":731,"close":766,"change":198,"percent_change":370,"volume":974,"transactions":9,"vwap":766},"2026-04-01",316500,{"date":976,"open":702,"high":757,"low":977,"close":802,"change":285,"percent_change":941,"volume":978,"transactions":9,"vwap":802},"2026-03-31",25.713,229300,{"date":980,"open":740,"high":981,"low":776,"close":740,"change":697,"percent_change":772,"volume":982,"transactions":9,"vwap":740},"2026-03-30",25.722,217700,{"date":984,"open":630,"high":669,"low":498,"close":654,"change":611,"percent_change":612,"volume":985,"transactions":9,"vwap":654},"2026-03-27",291500,{"date":987,"open":771,"high":703,"low":668,"close":669,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":669},"2026-03-26",-0.145,-0.56,227200,{"date":992,"open":746,"high":762,"low":702,"close":794,"change":285,"percent_change":941,"volume":993,"transactions":9,"vwap":794},"2026-03-25",98900,{"date":995,"open":645,"high":741,"low":646,"close":771,"change":704,"percent_change":996,"volume":997,"transactions":9,"vwap":771},"2026-03-24",-0.18,316300,{"date":999,"open":673,"high":688,"low":822,"close":736,"change":285,"percent_change":941,"volume":1000,"transactions":9,"vwap":736},"2026-03-23",290500,{"date":1002,"open":762,"high":762,"low":646,"close":822,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":822},"2026-03-20",-0.195,-0.76,625500,{"date":1007,"open":702,"high":866,"low":702,"close":1008,"change":208,"percent_change":46,"volume":1009,"transactions":9,"vwap":1008},"2026-03-19",25.825,777100,{"date":1011,"open":919,"high":1012,"low":870,"close":870,"change":224,"percent_change":523,"volume":1013,"transactions":9,"vwap":870},"2026-03-18",25.965,355900,{"date":1015,"open":918,"high":936,"low":918,"close":1016,"change":946,"percent_change":588,"volume":1017,"transactions":9,"vwap":1016},"2026-03-17",25.96,236200,{"date":1019,"open":913,"high":918,"low":752,"close":1020,"change":550,"percent_change":551,"volume":1021,"transactions":9,"vwap":1020},"2026-03-16",25.905,237100,{"date":1023,"open":870,"high":905,"low":1024,"close":710,"change":704,"percent_change":705,"volume":1025,"transactions":9,"vwap":710},"2026-03-13",25.802,167800,{"date":1027,"open":920,"high":918,"low":718,"close":1028,"change":638,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-03-12",25.855,-0.4,459200,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1016,"change":335,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1016},"2026-03-11",26.049999,25.945,-0.54,358700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":617,"percent_change":862,"volume":1043,"transactions":9,"vwap":1042},"2026-03-10",26.14,26.199,26.08,26.1,306600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":305,"percent_change":559,"volume":1050,"transactions":9,"vwap":1049},"2026-03-09",26.059999,26.175,26.045,26.16,264900,{"date":1052,"open":1046,"high":1053,"low":1054,"close":1042,"change":677,"percent_change":683,"volume":1055,"transactions":9,"vwap":1042},"2026-03-06",26.155,26.040001,259000,{"date":1057,"open":1049,"high":1049,"low":1058,"close":1059,"change":224,"percent_change":523,"volume":1060,"transactions":9,"vwap":1059},"2026-03-05",26.115,26.13,245900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":690,"percent_change":690,"volume":1067,"transactions":9,"vwap":1066},"2026-03-04",26.22,26.25,26.202,26.21,406000,{"date":1069,"open":1039,"high":1070,"low":1059,"close":1066,"change":334,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1066},"2026-03-03",26.24,-0.13,303400,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":683,"percent_change":580,"volume":1078,"transactions":9,"vwap":1077},"2026-03-02",26.27,26.2,26.245,169300,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":531,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-02-27",26.34,26.36,26.355,0.17,271300,{"date":1087,"open":1075,"high":1081,"low":1075,"close":1088,"change":696,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-02-26",26.31,0.13,210500,{"date":1092,"open":1064,"high":1093,"low":1064,"close":1094,"change":197,"percent_change":198,"volume":1095,"transactions":9,"vwap":1094},"2026-02-25",26.295,26.275,276000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1075,"change":22,"percent_change":23,"volume":1101,"transactions":9,"vwap":1075},"2026-02-24",26.279,26.28,26.26,281600,{"date":1103,"open":1070,"high":1104,"low":1070,"close":1099,"change":250,"percent_change":815,"volume":1105,"transactions":9,"vwap":1099},"2026-02-23",26.3,310700,{"date":1107,"open":1070,"high":1064,"low":1076,"close":1108,"change":145,"percent_change":224,"volume":1109,"transactions":9,"vwap":1108},"2026-02-20",26.23,281800,{"date":1111,"open":1076,"high":1064,"low":1076,"close":1064,"change":611,"percent_change":567,"volume":1112,"transactions":9,"vwap":1064},"2026-02-19",275000,{"date":1114,"open":1115,"high":1116,"low":1104,"close":1104,"change":677,"percent_change":683,"volume":1117,"transactions":9,"vwap":1104},"2026-02-18",26.32,26.35,246900,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":515,"percent_change":145,"volume":1123,"transactions":9,"vwap":1122},"2026-02-17",26.19,26.346,26.33,273800,{"date":1125,"open":1088,"high":1081,"low":1088,"close":1126,"change":285,"percent_change":941,"volume":1127,"transactions":9,"vwap":1126},"2026-02-13",26.335,280200,{"date":1129,"open":1120,"high":1075,"low":1120,"close":1100,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1100},"2026-02-12",0.105,0.4,302100,{"date":1134,"open":1049,"high":1135,"low":1039,"close":1053,"change":334,"percent_change":1071,"volume":1136,"transactions":9,"vwap":1053},"2026-02-11",26.187,262800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1120,"change":72,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1120},"2026-02-10",26.18,26.205,26.17,0.27,418100,{"date":1145,"open":1146,"high":1059,"low":1147,"close":1148,"change":477,"percent_change":478,"volume":1149,"transactions":9,"vwap":1148},"2026-02-09",26.09,26.075001,26.12,228800,{"date":1151,"open":1042,"high":1152,"low":1153,"close":1154,"change":690,"percent_change":690,"volume":1155,"transactions":9,"vwap":1154},"2026-02-06",26.105,26.07,26.094999,175200,{"date":1157,"open":1158,"high":1042,"low":1158,"close":1154,"change":478,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1154},"2026-02-05",26.030001,0.38,172700,{"date":1162,"open":933,"high":940,"low":921,"close":934,"change":22,"percent_change":23,"volume":1163,"transactions":9,"vwap":934},"2026-02-04",233600,{"date":1165,"open":936,"high":940,"low":1166,"close":1167,"change":198,"percent_change":370,"volume":1168,"transactions":9,"vwap":1167},"2026-02-03",25.963,26.0049992,181600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1173,"change":334,"percent_change":1071,"volume":1174,"transactions":9,"vwap":1173},"2026-02-02",26.02,26.031,25.985,209000,{"date":1176,"open":1171,"high":1033,"low":1171,"close":1171,"change":677,"percent_change":121,"volume":1177,"transactions":9,"vwap":1171},"2026-01-30",322800,{"date":1179,"open":933,"high":1033,"low":933,"close":1033,"change":477,"percent_change":478,"volume":1180,"transactions":9,"vwap":1033},"2026-01-29",494200,{"date":1182,"open":1158,"high":1158,"low":933,"close":1183,"change":515,"percent_change":145,"volume":1184,"transactions":9,"vwap":1183},"2026-01-28",26.025,277600,{"date":1186,"open":1054,"high":1147,"low":1158,"close":1158,"change":334,"percent_change":1071,"volume":1187,"transactions":9,"vwap":1158},"2026-01-27",607000,{"date":1189,"open":1046,"high":1041,"low":1190,"close":1191,"change":477,"percent_change":478,"volume":1192,"transactions":9,"vwap":1191},"2026-01-26",26.055,26.065001,529700,{"date":1194,"open":1195,"high":1054,"low":933,"close":1054,"change":696,"percent_change":1089,"volume":1196,"transactions":9,"vwap":1054},"2026-01-23",26,341300,{"date":1198,"open":936,"high":1199,"low":1012,"close":1167,"change":411,"percent_change":162,"volume":1200,"transactions":9,"vwap":1167},"2026-01-22",26.017,720700,{"date":1202,"open":1171,"high":1146,"low":1167,"close":1153,"change":305,"percent_change":559,"volume":1203,"transactions":9,"vwap":1153},"2026-01-21",1281000,{"date":1205,"open":1054,"high":1054,"low":1195,"close":940,"change":711,"percent_change":1206,"volume":1207,"transactions":9,"vwap":940},"2026-01-20",-0.36,296300,{"date":1209,"open":1039,"high":1210,"low":1042,"close":1152,"change":411,"percent_change":162,"volume":1211,"transactions":9,"vwap":1152},"2026-01-16",26.15,345900,{"date":1213,"open":1076,"high":1076,"low":1049,"close":1141,"change":690,"percent_change":690,"volume":1214,"transactions":9,"vwap":1141},"2026-01-15",262500,{"date":1216,"open":1210,"high":1217,"low":1218,"close":1141,"change":198,"percent_change":370,"volume":1219,"transactions":9,"vwap":1141},"2026-01-14",26.198,26.145,221900,{"date":1221,"open":1141,"high":1141,"low":1148,"close":1210,"change":384,"percent_change":468,"volume":1222,"transactions":9,"vwap":1210},"2026-01-13",253200,{"date":1224,"open":1146,"high":1059,"low":1146,"close":1148,"change":690,"percent_change":690,"volume":1225,"transactions":9,"vwap":1148},"2026-01-12",310300,{"date":1227,"open":1041,"high":1228,"low":1041,"close":1148,"change":696,"percent_change":1089,"volume":1229,"transactions":9,"vwap":1148},"2026-01-09",26.128,299800,{"date":1231,"open":1146,"high":1152,"low":1041,"close":1232,"change":611,"percent_change":567,"volume":947,"transactions":9,"vwap":1232},"2026-01-08",26.084999,{"date":1234,"open":1039,"high":1210,"low":1235,"close":1236,"change":531,"percent_change":1084,"volume":1237,"transactions":9,"vwap":1236},"2026-01-07",26.11,26.135,280700,{"date":1239,"open":1041,"high":1042,"low":1190,"close":1146,"change":690,"percent_change":690,"volume":1240,"transactions":9,"vwap":1146},"2026-01-06",376700,{"date":1242,"open":1042,"high":1235,"low":1243,"close":1146,"change":696,"percent_change":1089,"volume":1244,"transactions":9,"vwap":1146},"2026-01-05",26.061001,217800,{"date":1246,"open":1146,"high":1146,"low":1054,"close":1190,"change":748,"percent_change":617,"volume":1247,"transactions":9,"vwap":1190},"2026-01-02",241900,{"date":1249,"open":1146,"high":1059,"low":1153,"close":1153,"change":617,"percent_change":862,"volume":1250,"transactions":9,"vwap":1153},"2025-12-31",179300,{"date":1252,"open":1235,"high":1039,"low":1146,"close":1059,"change":515,"percent_change":145,"volume":1253,"transactions":9,"vwap":1059},"2025-12-30",263700,{"date":1255,"open":1059,"high":1049,"low":1235,"close":1236,"change":696,"percent_change":1089,"volume":1256,"transactions":9,"vwap":1236},"2025-12-29",252700,{"date":1258,"open":1039,"high":1039,"low":1146,"close":1042,"change":690,"percent_change":690,"volume":1259,"transactions":9,"vwap":1042},"2025-12-26",306400,{"date":1261,"open":1046,"high":1058,"low":1046,"close":1042,"change":305,"percent_change":559,"volume":1262,"transactions":9,"vwap":1042},"2025-12-24",300400,{"date":1264,"open":1195,"high":1148,"low":933,"close":1054,"change":690,"percent_change":690,"volume":1265,"transactions":9,"vwap":1054},"2025-12-23",366500,{"date":1267,"open":1054,"high":1268,"low":1158,"close":1054,"change":677,"percent_change":121,"volume":1269,"transactions":9,"vwap":1054},"2025-12-22",26.056999,567500,{"date":1271,"open":1153,"high":1232,"low":1048,"close":1153,"change":400,"percent_change":401,"volume":1272,"transactions":9,"vwap":1153},"2025-12-19",356500,{"date":1274,"open":1041,"high":1059,"low":1191,"close":1154,"change":677,"percent_change":683,"volume":670,"transactions":9,"vwap":1154},"2025-12-18",{"date":1276,"open":1277,"high":1218,"low":1042,"close":1278,"change":400,"percent_change":401,"volume":1279,"transactions":9,"vwap":1278},"2025-12-17",26.119,26.125,434100,{"date":1281,"open":1046,"high":1210,"low":1046,"close":1210,"change":781,"percent_change":782,"volume":1282,"transactions":9,"vwap":1210},"2025-12-16",444600,{"date":1284,"open":1041,"high":1148,"low":1153,"close":1232,"change":719,"percent_change":305,"volume":1285,"transactions":9,"vwap":1232},"2025-12-15",239900,{"date":1287,"open":1041,"high":1146,"low":1046,"close":1153,"change":295,"percent_change":116,"volume":1050,"transactions":9,"vwap":1153},"2025-12-12",{"date":1289,"open":1120,"high":1140,"low":1210,"close":1053,"change":690,"percent_change":690,"volume":1290,"transactions":9,"vwap":1053},"2025-12-11",230800,{"date":1292,"open":1153,"high":1049,"low":1153,"close":1053,"change":285,"percent_change":941,"volume":1293,"transactions":9,"vwap":1053},"2025-12-10",205700,{"date":1295,"open":1235,"high":1039,"low":1153,"close":1041,"change":23,"percent_change":241,"volume":1296,"transactions":9,"vwap":1041},"2025-12-09",218200,{"date":1298,"open":1039,"high":1210,"low":1041,"close":1148,"change":677,"percent_change":683,"volume":1299,"transactions":9,"vwap":1148},"2025-12-08",255900,{"date":1301,"open":1302,"high":1076,"low":1039,"close":1210,"change":704,"percent_change":705,"volume":1303,"transactions":9,"vwap":1210},"2025-12-05",26.196,284700,{"date":1305,"open":1076,"high":1076,"low":1141,"close":1306,"change":208,"percent_change":46,"volume":1307,"transactions":9,"vwap":1306},"2025-12-04",26.195,251700,{"date":1309,"open":1066,"high":1064,"low":1310,"close":1064,"change":250,"percent_change":815,"volume":883,"transactions":9,"vwap":1064},"2025-12-03",26.185,{"date":1312,"open":1049,"high":1140,"low":1313,"close":1076,"change":384,"percent_change":468,"volume":1259,"transactions":9,"vwap":1076},"2025-12-02",26.154,{"date":1315,"open":1139,"high":1139,"low":1316,"close":1141,"change":683,"percent_change":580,"volume":1317,"transactions":9,"vwap":1141},"2025-12-01",26.153,180100,{"date":1319,"open":1088,"high":1088,"low":1070,"close":1099,"change":145,"percent_change":224,"volume":1320,"transactions":9,"vwap":1099},"2025-11-28",96300,{"date":1322,"open":1070,"high":1104,"low":1063,"close":1104,"change":250,"percent_change":815,"volume":1323,"transactions":9,"vwap":1104},"2025-11-26",230400,{"date":1325,"open":1076,"high":1094,"low":1076,"close":1064,"change":370,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1064},"2025-11-25",0.31,347100,{"date":1329,"open":1139,"high":1076,"low":1049,"close":1141,"change":216,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1141},"2025-11-24",0.15,207800,{"date":1333,"open":1059,"high":1039,"low":1152,"close":1059,"change":72,"percent_change":1142,"volume":1334,"transactions":9,"vwap":1059},"2025-11-21",279800,{"date":1336,"open":1153,"high":1152,"low":1046,"close":1046,"change":484,"percent_change":832,"volume":1337,"transactions":9,"vwap":1046},"2025-11-20",277000,{"date":1339,"open":1039,"high":1139,"low":1059,"close":1059,"change":677,"percent_change":683,"volume":1340,"transactions":9,"vwap":1059},"2025-11-19",266600,{"date":1342,"open":1141,"high":1139,"low":1148,"close":1049,"change":216,"percent_change":1330,"volume":1343,"transactions":9,"vwap":1049},"2025-11-18",300800,{"date":1345,"open":1039,"high":1053,"low":1148,"close":1148,"change":277,"percent_change":216,"volume":1346,"transactions":9,"vwap":1148},"2025-11-17",211000,{"date":1348,"open":1120,"high":1349,"low":1033,"close":1235,"change":611,"percent_change":567,"volume":1350,"transactions":9,"vwap":1235},"2025-11-14",26.192,305100,{"date":1352,"open":1139,"high":1070,"low":1049,"close":1049,"change":617,"percent_change":862,"volume":1353,"transactions":9,"vwap":1049},"2025-11-13",363100,{"date":1355,"open":1063,"high":1356,"low":1063,"close":1063,"change":145,"percent_change":224,"volume":1357,"transactions":9,"vwap":1063},"2025-11-12",26.277,362300,{"date":1359,"open":1066,"high":1100,"low":1066,"close":1070,"change":370,"percent_change":1326,"volume":1360,"transactions":9,"vwap":1070},"2025-11-11",702400,{"date":1362,"open":1139,"high":1306,"low":1049,"close":1049,"change":677,"percent_change":683,"volume":1363,"transactions":9,"vwap":1049},"2025-11-10",207700,{"date":1365,"open":1141,"high":1066,"low":1366,"close":1120,"change":22,"percent_change":23,"volume":1367,"transactions":9,"vwap":1120},"2025-11-07",26.165,276700,{"date":1369,"open":1049,"high":1066,"low":1049,"close":1076,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1076},"2025-11-06",0.09,0.34,1041700,{"date":1374,"open":1049,"high":1049,"low":1146,"close":1235,"change":611,"percent_change":567,"volume":1375,"transactions":9,"vwap":1235},"2025-11-05",241200,{"date":1377,"open":1039,"high":1076,"low":1039,"close":1049,"change":197,"percent_change":198,"volume":1378,"transactions":9,"vwap":1049},"2025-11-04",267100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1053,"change":748,"percent_change":617,"volume":1384,"transactions":9,"vwap":1053},"2025-11-03",26.133,26.157,26.124,212800,{"date":1386,"open":1066,"high":1108,"low":1141,"close":1141,"change":611,"percent_change":567,"volume":1387,"transactions":9,"vwap":1141},"2025-10-31",215500,{"date":1389,"open":1049,"high":1070,"low":1049,"close":1063,"change":677,"percent_change":683,"volume":1390,"transactions":9,"vwap":1063},"2025-10-30",300000,{"date":1392,"open":1082,"high":1393,"low":1064,"close":1064,"change":121,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1064},"2025-10-29",26.38,-0.46,453100,{"date":1397,"open":1398,"high":1399,"low":1082,"close":1398,"change":197,"percent_change":198,"volume":1400,"transactions":9,"vwap":1398},"2025-10-28",26.37,26.396,286300,{"date":1402,"open":1122,"high":1398,"low":1403,"close":1404,"change":531,"percent_change":1084,"volume":1405,"transactions":9,"vwap":1404},"2025-10-27",26.315,26.365,307800,{"date":1407,"open":1116,"high":1082,"low":1088,"close":1115,"change":198,"percent_change":370,"volume":1408,"transactions":9,"vwap":1115},"2025-10-24",326300,{"date":1410,"open":1115,"high":1411,"low":1064,"close":1104,"change":1412,"percent_change":929,"volume":1413,"transactions":9,"vwap":1104},"2025-10-23",26.345,-0.165,198300,{"date":1415,"open":1416,"high":25,"low":1417,"close":1418,"change":477,"percent_change":1370,"volume":1419,"transactions":9,"vwap":1418},"2025-10-22",26.44,26.43,26.465,267200,{"date":1421,"open":25,"high":25,"low":1416,"close":1416,"change":145,"percent_change":224,"volume":1422,"transactions":9,"vwap":1416},"2025-10-21",274500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":1370,"percent_change":1371,"volume":1428,"transactions":9,"vwap":1426},"2025-10-20",26.41,26.46,26.395,131700,{"date":1430,"open":1393,"high":1431,"low":1116,"close":1398,"change":677,"percent_change":683,"volume":1432,"transactions":9,"vwap":1398},"2025-10-17",26.39,212000,{"date":1434,"open":1088,"high":1425,"low":1435,"close":1436,"change":478,"percent_change":1159,"volume":1363,"transactions":9,"vwap":1436},"2025-10-16",26.305,26.4,{"date":1438,"open":1122,"high":1439,"low":1075,"close":1104,"change":677,"percent_change":683,"volume":1440,"transactions":9,"vwap":1104},"2025-10-15",26.377,223400,{"date":1442,"open":1075,"high":1122,"low":1064,"close":1122,"change":384,"percent_change":468,"volume":1443,"transactions":9,"vwap":1122},"2025-10-14",566700,{"date":1445,"open":1064,"high":1104,"low":1063,"close":1104,"change":305,"percent_change":559,"volume":1446,"transactions":9,"vwap":1104},"2025-10-13",249500,{"date":1448,"open":1063,"high":1075,"low":1076,"close":1070,"change":1370,"percent_change":1371,"volume":1449,"transactions":9,"vwap":1070},"2025-10-10",1734600,{"date":1451,"open":1039,"high":1120,"low":1039,"close":1210,"change":145,"percent_change":224,"volume":1452,"transactions":9,"vwap":1210},"2025-10-09",223200,{"date":1454,"open":1063,"high":1108,"low":1210,"close":1141,"change":22,"percent_change":23,"volume":1455,"transactions":9,"vwap":1141},"2025-10-08",223000,{"date":1457,"open":1049,"high":1066,"low":1049,"close":1139,"change":477,"percent_change":478,"volume":1458,"transactions":9,"vwap":1139},"2025-10-07",216900,{"date":1460,"open":1049,"high":1120,"low":1461,"close":1053,"change":704,"percent_change":705,"volume":1462,"transactions":9,"vwap":1053},"2025-10-06",26.143,174300,{"date":1464,"open":1108,"high":1070,"low":1076,"close":1076,"change":145,"percent_change":224,"volume":1465,"transactions":9,"vwap":1076},"2025-10-03",174200,{"date":1467,"open":1076,"high":1064,"low":1468,"close":1063,"change":216,"percent_change":1330,"volume":1469,"transactions":9,"vwap":1063},"2025-10-02",26.181,259600,{"date":1471,"open":1120,"high":1472,"low":1042,"close":1139,"change":198,"percent_change":370,"volume":1473,"transactions":9,"vwap":1139},"2025-10-01",26.215,284300,{"date":1475,"open":1049,"high":1040,"low":1148,"close":1049,"change":198,"percent_change":370,"volume":1476,"transactions":9,"vwap":1049},"2025-09-30",214700,{"date":1478,"open":1148,"high":1141,"low":1148,"close":1039,"change":216,"percent_change":1330,"volume":1479,"transactions":9,"vwap":1039},"2025-09-29",184700,{"date":1481,"open":1146,"high":1228,"low":1191,"close":1042,"change":477,"percent_change":478,"volume":1337,"transactions":9,"vwap":1042},"2025-09-26",{"date":1483,"open":1153,"high":1041,"low":1054,"close":1147,"change":334,"percent_change":1071,"volume":1484,"transactions":9,"vwap":1147},"2025-09-25",334300,{"date":1486,"open":1059,"high":1487,"low":1235,"close":1235,"change":611,"percent_change":567,"volume":1488,"transactions":9,"vwap":1235},"2025-09-24",26.139,307200,{"date":1490,"open":1210,"high":1491,"low":1148,"close":1049,"change":384,"percent_change":468,"volume":1492,"transactions":9,"vwap":1049},"2025-09-23",26.166,863600,{"date":1494,"open":1210,"high":1210,"low":1148,"close":1059,"change":145,"percent_change":224,"volume":1495,"transactions":9,"vwap":1059},"2025-09-22",409400,{"date":1497,"open":1141,"high":1141,"low":1498,"close":1210,"change":145,"percent_change":224,"volume":1499,"transactions":9,"vwap":1210},"2025-09-19",26.134,193600,{"date":1501,"open":1049,"high":1120,"low":1148,"close":1141,"change":335,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1141},"2025-09-18",-0.53,283300,{"date":1505,"open":1431,"high":1506,"low":1507,"close":1088,"change":677,"percent_change":683,"volume":1508,"transactions":9,"vwap":1088},"2025-09-17",26.409,26.29,212300,{"date":1510,"open":1122,"high":1398,"low":1122,"close":1081,"change":198,"percent_change":370,"volume":1511,"transactions":9,"vwap":1081},"2025-09-16",214600,{"date":1513,"open":1514,"high":1082,"low":1115,"close":1115,"change":198,"percent_change":370,"volume":1515,"transactions":9,"vwap":1115},"2025-09-15",26.332,273000,{"date":1517,"open":1104,"high":1088,"low":1120,"close":1104,"change":22,"percent_change":23,"volume":1518,"transactions":9,"vwap":1104},"2025-09-12",452800,{"date":1520,"open":1099,"high":1116,"low":1099,"close":1088,"change":370,"percent_change":286,"volume":1521,"transactions":9,"vwap":1088},"2025-09-11",274400,{"date":1523,"open":1108,"high":1524,"low":1076,"close":1108,"change":216,"percent_change":1330,"volume":1525,"transactions":9,"vwap":1108},"2025-09-10",26.285,198200,{"date":1527,"open":1063,"high":1077,"low":1139,"close":1120,"change":484,"percent_change":832,"volume":1528,"transactions":9,"vwap":1120},"2025-09-09",273500,{"date":1530,"open":1063,"high":1100,"low":1066,"close":1100,"change":468,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1100},"2025-09-08",0.42,171200,{"date":1534,"open":1120,"high":1100,"low":1210,"close":1210,"change":478,"percent_change":1159,"volume":1535,"transactions":9,"vwap":1210},"2025-09-05",182900,{"date":1537,"open":1171,"high":1033,"low":1538,"close":1033,"change":468,"percent_change":1531,"volume":1539,"transactions":9,"vwap":1033},"2025-09-04",25.984,599000,{"date":1541,"open":905,"high":936,"low":913,"close":919,"change":72,"percent_change":1142,"volume":1542,"transactions":9,"vwap":919},"2025-09-03",224200,{"date":1544,"open":866,"high":870,"low":727,"close":752,"change":401,"percent_change":790,"volume":1535,"transactions":9,"vwap":752},"2025-09-02",{"date":1546,"open":918,"high":955,"low":960,"close":955,"change":690,"percent_change":690,"volume":1547,"transactions":9,"vwap":955},"2025-08-29",192200,{"date":1549,"open":918,"high":936,"low":913,"close":955,"change":216,"percent_change":1330,"volume":1550,"transactions":9,"vwap":955},"2025-08-28",195900,{"date":1552,"open":752,"high":918,"low":756,"close":918,"change":384,"percent_change":385,"volume":1553,"transactions":9,"vwap":918},"2025-08-27",569000,{"date":1555,"open":874,"high":960,"low":1028,"close":905,"change":216,"percent_change":1330,"volume":990,"transactions":9,"vwap":905},"2025-08-26",{"date":1557,"open":874,"high":913,"low":874,"close":874,"change":23,"percent_change":241,"volume":1558,"transactions":9,"vwap":874},"2025-08-25",217600,{"date":1560,"open":710,"high":921,"low":757,"close":905,"change":697,"percent_change":1561,"volume":1562,"transactions":9,"vwap":905},"2025-08-22",0.54,460500,{"date":1564,"open":709,"high":709,"low":1565,"close":731,"change":233,"percent_change":929,"volume":1566,"transactions":9,"vwap":731},"2025-08-21",25.732,247300,{"date":1568,"open":905,"high":1569,"low":913,"close":909,"change":384,"percent_change":385,"volume":1570,"transactions":9,"vwap":909},"2025-08-20",25.937,239700,{"date":1572,"open":752,"high":921,"low":1573,"close":913,"change":384,"percent_change":385,"volume":1574,"transactions":9,"vwap":913},"2025-08-19",25.865,310900,{"date":1576,"open":870,"high":905,"low":866,"close":874,"change":145,"percent_change":224,"volume":1577,"transactions":9,"vwap":874},"2025-08-18",271200,{"date":1579,"open":909,"high":909,"low":1028,"close":870,"change":1580,"percent_change":150,"volume":1581,"transactions":9,"vwap":870},"2025-08-15",-0.09,532900,{"date":1583,"open":1016,"high":955,"low":921,"close":955,"change":22,"percent_change":23,"volume":1244,"transactions":9,"vwap":955},"2025-08-14",{"date":1585,"open":1016,"high":1054,"low":1016,"close":936,"change":1370,"percent_change":1586,"volume":1587,"transactions":9,"vwap":936},"2025-08-13",0.35,325100,{"date":1589,"open":752,"high":905,"low":756,"close":913,"change":611,"percent_change":567,"volume":1590,"transactions":9,"vwap":913},"2025-08-12",209700,{"date":1592,"open":909,"high":919,"low":905,"close":919,"change":250,"percent_change":815,"volume":1593,"transactions":9,"vwap":919},"2025-08-11",113500,{"date":1595,"open":909,"high":909,"low":870,"close":913,"change":611,"percent_change":567,"volume":1596,"transactions":9,"vwap":913},"2025-08-08",366600,{"date":1598,"open":1016,"high":936,"low":723,"close":919,"change":677,"percent_change":121,"volume":1599,"transactions":9,"vwap":919},"2025-08-07",938100,{"date":1601,"open":919,"high":955,"low":752,"close":955,"change":22,"percent_change":23,"volume":1602,"transactions":9,"vwap":955},"2025-08-06",269600,{"date":1604,"open":935,"high":1173,"low":919,"close":936,"change":198,"percent_change":370,"volume":1605,"transactions":9,"vwap":936},"2025-08-05",200600,{"date":1607,"open":935,"high":1608,"low":945,"close":1016,"change":198,"percent_change":370,"volume":1609,"transactions":9,"vwap":1016},"2025-08-04",25.988,237600,{"date":1611,"open":870,"high":935,"low":1612,"close":919,"change":532,"percent_change":1613,"volume":1614,"transactions":9,"vwap":919},"2025-08-01",25.872,0.7,244200,{"date":1616,"open":762,"high":895,"low":746,"close":731,"change":277,"percent_change":216,"volume":1617,"transactions":9,"vwap":731},"2025-07-31",203400,{"date":1619,"open":746,"high":723,"low":747,"close":746,"change":611,"percent_change":567,"volume":1620,"transactions":9,"vwap":746},"2025-07-30",234600,{"date":1622,"open":682,"high":710,"low":682,"close":709,"change":385,"percent_change":73,"volume":1623,"transactions":9,"vwap":709},"2025-07-29",232200,{"date":1625,"open":740,"high":747,"low":853,"close":740,"change":677,"percent_change":121,"volume":1626,"transactions":9,"vwap":740},"2025-07-28",293100,{"date":1628,"open":701,"high":689,"low":771,"close":747,"change":216,"percent_change":217,"volume":1629,"transactions":9,"vwap":747},"2025-07-25",266700,{"date":1631,"open":822,"high":681,"low":1632,"close":701,"change":683,"percent_change":684,"volume":1633,"transactions":9,"vwap":701},"2025-07-24",25.625,289400,{"date":1635,"open":709,"high":710,"low":762,"close":732,"change":23,"percent_change":241,"volume":1473,"transactions":9,"vwap":732},"2025-07-23",{"date":1637,"open":723,"high":756,"low":723,"close":716,"change":250,"percent_change":815,"volume":1638,"transactions":9,"vwap":716},"2025-07-22",158100,{"date":1640,"open":709,"high":727,"low":762,"close":762,"change":370,"percent_change":1326,"volume":1641,"transactions":9,"vwap":762},"2025-07-21",169100,{"date":1643,"open":747,"high":689,"low":681,"close":681,"change":384,"percent_change":385,"volume":1244,"transactions":9,"vwap":681},"2025-07-18",{"date":1645,"open":701,"high":1646,"low":1647,"close":771,"change":697,"percent_change":772,"volume":1648,"transactions":9,"vwap":771},"2025-07-17",25.699,25.653,168500,{"date":1650,"open":776,"high":1651,"low":630,"close":630,"change":1580,"percent_change":150,"volume":1652,"transactions":9,"vwap":630},"2025-07-16",25.678,185200,{"date":1654,"open":682,"high":747,"low":1655,"close":666,"change":484,"percent_change":832,"volume":1656,"transactions":9,"vwap":666},"2025-07-15",25.605,205500,{"date":1658,"open":701,"high":682,"low":771,"close":740,"change":748,"percent_change":617,"volume":1659,"transactions":9,"vwap":740},"2025-07-14",239000,{"date":1661,"open":702,"high":702,"low":740,"close":703,"change":411,"percent_change":162,"volume":1662,"transactions":9,"vwap":703},"2025-07-11",802300,{"date":1664,"open":762,"high":709,"low":688,"close":731,"change":611,"percent_change":567,"volume":1665,"transactions":9,"vwap":731},"2025-07-10",177700,{"date":1667,"open":702,"high":866,"low":702,"close":710,"change":478,"percent_change":1668,"volume":1669,"transactions":9,"vwap":710},"2025-07-09",0.39,233100,{"date":1671,"open":740,"high":747,"low":1672,"close":747,"change":22,"percent_change":23,"volume":1673,"transactions":9,"vwap":747},"2025-07-08",25.663,294900,{"date":1675,"open":688,"high":766,"low":1676,"close":702,"change":224,"percent_change":523,"volume":1677,"transactions":9,"vwap":702},"2025-07-07",25.703,169900,{"date":1679,"open":727,"high":727,"low":1680,"close":709,"change":677,"percent_change":121,"volume":1681,"transactions":9,"vwap":709},"2025-07-03",25.784,161400,{"date":1683,"open":895,"high":870,"low":1684,"close":727,"change":617,"percent_change":862,"volume":1685,"transactions":9,"vwap":727},"2025-07-02",25.793,287900,{"date":1687,"open":752,"high":905,"low":727,"close":913,"change":216,"percent_change":1330,"volume":1688,"transactions":9,"vwap":913},"2025-07-01",397500,{"date":1690,"open":756,"high":913,"low":1691,"close":756,"change":305,"percent_change":559,"volume":1692,"transactions":9,"vwap":756},"2025-06-30",25.815,233800,{"date":1694,"open":732,"high":874,"low":732,"close":723,"change":677,"percent_change":121,"volume":1695,"transactions":9,"vwap":723},"2025-06-27",388000,{"date":1697,"open":732,"high":727,"low":731,"close":716,"change":72,"percent_change":1142,"volume":1698,"transactions":9,"vwap":716},"2025-06-26",209300,{"date":1700,"open":702,"high":762,"low":1676,"close":746,"change":677,"percent_change":121,"volume":1701,"transactions":9,"vwap":746},"2025-06-25",376200,{"date":1703,"open":776,"high":732,"low":776,"close":732,"change":306,"percent_change":1704,"volume":1705,"transactions":9,"vwap":732},"2025-06-24",0.94,156300,{"date":1707,"open":776,"high":732,"low":654,"close":654,"change":484,"percent_change":832,"volume":1708,"transactions":9,"vwap":654},"2025-06-23",261900,{"date":1710,"open":668,"high":776,"low":1711,"close":666,"change":401,"percent_change":790,"volume":1535,"transactions":9,"vwap":666},"2025-06-20",25.555,{"date":1713,"open":689,"high":731,"low":740,"close":747,"change":198,"percent_change":370,"volume":1714,"transactions":9,"vwap":747},"2025-06-18",199200,{"date":1716,"open":776,"high":681,"low":666,"close":681,"change":1370,"percent_change":1586,"volume":1717,"transactions":9,"vwap":681},"2025-06-17",251600,{"date":1719,"open":673,"high":701,"low":1720,"close":646,"change":23,"percent_change":233,"volume":1721,"transactions":9,"vwap":646},"2025-06-16",25.584,288300,{"date":1723,"open":682,"high":682,"low":1724,"close":673,"change":1580,"percent_change":150,"volume":1725,"transactions":9,"vwap":673},"2025-06-13",25.595,139400,{"date":1727,"open":702,"high":688,"low":740,"close":689,"change":1130,"percent_change":1728,"volume":1729,"transactions":9,"vwap":689},"2025-06-12",0.41,146800,{"date":1731,"open":666,"high":771,"low":1732,"close":1632,"change":946,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1632},"2025-06-11",25.583,0.22,275900,{"date":1736,"open":668,"high":1737,"low":654,"close":660,"change":250,"percent_change":251,"volume":1738,"transactions":9,"vwap":660},"2025-06-10",25.598,348300,{"date":1740,"open":466,"high":631,"low":466,"close":630,"change":250,"percent_change":251,"volume":1741,"transactions":9,"vwap":630},"2025-06-09",447900,{"date":1743,"open":827,"high":1744,"low":466,"close":466,"change":335,"percent_change":1745,"volume":1746,"transactions":9,"vwap":466},"2025-06-06",25.546,-0.55,189000,{"date":1748,"open":771,"high":741,"low":666,"close":666,"change":224,"percent_change":523,"volume":1641,"transactions":9,"vwap":666},"2025-06-05",{"date":1750,"open":645,"high":681,"low":1751,"close":681,"change":1084,"percent_change":1752,"volume":1753,"transactions":9,"vwap":681},"2025-06-04",25.585,0.67,241700,{"date":1755,"open":652,"high":660,"low":498,"close":630,"change":198,"percent_change":370,"volume":1756,"transactions":9,"vwap":630},"2025-06-03",199500,{"date":1758,"open":623,"high":1759,"low":466,"close":498,"change":224,"percent_change":523,"volume":1760,"transactions":9,"vwap":498},"2025-06-02",25.539,171500,{"date":1762,"open":827,"high":668,"low":630,"close":668,"change":216,"percent_change":217,"volume":1763,"transactions":9,"vwap":668},"2025-05-30",246500,{"date":1765,"open":831,"high":654,"low":1766,"close":654,"change":1370,"percent_change":1586,"volume":1767,"transactions":9,"vwap":654},"2025-05-29",25.484,1688700,{"date":1769,"open":529,"high":491,"low":492,"close":465,"change":704,"percent_change":996,"volume":1770,"transactions":9,"vwap":465},"2025-05-28",283700,{"date":1772,"open":419,"high":623,"low":419,"close":637,"change":1773,"percent_change":1774,"volume":1363,"transactions":9,"vwap":637},"2025-05-27",0.145,0.57,{"date":1776,"open":435,"high":433,"low":557,"close":407,"change":198,"percent_change":370,"volume":1777,"transactions":9,"vwap":407},"2025-05-23",210800,{"date":1779,"open":475,"high":1780,"low":391,"close":456,"change":611,"percent_change":612,"volume":1781,"transactions":9,"vwap":456},"2025-05-22",25.34,147000,{"date":1783,"open":491,"high":1784,"low":407,"close":420,"change":567,"percent_change":1785,"volume":1786,"transactions":9,"vwap":420},"2025-05-21",25.485,-0.74,188300,{"date":1788,"open":623,"high":660,"low":831,"close":660,"change":145,"percent_change":224,"volume":1789,"transactions":9,"vwap":660},"2025-05-20",200800,{"date":1791,"open":529,"high":669,"low":529,"close":669,"change":690,"percent_change":690,"volume":1792,"transactions":9,"vwap":669},"2025-05-19",170200,{"date":1794,"open":776,"high":776,"low":1795,"close":669,"change":198,"percent_change":370,"volume":1796,"transactions":9,"vwap":669},"2025-05-16",25.575,259700,{"date":1798,"open":831,"high":660,"low":543,"close":660,"change":697,"percent_change":772,"volume":1799,"transactions":9,"vwap":660},"2025-05-15",133500,{"date":1801,"open":623,"high":623,"low":1802,"close":434,"change":611,"percent_change":612,"volume":1803,"transactions":9,"vwap":434},"2025-05-14",25.425,139600,{"date":1805,"open":498,"high":623,"low":465,"close":543,"change":22,"percent_change":23,"volume":1806,"transactions":9,"vwap":543},"2025-05-13",243600,{"date":1808,"open":498,"high":1809,"low":831,"close":831,"change":484,"percent_change":832,"volume":1810,"transactions":9,"vwap":831},"2025-05-12",25.548,156700,{"date":1812,"open":669,"high":645,"low":631,"close":631,"change":400,"percent_change":401,"volume":1813,"transactions":9,"vwap":631},"2025-05-09",519100,{"date":1815,"open":740,"high":1816,"low":1817,"close":1751,"change":638,"percent_change":639,"volume":1818,"transactions":9,"vwap":1751},"2025-05-08",25.691,25.571,190000,{"date":1820,"open":771,"high":747,"low":771,"close":681,"change":305,"percent_change":559,"volume":1821,"transactions":9,"vwap":681},"2025-05-07",285600,{"date":1823,"open":654,"high":776,"low":654,"close":822,"change":384,"percent_change":385,"volume":1824,"transactions":9,"vwap":822},"2025-05-06",237300,{"date":1826,"open":646,"high":646,"low":652,"close":646,"change":677,"percent_change":121,"volume":1827,"transactions":9,"vwap":646},"2025-05-05",168300,{"date":1829,"open":776,"high":853,"low":666,"close":822,"change":401,"percent_change":790,"volume":1830,"transactions":9,"vwap":822},"2025-05-02",125400,{"date":1832,"open":756,"high":756,"low":747,"close":689,"change":224,"percent_change":523,"volume":1833,"transactions":9,"vwap":689},"2025-05-01",140300,{"date":1835,"open":709,"high":1836,"low":1837,"close":710,"change":677,"percent_change":121,"volume":1838,"transactions":9,"vwap":710},"2025-04-30",25.856,25.771,148500,{"date":1840,"open":689,"high":866,"low":689,"close":866,"change":72,"percent_change":1142,"volume":1841,"transactions":9,"vwap":866},"2025-04-29",132800,{"date":1843,"open":682,"high":732,"low":740,"close":762,"change":781,"percent_change":782,"volume":1844,"transactions":9,"vwap":762},"2025-04-28",402200,{"date":180,"open":776,"high":1846,"low":776,"close":736,"change":946,"percent_change":588,"volume":1847,"transactions":9,"vwap":736},25.719,135100]