[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCCR":3,"homepage-market-summary":29,"stock-historical-SCCR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCCR","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 Core Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8772,1.1832,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.26,24.15,24.275,24.1209,24.25,0.01,0.04,291330.602926,26.25,276463.51574118325,6.5,420,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":20,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},285570,104233042.451037,-4.45,"2025-04-25",[181,184,193,204,213,223,233,240,251,262,272,281,291,301,309,318,329,338,348,357,366,376,386,397,403,409,417,425,435,443,450,459,466,473,481,489,496,503,509,516,522,529,537,545,551,558,566,575,583,589,595,605,612,617,622,628,634,642,651,658,663,669,677,682,687,691,697,703,709,716,723,728,732,738,746,752,757,762,766,770,774,779,784,788,791,794,799,802,805,809,814,818,822,826,830,834,837,842,846,850,855,858,862,866,871,875,879,884,887,893,897,900,903,907,913,918,923,927,932,936,944,947,950,954,958,961,966,971,975,978,982,987,991,995,998,1001,1005,1009,1012,1017,1020,1025,1029,1033,1037,1041,1048,1055,1063,1070,1075,1081,1086,1091,1096,1103,1109,1113,1119,1124,1131,1136,1139,1142,1148,1154,1158,1161,1165,1169,1172,1175,1181,1184,1188,1191,1194,1197,1201,1204,1209,1212,1218,1224,1228,1232,1235,1238,1242,1245,1248,1251,1254,1258,1262,1265,1268,1272,1275,1278,1282,1285,1288,1291,1294,1298,1301,1304,1307,1310,1314,1317,1320,1323,1326,1329,1333,1337,1342,1346,1349,1352,1355,1358,1361,1364,1367,1371,1374,1379,1382,1385,1388,1393,1398,1401,1406,1410,1415,1418,1421,1424,1428,1432,1435,1440,1444,1447,1450,1453,1456,1460,1465,1469,1472,1474,1478,1481,1483,1486,1489,1493,1496,1499,1502,1506,1510,1514,1518,1521,1524,1527,1530,1533,1537,1542,1545,1547,1550,1553,1558,1561,1564,1567,1571,1574,1577,1581,1584,1587,1591,1594,1597,1600,1604,1607,1610,1614,1617,1621,1624,1628,1633,1640,1643,1647,1651,1657,1662,1666,1671,1676,1679,1682,1685,1691,1697,1701,1705,1710,1713,1717,1721,1726,1730,1733,1738,1741,1746,1750,1753,1756,1760,1764,1767,1770,1774,1777,1782,1785,1789,1792,1797,1803,1808,1812,1818,1823,1826,1830,1833,1836,1840,1844,1850,1854,1857,1861,1865,1868,1871,1875,1878,1882,1885],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},613,24.2259,{"date":185,"open":186,"high":187,"low":186,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",24.18,24.29,0.03,0.12,292234.085947,946,24.2459,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",24.21,24.23,24.14,24.22,-0.015,-0.06,369469.795416,1152,24.1827,{"date":205,"open":206,"high":206,"low":198,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",24.36,24.235,-0.04,-0.16,275496.5784,508,24.2735,{"date":214,"open":215,"high":216,"low":217,"close":19,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",24.2,24.315,24.1351,-0.045,-0.19,293565.7525,590,24.272,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":144,"volume":230,"transactions":231,"vwap":232},"2026-09-30",24.38,24.39,24.285,24.32,-0.005,421295.2852,573,24.3189,{"date":234,"open":206,"high":206,"low":17,"close":235,"change":218,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",24.325,-0.18,350019.5846,627,24.3019,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",24.35,24.405,24.34,24.37,-0.111,-0.45,330602.1453,761,24.3599,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",24.41,24.495,24.375,24.481,0.061,0.25,286898.2988,725,24.4119,{"date":263,"open":264,"high":265,"low":253,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",24.57,24.5799,24.42,-0.14,-0.57,308608.2748,810,24.4666,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":45,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",24.73,24.53,24.56,-0.85,333731.7802,888,24.5996,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":-6,"volume":288,"transactions":289,"vwap":290},"2026-09-22",24.78,24.7968,24.7324,24.77,-0.001,258004.3854,455,24.7685,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",24.8,24.76,24.771,0.041,0.17,232153.396349,441,24.7824,{"date":302,"open":294,"high":294,"low":303,"close":274,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",24.7012,-0.085,-0.34,166153.4157,393,24.7203,{"date":310,"open":293,"high":311,"low":283,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",24.8251,24.815,0.124,0.5,389621.8898,400,24.808,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",24.72,24.775,24.69,24.691,0.001,0,254144.1815,618,24.7548,{"date":330,"open":331,"high":332,"low":333,"close":322,"change":144,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",24.68,24.7075,24.675,-0.08,279163.1032,635,24.6896,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":120,"volume":345,"transactions":346,"vwap":347},"2026-09-14",24.7,24.765,24.6601,24.71,-0.03,220201.3362,541,24.7359,{"date":349,"open":283,"high":350,"low":320,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",24.79,24.74,0.005,0.02,368649.938488,1307,24.7559,{"date":358,"open":293,"high":359,"low":274,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",24.82,24.735,-0.175,-0.7,444306.4508,658,24.7957,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",24.99,24.9,24.91,-0.05,-0.2,279799.0949,448,24.9559,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":211,"vwap":385},"2026-09-08",24.97,25.01,24.94,24.96,-0.025,-0.1,216520.726477,24.9749,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",24.98,25.0099,24.975,24.985,0.015,0.06,749110.1335,360,24.9973,{"date":398,"open":399,"high":399,"low":378,"close":378,"change":22,"percent_change":23,"volume":400,"transactions":401,"vwap":402},"2026-09-03",25.03,205968.312809,450,25.0092,{"date":404,"open":405,"high":378,"low":370,"close":381,"change":22,"percent_change":23,"volume":406,"transactions":407,"vwap":408},"2026-09-02",24.95,242861.76722,640,24.932,{"date":410,"open":378,"high":379,"low":411,"close":405,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",24.93,-0.17,-0.68,277404.6357,620,24.9796,{"date":418,"open":419,"high":420,"low":421,"close":419,"change":382,"percent_change":383,"volume":422,"transactions":423,"vwap":424},"2026-08-31",25.12,25.14,25.09,197685.867811,530,25.1038,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":100,"volume":432,"transactions":433,"vwap":434},"2026-08-28",25.17,25.225,25.135,25.145,-0.075,207560.0073,505,25.1878,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":144,"percent_change":334,"volume":440,"transactions":441,"vwap":442},"2026-08-27",25.25,25.2,25.22,241878.1397,482,25.2374,{"date":444,"open":445,"high":437,"low":438,"close":446,"change":344,"percent_change":120,"volume":447,"transactions":448,"vwap":449},"2026-08-26",25.23,25.24,247098.0721,488,25.2256,{"date":451,"open":439,"high":452,"low":453,"close":454,"change":189,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",25.275,25.21,25.27,0.48,257193.0196,555,25.237,{"date":460,"open":461,"high":427,"low":420,"close":461,"change":23,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",25.15,0.16,166515.180789,487,25.1577,{"date":467,"open":420,"high":461,"low":468,"close":469,"change":208,"percent_change":209,"volume":470,"transactions":471,"vwap":472},"2026-08-21",25.1,25.11,259282.0268,625,25.1147,{"date":474,"open":475,"high":427,"low":419,"close":461,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",25.13,-0.07,-0.28,287233.072,871,25.1473,{"date":482,"open":445,"high":445,"low":483,"close":439,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",25.1601,0.11,0.44,239567.6226,621,25.2041,{"date":490,"open":491,"high":419,"low":492,"close":469,"change":392,"percent_change":393,"volume":493,"transactions":494,"vwap":495},"2026-08-18",25.08,25.06,189466.1335,594,25.1017,{"date":497,"open":475,"high":420,"low":421,"close":498,"change":499,"percent_change":267,"volume":500,"transactions":501,"vwap":502},"2026-08-17",25.095,-0.035,267418.990311,764,25.1177,{"date":504,"open":505,"high":438,"low":475,"close":475,"change":334,"percent_change":115,"volume":506,"transactions":507,"vwap":508},"2026-08-14",25.18,187825.988579,413,25.1624,{"date":510,"open":439,"high":437,"low":438,"close":453,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",0.08,0.32,280740.2828,858,25.2275,{"date":517,"open":505,"high":518,"low":475,"close":475,"change":353,"percent_change":511,"volume":519,"transactions":520,"vwap":521},"2026-08-12",25.34,164635.5672,289,25.1608,{"date":523,"open":419,"high":475,"low":469,"close":469,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",0.035,0.14,8574408.0856,1650,25.1245,{"date":530,"open":419,"high":420,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":289,"vwap":536},"2026-08-10",25.07,25.075,-0.105,-0.42,230606.09893,25.1133,{"date":538,"open":539,"high":539,"low":420,"close":505,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",25.19,0.05,0.2,197699.136,512,25.1707,{"date":546,"open":547,"high":547,"low":548,"close":475,"change":431,"percent_change":100,"volume":549,"transactions":550,"vwap":480},"2026-08-06",25.16,25.105,162691.13189,412,{"date":552,"open":453,"high":453,"low":553,"close":554,"change":524,"percent_change":525,"volume":555,"transactions":556,"vwap":557},"2026-08-05",25.165,25.205,226154.761333,692,25.1958,{"date":559,"open":560,"high":560,"low":429,"close":427,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",25.66,0.105,0.42,166457.7764,366,25.1915,{"date":567,"open":492,"high":568,"low":569,"close":570,"change":571,"percent_change":219,"volume":572,"transactions":573,"vwap":574},"2026-08-03",25.085,25.05,25.065,-0.048,215887.904658,485,25.0729,{"date":576,"open":461,"high":577,"low":578,"close":579,"change":580,"percent_change":149,"volume":581,"transactions":582,"vwap":536},"2026-07-31",25.1599,25.0801,25.113,-0.087,175308.143,565,{"date":584,"open":539,"high":453,"low":585,"close":438,"change":353,"percent_change":511,"volume":586,"transactions":587,"vwap":588},"2026-07-30",25.1801,280205.9644,551,25.2024,{"date":590,"open":446,"high":591,"low":505,"close":505,"change":304,"percent_change":305,"volume":592,"transactions":593,"vwap":594},"2026-07-29",25.26,557551.035231,1287,25.2051,{"date":596,"open":445,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",25.2843,25.2201,25.265,0.055,0.22,192627.51,382,25.2515,{"date":606,"open":539,"high":607,"low":608,"close":453,"change":540,"percent_change":541,"volume":609,"transactions":610,"vwap":611},"2026-07-27",25.215,25.175,169748.61617,438,25.1948,{"date":613,"open":475,"high":453,"low":475,"close":547,"change":353,"percent_change":511,"volume":614,"transactions":615,"vwap":616},"2026-07-24",248284.1178,593,25.1583,{"date":618,"open":469,"high":427,"low":469,"close":420,"change":200,"percent_change":156,"volume":619,"transactions":620,"vwap":621},"2026-07-23",215519.4917,664,25.127,{"date":623,"open":437,"high":591,"low":624,"close":438,"change":200,"percent_change":156,"volume":625,"transactions":626,"vwap":627},"2026-07-22",25.195,215057.5776,559,25.2163,{"date":629,"open":630,"high":630,"low":445,"close":591,"change":200,"percent_change":156,"volume":631,"transactions":632,"vwap":633},"2026-07-21",25.32,320306.367,913,25.2674,{"date":635,"open":636,"high":637,"low":638,"close":630,"change":200,"percent_change":156,"volume":639,"transactions":640,"vwap":641},"2026-07-20",25.38,25.39,25.2909,219560.828934,683,25.3262,{"date":643,"open":637,"high":644,"low":645,"close":636,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-17",25.415,25.36,0.025,0.1,185101.4917,333,25.3939,{"date":652,"open":653,"high":645,"low":653,"close":654,"change":229,"percent_change":144,"volume":655,"transactions":656,"vwap":657},"2026-07-16",25.31,25.355,424810.68,745,25.342,{"date":659,"open":630,"high":660,"low":630,"close":645,"change":23,"percent_change":462,"volume":661,"transactions":172,"vwap":662},"2026-07-15",25.375,172651.491749,25.3487,{"date":664,"open":653,"high":518,"low":665,"close":630,"change":511,"percent_change":512,"volume":666,"transactions":667,"vwap":668},"2026-07-14",25.285,208567.2726,655,25.3117,{"date":670,"open":671,"high":671,"low":445,"close":446,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-13",25.3,-0.09,-0.36,183922.04512,416,25.2585,{"date":678,"open":679,"high":636,"low":653,"close":680,"change":144,"percent_change":334,"volume":681,"transactions":9,"vwap":680},"2026-07-10",25.37,25.33,212900,{"date":683,"open":518,"high":636,"low":684,"close":685,"change":188,"percent_change":189,"volume":686,"transactions":9,"vwap":685},"2026-07-09",25.325,25.35,176600,{"date":688,"open":636,"high":636,"low":689,"close":630,"change":208,"percent_change":209,"volume":690,"transactions":9,"vwap":630},"2026-07-08",25.284,204100,{"date":692,"open":693,"high":694,"low":685,"close":645,"change":267,"percent_change":695,"volume":696,"transactions":9,"vwap":645},"2026-07-07",25.41,25.44,-0.55,342700,{"date":698,"open":699,"high":700,"low":694,"close":701,"change":188,"percent_change":189,"volume":702,"transactions":9,"vwap":701},"2026-07-06",25.46,25.62,25.5,185900,{"date":704,"open":699,"high":705,"low":706,"close":707,"change":22,"percent_change":23,"volume":708,"transactions":9,"vwap":707},"2026-07-02",25.49,25.443,25.47,201200,{"date":710,"open":699,"high":711,"low":712,"close":699,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":699},"2026-07-01",25.48,25.42,-0.13,-0.51,228800,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":672,"percent_change":149,"volume":722,"transactions":9,"vwap":721},"2026-06-30",25.65,25.67,25.57,25.59,181400,{"date":724,"open":560,"high":725,"low":718,"close":726,"change":353,"percent_change":511,"volume":727,"transactions":9,"vwap":726},"2026-06-29",25.69,25.68,225400,{"date":729,"open":726,"high":730,"low":560,"close":560,"change":22,"percent_change":23,"volume":731,"transactions":9,"vwap":560},"2026-06-26",25.685,250900,{"date":733,"open":734,"high":735,"low":736,"close":718,"change":540,"percent_change":541,"volume":737,"transactions":9,"vwap":718},"2026-06-25",25.64,25.665,25.63,362300,{"date":739,"open":721,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-24",25.625,25.578,25.6,0.09,0.35,257400,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":540,"percent_change":541,"volume":751,"transactions":9,"vwap":750},"2026-06-23",25.54,25.495,25.51,168100,{"date":753,"open":707,"high":705,"low":754,"close":699,"change":476,"percent_change":755,"volume":756,"transactions":9,"vwap":699},"2026-06-22",25.445,-0.27,248700,{"date":758,"open":720,"high":742,"low":759,"close":760,"change":540,"percent_change":541,"volume":761,"transactions":9,"vwap":760},"2026-06-18",25.525,25.53,239100,{"date":763,"open":720,"high":721,"low":764,"close":711,"change":672,"percent_change":149,"volume":765,"transactions":9,"vwap":711},"2026-06-17",25.475,248600,{"date":767,"open":768,"high":742,"low":768,"close":720,"change":23,"percent_change":462,"volume":769,"transactions":9,"vwap":720},"2026-06-16",25.55,377200,{"date":771,"open":772,"high":772,"low":760,"close":760,"change":646,"percent_change":647,"volume":773,"transactions":9,"vwap":760},"2026-06-15",25.58,163900,{"date":775,"open":750,"high":776,"low":699,"close":777,"change":382,"percent_change":383,"volume":778,"transactions":9,"vwap":777},"2026-06-12",25.515,25.505,205600,{"date":780,"open":712,"high":748,"low":781,"close":760,"change":525,"percent_change":782,"volume":783,"transactions":9,"vwap":760},"2026-06-11",25.4,0.55,372200,{"date":785,"open":693,"high":786,"low":660,"close":637,"change":144,"percent_change":334,"volume":787,"transactions":9,"vwap":637},"2026-06-10",25.43,188400,{"date":789,"open":781,"high":693,"low":679,"close":693,"change":540,"percent_change":541,"volume":790,"transactions":9,"vwap":693},"2026-06-09",172000,{"date":792,"open":637,"high":712,"low":654,"close":645,"change":144,"percent_change":334,"volume":793,"transactions":9,"vwap":645},"2026-06-08",204200,{"date":795,"open":712,"high":712,"low":679,"close":636,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":636},"2026-06-05",-0.11,-0.43,227700,{"date":800,"open":748,"high":748,"low":711,"close":705,"change":188,"percent_change":189,"volume":801,"transactions":9,"vwap":705},"2026-06-04",456600,{"date":803,"open":705,"high":705,"low":786,"close":699,"change":208,"percent_change":209,"volume":804,"transactions":9,"vwap":699},"2026-06-03",347100,{"date":806,"open":750,"high":750,"low":711,"close":701,"change":807,"percent_change":208,"volume":808,"transactions":9,"vwap":701},"2026-06-02",-0.01,397600,{"date":810,"open":699,"high":811,"low":693,"close":750,"change":383,"percent_change":812,"volume":813,"transactions":9,"vwap":750},"2026-06-01",25.56,-0.39,282700,{"date":815,"open":742,"high":736,"low":772,"close":816,"change":23,"percent_change":462,"volume":817,"transactions":9,"vwap":816},"2026-05-29",25.61,243500,{"date":819,"open":720,"high":742,"low":750,"close":720,"change":393,"percent_change":820,"volume":821,"transactions":9,"vwap":720},"2026-05-28",0.24,248200,{"date":823,"open":824,"high":748,"low":750,"close":750,"change":22,"percent_change":23,"volume":825,"transactions":9,"vwap":750},"2026-05-27",25.52,476100,{"date":827,"open":701,"high":824,"low":828,"close":701,"change":743,"percent_change":744,"volume":829,"transactions":9,"vwap":701},"2026-05-26",25.485,373000,{"date":831,"open":832,"high":701,"low":654,"close":693,"change":22,"percent_change":23,"volume":833,"transactions":9,"vwap":693},"2026-05-22",25.45,277700,{"date":835,"open":671,"high":781,"low":591,"close":781,"change":23,"percent_change":462,"volume":836,"transactions":9,"vwap":781},"2026-05-21",181500,{"date":838,"open":446,"high":636,"low":445,"close":645,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":645},"2026-05-20",0.13,0.52,268100,{"date":843,"open":438,"high":844,"low":608,"close":445,"change":476,"percent_change":477,"volume":845,"transactions":9,"vwap":445},"2026-05-19",25.255,365800,{"date":847,"open":518,"high":848,"low":599,"close":671,"change":144,"percent_change":334,"volume":849,"transactions":9,"vwap":671},"2026-05-18",25.365,218100,{"date":851,"open":645,"high":679,"low":852,"close":630,"change":209,"percent_change":853,"volume":854,"transactions":9,"vwap":630},"2026-05-15",25.315,-0.63,577800,{"date":856,"open":768,"high":768,"low":711,"close":711,"change":807,"percent_change":208,"volume":857,"transactions":9,"vwap":711},"2026-05-14",176000,{"date":859,"open":701,"high":750,"low":860,"close":705,"change":325,"percent_change":325,"volume":861,"transactions":9,"vwap":705},"2026-05-13",25.451,262500,{"date":863,"open":824,"high":824,"low":705,"close":705,"change":431,"percent_change":864,"volume":865,"transactions":9,"vwap":705},"2026-05-12",-0.29,437700,{"date":867,"open":816,"high":816,"low":811,"close":868,"change":869,"percent_change":161,"volume":870,"transactions":9,"vwap":868},"2026-05-11",25.565,-0.065,446300,{"date":872,"open":560,"high":560,"low":816,"close":736,"change":71,"percent_change":873,"volume":874,"transactions":9,"vwap":736},"2026-05-08",0.27,261500,{"date":876,"open":726,"high":726,"low":768,"close":811,"change":200,"percent_change":877,"volume":878,"transactions":9,"vwap":811},"2026-05-07",-0.23,344400,{"date":880,"open":742,"high":700,"low":881,"close":700,"change":839,"percent_change":882,"volume":883,"transactions":9,"vwap":700},"2026-05-06",25.585,0.51,323700,{"date":885,"open":711,"high":824,"low":699,"close":705,"change":524,"percent_change":525,"volume":886,"transactions":9,"vwap":705},"2026-05-05",960100,{"date":888,"open":750,"high":824,"low":889,"close":890,"change":304,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-04",25.425,25.455,-0.33,457700,{"date":894,"open":748,"high":895,"low":750,"close":748,"change":200,"percent_change":877,"volume":896,"transactions":9,"vwap":748},"2026-05-01",25.595,210500,{"date":898,"open":736,"high":734,"low":881,"close":742,"change":22,"percent_change":23,"volume":899,"transactions":9,"vwap":742},"2026-04-30",234200,{"date":901,"open":736,"high":734,"low":772,"close":721,"change":304,"percent_change":891,"volume":902,"transactions":9,"vwap":721},"2026-04-29",451700,{"date":904,"open":726,"high":725,"low":718,"close":905,"change":499,"percent_change":267,"volume":906,"transactions":9,"vwap":905},"2026-04-28",25.675,144500,{"date":908,"open":909,"high":910,"low":726,"close":911,"change":208,"percent_change":209,"volume":912,"transactions":9,"vwap":911},"2026-04-27",25.73,25.74,25.71,236500,{"date":914,"open":911,"high":915,"low":726,"close":915,"change":540,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-24",25.75,0.19,142900,{"date":919,"open":920,"high":920,"low":719,"close":921,"change":371,"percent_change":219,"volume":922,"transactions":9,"vwap":921},"2026-04-23",25.77,25.7,146000,{"date":924,"open":925,"high":925,"low":915,"close":915,"change":188,"percent_change":189,"volume":926,"transactions":9,"vwap":915},"2026-04-22",25.79,298000,{"date":928,"open":920,"high":929,"low":911,"close":930,"change":476,"percent_change":755,"volume":931,"transactions":9,"vwap":930},"2026-04-21",25.78,25.72,174200,{"date":933,"open":934,"high":934,"low":920,"close":925,"change":199,"percent_change":200,"volume":935,"transactions":9,"vwap":925},"2026-04-20",25.82,169200,{"date":937,"open":934,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-17",25.84,25.8,25.805,0.095,0.37,206000,{"date":945,"open":929,"high":929,"low":921,"close":911,"change":208,"percent_change":209,"volume":946,"transactions":9,"vwap":911},"2026-04-16",196500,{"date":948,"open":920,"high":920,"low":909,"close":915,"change":208,"percent_change":209,"volume":949,"transactions":9,"vwap":915},"2026-04-15",171000,{"date":951,"open":910,"high":925,"low":909,"close":925,"change":952,"percent_change":258,"volume":953,"transactions":9,"vwap":925},"2026-04-14",0.065,395100,{"date":955,"open":726,"high":956,"low":718,"close":956,"change":540,"percent_change":916,"volume":957,"transactions":9,"vwap":956},"2026-04-13",25.725,213300,{"date":959,"open":909,"high":909,"low":719,"close":905,"change":208,"percent_change":209,"volume":960,"transactions":9,"vwap":905},"2026-04-10",178100,{"date":962,"open":726,"high":963,"low":718,"close":964,"change":22,"percent_change":23,"volume":965,"transactions":9,"vwap":964},"2026-04-09",25.755,25.715,255600,{"date":967,"open":968,"high":968,"low":725,"close":969,"change":952,"percent_change":258,"volume":970,"transactions":9,"vwap":969},"2026-04-08",25.85,25.705,316200,{"date":972,"open":700,"high":973,"low":760,"close":734,"change":188,"percent_change":189,"volume":974,"transactions":9,"vwap":734},"2026-04-07",25.645,163200,{"date":976,"open":725,"high":725,"low":721,"close":816,"change":371,"percent_change":219,"volume":977,"transactions":9,"vwap":816},"2026-04-06",259600,{"date":979,"open":772,"high":560,"low":980,"close":560,"change":952,"percent_change":258,"volume":981,"transactions":9,"vwap":560},"2026-04-02",25.561,182300,{"date":983,"open":772,"high":736,"low":772,"close":895,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":895},"2026-04-01",-0.125,-0.49,2705400,{"date":988,"open":718,"high":930,"low":740,"close":930,"change":462,"percent_change":989,"volume":990,"transactions":9,"vwap":930},"2026-03-31",0.63,349500,{"date":992,"open":811,"high":816,"low":768,"close":811,"change":647,"percent_change":993,"volume":994,"transactions":9,"vwap":811},"2026-03-30",0.39,227100,{"date":996,"open":693,"high":764,"low":693,"close":699,"change":807,"percent_change":208,"volume":997,"transactions":9,"vwap":699},"2026-03-27",204300,{"date":999,"open":742,"high":742,"low":707,"close":707,"change":713,"percent_change":714,"volume":1000,"transactions":9,"vwap":707},"2026-03-26",278200,{"date":1002,"open":734,"high":734,"low":895,"close":742,"change":511,"percent_change":1003,"volume":1004,"transactions":9,"vwap":742},"2026-03-25",0.31,173400,{"date":1006,"open":711,"high":720,"low":1007,"close":824,"change":371,"percent_change":372,"volume":1008,"transactions":9,"vwap":824},"2026-03-24",25.463,335400,{"date":1010,"open":760,"high":736,"low":824,"close":720,"change":941,"percent_change":942,"volume":1011,"transactions":9,"vwap":720},"2026-03-23",191300,{"date":1013,"open":700,"high":700,"low":764,"close":764,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":764},"2026-03-20",-0.215,-0.84,233400,{"date":1018,"open":742,"high":964,"low":742,"close":725,"change":188,"percent_change":189,"volume":1019,"transactions":9,"vwap":725},"2026-03-19",193500,{"date":1021,"open":910,"high":1022,"low":560,"close":560,"change":533,"percent_change":1023,"volume":1024,"transactions":9,"vwap":560},"2026-03-18",25.765,-0.41,379300,{"date":1026,"open":929,"high":929,"low":915,"close":1022,"change":1027,"percent_change":297,"volume":1028,"transactions":9,"vwap":1022},"2026-03-17",0.045,281700,{"date":1030,"open":930,"high":909,"low":1031,"close":930,"change":647,"percent_change":993,"volume":1032,"transactions":9,"vwap":930},"2026-03-16",25.694,160400,{"date":1034,"open":725,"high":969,"low":1035,"close":700,"change":208,"percent_change":209,"volume":1036,"transactions":9,"vwap":700},"2026-03-13",25.603,292700,{"date":1038,"open":930,"high":909,"low":740,"close":560,"change":1039,"percent_change":673,"volume":1040,"transactions":9,"vwap":560},"2026-03-12",-0.092,338100,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":985,"volume":1047,"transactions":9,"vwap":1045},"2026-03-11",25.81,25.744,25.752,-0.128,186100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":476,"percent_change":755,"volume":1054,"transactions":9,"vwap":1053},"2026-03-10",25.92,25.946,25.87,25.88,158600,{"date":1056,"open":938,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-09",25.965,25.835,25.95,0.075,0.29,250400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":218,"percent_change":412,"volume":1069,"transactions":9,"vwap":1068},"2026-03-06",25.86,25.93,25.825,25.875,520000,{"date":1071,"open":1072,"high":1050,"low":1073,"close":1050,"change":200,"percent_change":877,"volume":1074,"transactions":9,"vwap":1050},"2026-03-05",25.91,25.885,231900,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":144,"percent_change":334,"volume":1080,"transactions":9,"vwap":1079},"2026-03-04",26.02,25.975,25.98,224300,{"date":1082,"open":1066,"high":1083,"low":1050,"close":1084,"change":144,"percent_change":334,"volume":1085,"transactions":9,"vwap":1084},"2026-03-03",26.030001,26,276200,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1077,"change":37,"percent_change":1015,"volume":1090,"transactions":9,"vwap":1077},"2026-03-02",26.08,26.01,235500,{"date":1092,"open":25,"high":25,"low":1093,"close":1094,"change":540,"percent_change":916,"volume":1095,"transactions":9,"vwap":1094},"2026-02-27",26.22,26.24,207000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":600,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-02-26",26.16,26.19,26.155,0.21,245900,{"date":1104,"open":1098,"high":1105,"low":1106,"close":1107,"change":382,"percent_change":383,"volume":1108,"transactions":9,"vwap":1107},"2026-02-25",26.17,26.131,26.135,222100,{"date":1110,"open":1098,"high":1098,"low":1111,"close":1098,"change":807,"percent_change":208,"volume":1112,"transactions":9,"vwap":1098},"2026-02-24",26.13,204700,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1105,"change":393,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1105},"2026-02-23",26.12,26.179,0.23,171600,{"date":1120,"open":1111,"high":1111,"low":1121,"close":1122,"change":646,"percent_change":647,"volume":1123,"transactions":9,"vwap":1122},"2026-02-20",26.07,26.11,182200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":229,"percent_change":144,"volume":1130,"transactions":9,"vwap":1129},"2026-02-19",26.049999,26.1,26.045,26.084999,340900,{"date":1132,"open":1127,"high":1122,"low":1133,"close":1134,"change":807,"percent_change":208,"volume":1135,"transactions":9,"vwap":1134},"2026-02-18",26.065001,26.09,243700,{"date":1137,"open":1115,"high":1115,"low":1129,"close":1127,"change":144,"percent_change":334,"volume":1138,"transactions":9,"vwap":1127},"2026-02-17",151600,{"date":1140,"open":1088,"high":1115,"low":1088,"close":1115,"change":511,"percent_change":1003,"volume":1141,"transactions":9,"vwap":1115},"2026-02-13",166000,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":455,"volume":1147,"transactions":9,"vwap":1145},"2026-02-12",25.94,26.040001,0.125,174600,{"date":1149,"open":1072,"high":1150,"low":1151,"close":1152,"change":218,"percent_change":412,"volume":1153,"transactions":9,"vwap":1152},"2026-02-11",25.955,25.9,25.915,174000,{"date":1155,"open":1059,"high":1078,"low":1059,"close":1156,"change":393,"percent_change":1117,"volume":1157,"transactions":9,"vwap":1156},"2026-02-10",25.96,215400,{"date":1159,"open":1065,"high":1151,"low":1065,"close":1151,"change":392,"percent_change":393,"volume":1160,"transactions":9,"vwap":1151},"2026-02-09",202000,{"date":1162,"open":1053,"high":1163,"low":968,"close":1073,"change":392,"percent_change":393,"volume":1164,"transactions":9,"vwap":1073},"2026-02-06",25.887,155300,{"date":1166,"open":1043,"high":1068,"low":925,"close":1052,"change":561,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1052},"2026-02-05",0.41,145100,{"date":1170,"open":915,"high":929,"low":915,"close":1022,"change":199,"percent_change":200,"volume":1171,"transactions":9,"vwap":1022},"2026-02-04",155500,{"date":1173,"open":915,"high":929,"low":910,"close":929,"change":392,"percent_change":393,"volume":1174,"transactions":9,"vwap":929},"2026-02-03",265700,{"date":1176,"open":934,"high":934,"low":1177,"close":1022,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1022},"2026-02-02",25.76,-0.115,-0.44,154100,{"date":1182,"open":1151,"high":1050,"low":1053,"close":1053,"change":22,"percent_change":23,"volume":1183,"transactions":9,"vwap":1053},"2026-01-30",144100,{"date":1185,"open":1053,"high":1186,"low":968,"close":1052,"change":371,"percent_change":219,"volume":1187,"transactions":9,"vwap":1052},"2026-01-29",25.935,203600,{"date":1189,"open":1151,"high":1050,"low":1053,"close":1050,"change":22,"percent_change":23,"volume":1190,"transactions":9,"vwap":1050},"2026-01-28",166600,{"date":1192,"open":1066,"high":1059,"low":1072,"close":1072,"change":144,"percent_change":334,"volume":1193,"transactions":9,"vwap":1072},"2026-01-27",160300,{"date":1195,"open":1144,"high":1059,"low":1050,"close":1066,"change":353,"percent_change":511,"volume":1196,"transactions":9,"vwap":1066},"2026-01-26",287300,{"date":1198,"open":1199,"high":1050,"low":1065,"close":1072,"change":646,"percent_change":647,"volume":1200,"transactions":9,"vwap":1072},"2026-01-23",25.89,169300,{"date":1202,"open":1065,"high":1199,"low":938,"close":1073,"change":646,"percent_change":647,"volume":1203,"transactions":9,"vwap":1073},"2026-01-22",162100,{"date":1205,"open":968,"high":1068,"low":1206,"close":1065,"change":23,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1065},"2026-01-21",25.811,0.15,191900,{"date":1210,"open":968,"high":968,"low":939,"close":934,"change":304,"percent_change":891,"volume":1211,"transactions":9,"vwap":934},"2026-01-20",226200,{"date":1213,"open":1144,"high":1059,"low":1214,"close":1215,"change":208,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-01-16",25.895,25.905,-0.15,199300,{"date":1219,"open":1220,"high":1221,"low":1144,"close":1222,"change":382,"percent_change":383,"volume":1223,"transactions":9,"vwap":1222},"2026-01-15",25.99,25.995,25.945,224400,{"date":1225,"open":1066,"high":1220,"low":1066,"close":1226,"change":540,"percent_change":916,"volume":1227,"transactions":9,"vwap":1226},"2026-01-14",25.97,149200,{"date":1229,"open":1144,"high":1144,"low":1230,"close":1050,"change":353,"percent_change":511,"volume":1231,"transactions":9,"vwap":1050},"2026-01-13",25.911,156700,{"date":1233,"open":1072,"high":1222,"low":1151,"close":1151,"change":144,"percent_change":334,"volume":1234,"transactions":9,"vwap":1151},"2026-01-12",233500,{"date":1236,"open":1072,"high":1066,"low":1052,"close":1050,"change":23,"percent_change":1207,"volume":1237,"transactions":9,"vwap":1050},"2026-01-09",191600,{"date":1239,"open":1065,"high":1053,"low":1240,"close":1053,"change":199,"percent_change":200,"volume":1241,"transactions":9,"vwap":1053},"2026-01-08",25.83,220900,{"date":1243,"open":1050,"high":1050,"low":1068,"close":1214,"change":646,"percent_change":647,"volume":1244,"transactions":9,"vwap":1214},"2026-01-07",140800,{"date":1246,"open":1065,"high":1052,"low":934,"close":1052,"change":22,"percent_change":23,"volume":1247,"transactions":9,"vwap":1052},"2026-01-06",242300,{"date":1249,"open":1240,"high":1065,"low":934,"close":1065,"change":23,"percent_change":1207,"volume":1250,"transactions":9,"vwap":1065},"2026-01-05",162700,{"date":1252,"open":1065,"high":1065,"low":939,"close":934,"change":344,"percent_change":120,"volume":1253,"transactions":9,"vwap":934},"2026-01-02",155900,{"date":1255,"open":1199,"high":1199,"low":1256,"close":968,"change":208,"percent_change":1216,"volume":1257,"transactions":9,"vwap":968},"2025-12-31",25.834,140100,{"date":1259,"open":1151,"high":1151,"low":1260,"close":1199,"change":807,"percent_change":208,"volume":1261,"transactions":9,"vwap":1199},"2025-12-30",25.852,209600,{"date":1263,"open":1199,"high":1151,"low":1065,"close":1151,"change":353,"percent_change":511,"volume":1264,"transactions":9,"vwap":1151},"2025-12-29",159000,{"date":1266,"open":1199,"high":1199,"low":938,"close":1053,"change":188,"percent_change":189,"volume":1267,"transactions":9,"vwap":1053},"2025-12-26",125800,{"date":1269,"open":934,"high":1065,"low":1270,"close":968,"change":540,"percent_change":916,"volume":1271,"transactions":9,"vwap":968},"2025-12-24",25.806,164300,{"date":1273,"open":910,"high":939,"low":910,"close":939,"change":22,"percent_change":23,"volume":1274,"transactions":9,"vwap":939},"2025-12-23",232400,{"date":1276,"open":1043,"high":1043,"low":925,"close":925,"change":200,"percent_change":877,"volume":1277,"transactions":9,"vwap":925},"2025-12-22",212200,{"date":1279,"open":1053,"high":1053,"low":939,"close":968,"change":120,"percent_change":1280,"volume":1281,"transactions":9,"vwap":968},"2025-12-19",-0.46,203800,{"date":1283,"open":1079,"high":1079,"low":1072,"close":1226,"change":71,"percent_change":873,"volume":1284,"transactions":9,"vwap":1226},"2025-12-18",269700,{"date":1286,"open":1065,"high":1151,"low":968,"close":1151,"change":188,"percent_change":189,"volume":1287,"transactions":9,"vwap":1151},"2025-12-17",209500,{"date":1289,"open":1240,"high":1053,"low":1240,"close":1052,"change":71,"percent_change":873,"volume":1290,"transactions":9,"vwap":1052},"2025-12-16",167800,{"date":1292,"open":938,"high":968,"low":939,"close":939,"change":325,"percent_change":325,"volume":1293,"transactions":9,"vwap":939},"2025-12-15",223400,{"date":1295,"open":925,"high":1043,"low":929,"close":939,"change":334,"percent_change":1296,"volume":1297,"transactions":9,"vwap":939},"2025-12-12",-0.31,211500,{"date":1299,"open":1199,"high":1066,"low":1052,"close":1053,"change":352,"percent_change":353,"volume":1300,"transactions":9,"vwap":1053},"2025-12-11",151900,{"date":1302,"open":939,"high":1068,"low":929,"close":1068,"change":952,"percent_change":258,"volume":1303,"transactions":9,"vwap":1068},"2025-12-10",248000,{"date":1305,"open":1065,"high":1065,"low":939,"close":1043,"change":199,"percent_change":200,"volume":1306,"transactions":9,"vwap":1043},"2025-12-09",277400,{"date":1308,"open":1151,"high":1151,"low":925,"close":1067,"change":208,"percent_change":1216,"volume":1309,"transactions":9,"vwap":1067},"2025-12-08",201500,{"date":1311,"open":1199,"high":1151,"low":968,"close":1312,"change":218,"percent_change":412,"volume":1313,"transactions":9,"vwap":1312},"2025-12-05",25.865,164100,{"date":1315,"open":1144,"high":1144,"low":1199,"close":1072,"change":344,"percent_change":120,"volume":1316,"transactions":9,"vwap":1072},"2025-12-04",103100,{"date":1318,"open":1156,"high":1156,"low":1072,"close":1144,"change":646,"percent_change":647,"volume":1319,"transactions":9,"vwap":1144},"2025-12-03",213900,{"date":1321,"open":1052,"high":1050,"low":968,"close":1152,"change":646,"percent_change":647,"volume":1322,"transactions":9,"vwap":1152},"2025-12-02",234500,{"date":1324,"open":1088,"high":1088,"low":938,"close":1199,"change":1216,"percent_change":125,"volume":1325,"transactions":9,"vwap":1199},"2025-12-01",183400,{"date":1327,"open":1088,"high":1088,"low":1077,"close":1145,"change":200,"percent_change":877,"volume":1328,"transactions":9,"vwap":1145},"2025-11-28",119500,{"date":1330,"open":1126,"high":1122,"low":1331,"close":1127,"change":540,"percent_change":916,"volume":1332,"transactions":9,"vwap":1127},"2025-11-26",26.025,143200,{"date":1334,"open":1083,"high":1335,"low":1084,"close":1126,"change":1027,"percent_change":297,"volume":1336,"transactions":9,"vwap":1126},"2025-11-25",26.094999,152500,{"date":1338,"open":1084,"high":1339,"low":1226,"close":1340,"change":540,"percent_change":916,"volume":1341,"transactions":9,"vwap":1340},"2025-11-24",26.014999,26.0049992,89200,{"date":1343,"open":1059,"high":1156,"low":1344,"close":1150,"change":600,"percent_change":1101,"volume":1345,"transactions":9,"vwap":1150},"2025-11-21",25.913,116000,{"date":1347,"open":1059,"high":1059,"low":1348,"close":1151,"change":540,"percent_change":916,"volume":686,"transactions":9,"vwap":1151},"2025-11-20",25.872,{"date":1350,"open":1151,"high":1151,"low":938,"close":968,"change":144,"percent_change":334,"volume":1351,"transactions":9,"vwap":968},"2025-11-19",170800,{"date":1353,"open":1052,"high":1199,"low":1058,"close":1052,"change":325,"percent_change":325,"volume":1354,"transactions":9,"vwap":1052},"2025-11-18",121400,{"date":1356,"open":1053,"high":1053,"low":1240,"close":1052,"change":353,"percent_change":511,"volume":1357,"transactions":9,"vwap":1052},"2025-11-17",145800,{"date":1359,"open":1072,"high":1072,"low":1240,"close":968,"change":344,"percent_change":120,"volume":1360,"transactions":9,"vwap":968},"2025-11-14",133800,{"date":1362,"open":1059,"high":1059,"low":1052,"close":1053,"change":476,"percent_change":755,"volume":1363,"transactions":9,"vwap":1053},"2025-11-13",178600,{"date":1365,"open":1050,"high":1059,"low":1072,"close":1059,"change":807,"percent_change":208,"volume":1366,"transactions":9,"vwap":1059},"2025-11-12",206100,{"date":1368,"open":1156,"high":1226,"low":1369,"close":1156,"change":743,"percent_change":744,"volume":1370,"transactions":9,"vwap":1156},"2025-11-11",25.939,92800,{"date":1372,"open":1052,"high":1199,"low":1052,"close":1052,"change":344,"percent_change":120,"volume":1373,"transactions":9,"vwap":1052},"2025-11-10",139200,{"date":1375,"open":1053,"high":1376,"low":1377,"close":1151,"change":22,"percent_change":23,"volume":1378,"transactions":9,"vwap":1151},"2025-11-07",25.926,25.877,137000,{"date":1380,"open":968,"high":1072,"low":968,"close":1199,"change":71,"percent_change":873,"volume":1381,"transactions":9,"vwap":1199},"2025-11-06",243400,{"date":1383,"open":1052,"high":1052,"low":939,"close":934,"change":371,"percent_change":219,"volume":1384,"transactions":9,"vwap":934},"2025-11-05",192700,{"date":1386,"open":968,"high":1072,"low":968,"close":1052,"change":144,"percent_change":334,"volume":1387,"transactions":9,"vwap":1052},"2025-11-04",115100,{"date":1389,"open":1126,"high":1126,"low":1390,"close":1199,"change":1391,"percent_change":673,"volume":1392,"transactions":9,"vwap":1199},"2025-11-03",25.823,-0.093,117200,{"date":1394,"open":1077,"high":1145,"low":1226,"close":1395,"change":1396,"percent_change":344,"volume":1397,"transactions":9,"vwap":1395},"2025-10-31",25.983,-0.007,107300,{"date":1399,"open":1156,"high":1083,"low":1072,"close":1220,"change":672,"percent_change":149,"volume":1400,"transactions":9,"vwap":1220},"2025-10-30",146900,{"date":1402,"open":1403,"high":1403,"low":1126,"close":1088,"change":383,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1088},"2025-10-29",26.2,-0.38,142100,{"date":1407,"open":1408,"high":1099,"low":1100,"close":1408,"change":392,"percent_change":393,"volume":1409,"transactions":9,"vwap":1408},"2025-10-28",26.18,163000,{"date":1411,"open":1412,"high":1105,"low":1127,"close":1413,"change":352,"percent_change":353,"volume":1414,"transactions":9,"vwap":1413},"2025-10-27",26.15,26.165,166500,{"date":1416,"open":1408,"high":1408,"low":1115,"close":1098,"change":23,"percent_change":1207,"volume":1417,"transactions":9,"vwap":1098},"2025-10-24",186300,{"date":1419,"open":1098,"high":1098,"low":1127,"close":1115,"change":371,"percent_change":219,"volume":1420,"transactions":9,"vwap":1115},"2025-10-23",137200,{"date":1422,"open":1423,"high":1099,"low":1107,"close":1105,"change":22,"percent_change":23,"volume":1271,"transactions":9,"vwap":1105},"2025-10-22",26.14,{"date":1425,"open":1408,"high":1099,"low":1426,"close":1098,"change":22,"percent_change":23,"volume":1427,"transactions":9,"vwap":1098},"2025-10-21",26.159,153200,{"date":1429,"open":1412,"high":1412,"low":1430,"close":1412,"change":393,"percent_change":1117,"volume":1431,"transactions":9,"vwap":1412},"2025-10-20",26.111,84100,{"date":1433,"open":1115,"high":1115,"low":1088,"close":1134,"change":200,"percent_change":877,"volume":1434,"transactions":9,"vwap":1134},"2025-10-17",134500,{"date":1436,"open":1145,"high":1412,"low":1437,"close":1412,"change":561,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1412},"2025-10-16",26.031,0.4,132200,{"date":1441,"open":1115,"high":1115,"low":1442,"close":1128,"change":352,"percent_change":353,"volume":1443,"transactions":9,"vwap":1128},"2025-10-15",26.035,225100,{"date":1445,"open":1089,"high":1134,"low":1084,"close":1145,"change":188,"percent_change":189,"volume":1446,"transactions":9,"vwap":1145},"2025-10-14",181700,{"date":1448,"open":1226,"high":1077,"low":1057,"close":1089,"change":23,"percent_change":1207,"volume":1449,"transactions":9,"vwap":1089},"2025-10-13",127800,{"date":1451,"open":1059,"high":1079,"low":1152,"close":1226,"change":743,"percent_change":744,"volume":1452,"transactions":9,"vwap":1226},"2025-10-10",90800,{"date":1454,"open":1151,"high":1151,"low":1260,"close":1053,"change":144,"percent_change":334,"volume":1455,"transactions":9,"vwap":1053},"2025-10-09",170900,{"date":1457,"open":1144,"high":1144,"low":1053,"close":1151,"change":1458,"percent_change":71,"volume":1459,"transactions":9,"vwap":1151},"2025-10-08",0.017,139700,{"date":1461,"open":1053,"high":1072,"low":1462,"close":1463,"change":1464,"percent_change":1207,"volume":1300,"transactions":9,"vwap":1463},"2025-10-07",25.855,25.883,0.038,{"date":1466,"open":1065,"high":1073,"low":938,"close":1467,"change":869,"percent_change":161,"volume":1468,"transactions":9,"vwap":1467},"2025-10-06",25.845,184900,{"date":1470,"open":1144,"high":1144,"low":1215,"close":1072,"change":144,"percent_change":334,"volume":1471,"transactions":9,"vwap":1072},"2025-10-03",151800,{"date":1473,"open":1151,"high":1144,"low":1053,"close":1066,"change":524,"percent_change":525,"volume":922,"transactions":9,"vwap":1066},"2025-10-02",{"date":1475,"open":1151,"high":1072,"low":1052,"close":1214,"change":1476,"percent_change":45,"volume":1477,"transactions":9,"vwap":1214},"2025-10-01",-0.055,134100,{"date":1479,"open":1156,"high":1226,"low":1050,"close":1059,"change":188,"percent_change":189,"volume":1480,"transactions":9,"vwap":1059},"2025-09-30",122700,{"date":1482,"open":1199,"high":1066,"low":1073,"close":1050,"change":952,"percent_change":258,"volume":1054,"transactions":9,"vwap":1050},"2025-09-29",{"date":1484,"open":1312,"high":1199,"low":1467,"close":1462,"change":229,"percent_change":144,"volume":1485,"transactions":9,"vwap":1462},"2025-09-26",117600,{"date":1487,"open":968,"high":1053,"low":1043,"close":1065,"change":144,"percent_change":334,"volume":1488,"transactions":9,"vwap":1065},"2025-09-25",145000,{"date":1490,"open":1050,"high":1050,"low":1491,"close":1053,"change":371,"percent_change":219,"volume":1492,"transactions":9,"vwap":1053},"2025-09-24",25.874,135600,{"date":1494,"open":1072,"high":1156,"low":1199,"close":1066,"change":353,"percent_change":511,"volume":1495,"transactions":9,"vwap":1066},"2025-09-23",130300,{"date":1497,"open":1144,"high":1144,"low":1053,"close":1072,"change":344,"percent_change":120,"volume":1498,"transactions":9,"vwap":1072},"2025-09-22",130100,{"date":1500,"open":1144,"high":1144,"low":1072,"close":1144,"change":325,"percent_change":325,"volume":1501,"transactions":9,"vwap":1144},"2025-09-19",115600,{"date":1503,"open":1156,"high":1156,"low":1504,"close":1144,"change":476,"percent_change":755,"volume":1505,"transactions":9,"vwap":1144},"2025-09-18",25.903,106400,{"date":1507,"open":1423,"high":1423,"low":1508,"close":1089,"change":371,"percent_change":219,"volume":1509,"transactions":9,"vwap":1089},"2025-09-17",25.985,135200,{"date":1511,"open":1126,"high":1512,"low":1083,"close":1512,"change":188,"percent_change":189,"volume":1513,"transactions":9,"vwap":1512},"2025-09-16",26.059999,102400,{"date":1515,"open":1077,"high":1516,"low":1077,"close":1083,"change":23,"percent_change":1207,"volume":1517,"transactions":9,"vwap":1083},"2025-09-15",26.055,145200,{"date":1519,"open":1220,"high":1220,"low":1059,"close":1220,"change":344,"percent_change":120,"volume":1520,"transactions":9,"vwap":1220},"2025-09-12",76900,{"date":1522,"open":1084,"high":1516,"low":1084,"close":1077,"change":540,"percent_change":916,"volume":1523,"transactions":9,"vwap":1077},"2025-09-11",122400,{"date":1525,"open":1079,"high":1220,"low":1222,"close":1226,"change":952,"percent_change":258,"volume":1526,"transactions":9,"vwap":1226},"2025-09-10",166400,{"date":1528,"open":1059,"high":1156,"low":1065,"close":1215,"change":431,"percent_change":864,"volume":1529,"transactions":9,"vwap":1215},"2025-09-09",233300,{"date":1531,"open":1220,"high":1220,"low":1222,"close":1079,"change":941,"percent_change":942,"volume":1532,"transactions":9,"vwap":1079},"2025-09-08",129100,{"date":1534,"open":1072,"high":1050,"low":1073,"close":1073,"change":1146,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1073},"2025-09-05",0.49,88800,{"date":1538,"open":911,"high":1177,"low":726,"close":1177,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1177},"2025-09-04",0.115,0.45,76300,{"date":1543,"open":772,"high":925,"low":772,"close":973,"change":941,"percent_change":942,"volume":1544,"transactions":9,"vwap":973},"2025-09-03",22099800,{"date":1546,"open":768,"high":811,"low":760,"close":768,"change":412,"percent_change":52,"volume":1392,"transactions":9,"vwap":768},"2025-09-02",{"date":1548,"open":930,"high":910,"low":921,"close":930,"change":144,"percent_change":334,"volume":1549,"transactions":9,"vwap":930},"2025-08-29",68100,{"date":1551,"open":929,"high":929,"low":725,"close":910,"change":188,"percent_change":189,"volume":1552,"transactions":9,"vwap":910},"2025-08-28",89600,{"date":1554,"open":718,"high":911,"low":1555,"close":911,"change":1027,"percent_change":1556,"volume":1557,"transactions":9,"vwap":911},"2025-08-27",25.635,0.18,57000,{"date":1559,"open":736,"high":719,"low":736,"close":735,"change":353,"percent_change":511,"volume":1560,"transactions":9,"vwap":735},"2025-08-26",92000,{"date":1562,"open":734,"high":560,"low":1555,"close":973,"change":199,"percent_change":200,"volume":1563,"transactions":9,"vwap":973},"2025-08-25",81100,{"date":1565,"open":772,"high":719,"low":772,"close":560,"change":1146,"percent_change":1535,"volume":1566,"transactions":9,"vwap":560},"2025-08-22",150600,{"date":1568,"open":721,"high":721,"low":776,"close":1569,"change":431,"percent_change":864,"volume":1570,"transactions":9,"vwap":1569},"2025-08-21",25.535,65000,{"date":1572,"open":772,"high":816,"low":720,"close":816,"change":23,"percent_change":462,"volume":1573,"transactions":9,"vwap":816},"2025-08-20",121200,{"date":1575,"open":772,"high":772,"low":811,"close":720,"change":353,"percent_change":511,"volume":1576,"transactions":9,"vwap":720},"2025-08-19",522700,{"date":1578,"open":772,"high":772,"low":1579,"close":768,"change":344,"percent_change":120,"volume":1580,"transactions":9,"vwap":768},"2025-08-18",25.531,80200,{"date":1582,"open":772,"high":742,"low":720,"close":772,"change":200,"percent_change":877,"volume":1583,"transactions":9,"vwap":772},"2025-08-15",89900,{"date":1585,"open":560,"high":1083,"low":721,"close":734,"change":199,"percent_change":200,"volume":1586,"transactions":9,"vwap":734},"2025-08-14",125000,{"date":1588,"open":726,"high":726,"low":816,"close":1589,"change":561,"percent_change":1167,"volume":1590,"transactions":9,"vwap":1589},"2025-08-13",25.655,79400,{"date":1592,"open":721,"high":721,"low":707,"close":768,"change":371,"percent_change":372,"volume":1593,"transactions":9,"vwap":768},"2025-08-12",75500,{"date":1595,"open":734,"high":734,"low":980,"close":742,"change":22,"percent_change":23,"volume":1596,"transactions":9,"vwap":742},"2025-08-11",66700,{"date":1598,"open":734,"high":734,"low":980,"close":721,"change":208,"percent_change":209,"volume":1599,"transactions":9,"vwap":721},"2025-08-08",90300,{"date":1601,"open":560,"high":560,"low":1602,"close":736,"change":392,"percent_change":393,"volume":1603,"transactions":9,"vwap":736},"2025-08-07",25.615,84800,{"date":1605,"open":560,"high":560,"low":811,"close":1602,"change":1476,"percent_change":45,"volume":1606,"transactions":9,"vwap":1602},"2025-08-06",68200,{"date":1608,"open":772,"high":910,"low":772,"close":719,"change":23,"percent_change":462,"volume":1609,"transactions":9,"vwap":719},"2025-08-05",130000,{"date":1611,"open":734,"high":734,"low":1612,"close":736,"change":1027,"percent_change":1556,"volume":1613,"transactions":9,"vwap":736},"2025-08-04",25.582,84700,{"date":1615,"open":742,"high":742,"low":824,"close":881,"change":1027,"percent_change":1556,"volume":1616,"transactions":9,"vwap":881},"2025-08-01",37100,{"date":1618,"open":768,"high":768,"low":1619,"close":748,"change":325,"percent_change":325,"volume":1620,"transactions":9,"vwap":748},"2025-07-31",25.511,38200,{"date":1622,"open":811,"high":811,"low":701,"close":748,"change":325,"percent_change":325,"volume":1623,"transactions":9,"vwap":748},"2025-07-30",58200,{"date":1625,"open":701,"high":748,"low":693,"close":748,"change":1626,"percent_change":485,"volume":1627,"transactions":9,"vwap":748},"2025-07-29",0.112,63600,{"date":1629,"open":711,"high":711,"low":644,"close":1630,"change":1631,"percent_change":1216,"volume":1632,"transactions":9,"vwap":1630},"2025-07-28",25.428,-0.037,61900,{"date":1634,"open":712,"high":1635,"low":644,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-07-25",25.468,25.465,0.085,0.33,29700,{"date":1641,"open":679,"high":781,"low":645,"close":636,"change":476,"percent_change":477,"volume":1642,"transactions":9,"vwap":636},"2025-07-24",43900,{"date":1644,"open":772,"high":772,"low":1645,"close":832,"change":382,"percent_change":383,"volume":1646,"transactions":9,"vwap":832},"2025-07-23",25.416,50000,{"date":1648,"open":699,"high":828,"low":694,"close":764,"change":1649,"percent_change":916,"volume":1650,"transactions":9,"vwap":764},"2025-07-22",0.049,79900,{"date":1652,"open":699,"high":721,"low":1653,"close":1654,"change":1655,"percent_change":512,"volume":1656,"transactions":9,"vwap":1654},"2025-07-21",25.422,25.426,0.081,79300,{"date":1658,"open":679,"high":679,"low":1659,"close":1660,"change":524,"percent_change":525,"volume":1661,"transactions":9,"vwap":1660},"2025-07-18",25.339,25.345,57600,{"date":1663,"open":636,"high":636,"low":1664,"close":653,"change":353,"percent_change":511,"volume":1665,"transactions":9,"vwap":653},"2025-07-17",25.235,83600,{"date":1667,"open":653,"high":680,"low":1668,"close":1669,"change":392,"percent_change":393,"volume":1670,"transactions":9,"vwap":1669},"2025-07-16",25.245,25.29,50500,{"date":1672,"open":701,"high":701,"low":437,"close":452,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":452},"2025-07-15",-0.095,-0.37,63200,{"date":1677,"open":679,"high":636,"low":630,"close":679,"change":22,"percent_change":23,"volume":1678,"transactions":9,"vwap":679},"2025-07-14",60100,{"date":1680,"open":781,"high":781,"low":680,"close":645,"change":1476,"percent_change":37,"volume":1681,"transactions":9,"vwap":645},"2025-07-11",44500,{"date":1683,"open":699,"high":699,"low":636,"close":644,"change":218,"percent_change":236,"volume":1684,"transactions":9,"vwap":644},"2025-07-10",53800,{"date":1686,"open":712,"high":699,"low":1687,"close":699,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":699},"2025-07-09",25.362,0.142,0.56,52300,{"date":1692,"open":781,"high":781,"low":1693,"close":1694,"change":1695,"percent_change":477,"volume":1696,"transactions":9,"vwap":1694},"2025-07-08",25.28,25.318,-0.072,63500,{"date":1698,"open":712,"high":712,"low":630,"close":637,"change":1699,"percent_change":412,"volume":1700,"transactions":9,"vwap":637},"2025-07-07",-0.044,73500,{"date":1702,"open":707,"high":707,"low":781,"close":1703,"change":208,"percent_change":209,"volume":1704,"transactions":9,"vwap":1703},"2025-07-03",25.434,54200,{"date":1706,"open":750,"high":750,"low":754,"close":1707,"change":1708,"percent_change":37,"volume":1709,"transactions":9,"vwap":1707},"2025-07-02",25.474,-0.056,50900,{"date":1711,"open":768,"high":768,"low":707,"close":760,"change":869,"percent_change":161,"volume":1712,"transactions":9,"vwap":760},"2025-07-01",57500,{"date":1714,"open":721,"high":742,"low":1715,"close":895,"change":952,"percent_change":258,"volume":1716,"transactions":9,"vwap":895},"2025-06-30",25.532,74800,{"date":1718,"open":748,"high":720,"low":701,"close":760,"change":1719,"percent_change":208,"volume":1720,"transactions":9,"vwap":760},"2025-06-27",-0.011,35000,{"date":1722,"open":824,"high":1723,"low":705,"close":1723,"change":1724,"percent_change":189,"volume":1725,"transactions":9,"vwap":1723},"2025-06-26",25.541,0.031,45600,{"date":1727,"open":824,"high":824,"low":1728,"close":750,"change":353,"percent_change":511,"volume":1729,"transactions":9,"vwap":750},"2025-06-25",25.435,34300,{"date":1731,"open":636,"high":772,"low":645,"close":705,"change":941,"percent_change":942,"volume":1732,"transactions":9,"vwap":705},"2025-06-24",68600,{"date":1734,"open":636,"high":1735,"low":636,"close":1736,"change":1027,"percent_change":1556,"volume":1737,"transactions":9,"vwap":1736},"2025-06-23",25.437,25.395,34000,{"date":1739,"open":454,"high":645,"low":454,"close":685,"change":1464,"percent_change":1207,"volume":1740,"transactions":9,"vwap":685},"2025-06-20",59900,{"date":1742,"open":680,"high":679,"low":1669,"close":1743,"change":1744,"percent_change":807,"volume":1745,"transactions":9,"vwap":1743},"2025-06-18",25.312,-0.003,35500,{"date":1747,"open":1693,"high":630,"low":1748,"close":852,"change":511,"percent_change":512,"volume":1749,"transactions":9,"vwap":852},"2025-06-17",25.232,45900,{"date":1751,"open":445,"high":1669,"low":439,"close":1664,"change":499,"percent_change":267,"volume":1752,"transactions":9,"vwap":1664},"2025-06-16",27800,{"date":1754,"open":685,"high":685,"low":445,"close":454,"change":672,"percent_change":149,"volume":1755,"transactions":9,"vwap":454},"2025-06-13",73600,{"date":1757,"open":518,"high":679,"low":680,"close":645,"change":71,"percent_change":1758,"volume":1759,"transactions":9,"vwap":645},"2025-06-12",0.28,47600,{"date":1761,"open":453,"high":1669,"low":453,"close":1669,"change":743,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1669},"2025-06-11",0.36,55500,{"date":1765,"open":453,"high":453,"low":547,"close":438,"change":511,"percent_change":512,"volume":1766,"transactions":9,"vwap":438},"2025-06-10",47500,{"date":1768,"open":468,"high":461,"low":421,"close":419,"change":807,"percent_change":208,"volume":1769,"transactions":9,"vwap":419},"2025-06-09",13200,{"date":1771,"open":427,"high":427,"low":1772,"close":475,"change":713,"percent_change":714,"volume":1773,"transactions":9,"vwap":475},"2025-06-06",25.114,44600,{"date":1775,"open":653,"high":653,"low":446,"close":591,"change":382,"percent_change":383,"volume":1776,"transactions":9,"vwap":591},"2025-06-05",37600,{"date":1778,"open":453,"high":671,"low":438,"close":665,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":665},"2025-06-04",0.165,0.66,3456600,{"date":1783,"open":438,"high":438,"low":468,"close":419,"change":807,"percent_change":208,"volume":1784,"transactions":9,"vwap":419},"2025-06-03",51600,{"date":1786,"open":475,"high":420,"low":1787,"close":475,"change":1216,"percent_change":1788,"volume":1773,"transactions":9,"vwap":475},"2025-06-02",25.087,-0.59,{"date":1790,"open":1664,"high":1693,"low":1664,"close":1693,"change":344,"percent_change":120,"volume":1791,"transactions":9,"vwap":1693},"2025-05-30",31000,{"date":1793,"open":445,"high":653,"low":1794,"close":653,"change":1795,"percent_change":989,"volume":1796,"transactions":9,"vwap":653},"2025-05-29",25.191,0.158,49400,{"date":1798,"open":430,"high":1799,"low":419,"close":1800,"change":1801,"percent_change":755,"volume":1802,"transactions":9,"vwap":1800},"2025-05-28",25.183,25.152,-0.068,64100,{"date":1804,"open":547,"high":591,"low":1805,"close":439,"change":1207,"percent_change":1806,"volume":1807,"transactions":9,"vwap":439},"2025-05-27",25.125,0.6,77000,{"date":1809,"open":531,"high":468,"low":1810,"close":531,"change":22,"percent_change":23,"volume":1811,"transactions":9,"vwap":531},"2025-05-23",25.040001,54700,{"date":1813,"open":405,"high":1814,"low":1815,"close":1816,"change":71,"percent_change":1758,"volume":1817,"transactions":9,"vwap":1816},"2025-05-22",25.065001,24.92,25.059999,77800,{"date":1819,"open":491,"high":1820,"low":378,"close":368,"change":1821,"percent_change":125,"volume":1822,"transactions":9,"vwap":368},"2025-05-21",25.083,-0.145,89500,{"date":1824,"open":469,"high":539,"low":468,"close":429,"change":199,"percent_change":200,"volume":1825,"transactions":9,"vwap":429},"2025-05-20",66200,{"date":1827,"open":1828,"high":547,"low":368,"close":461,"change":344,"percent_change":120,"volume":1829,"transactions":9,"vwap":461},"2025-05-19",25.02,44800,{"date":1831,"open":454,"high":454,"low":461,"close":505,"change":353,"percent_change":511,"volume":1832,"transactions":9,"vwap":505},"2025-05-16",80300,{"date":1834,"open":1816,"high":547,"low":1816,"close":547,"change":839,"percent_change":840,"volume":1835,"transactions":9,"vwap":547},"2025-05-15",20000,{"date":1837,"open":419,"high":419,"low":1838,"close":1838,"change":476,"percent_change":477,"volume":1839,"transactions":9,"vwap":1838},"2025-05-14",25.030001,93200,{"date":1841,"open":475,"high":1842,"low":531,"close":468,"change":571,"percent_change":219,"volume":1843,"transactions":9,"vwap":468},"2025-05-13",25.133,256600,{"date":1845,"open":469,"high":505,"low":469,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-05-12",25.148,-0.102,-0.4,36200,{"date":1851,"open":446,"high":671,"low":1852,"close":437,"change":23,"percent_change":462,"volume":1853,"transactions":9,"vwap":437},"2025-05-09",25.239,56000,{"date":1855,"open":679,"high":679,"low":453,"close":453,"change":209,"percent_change":853,"volume":1856,"transactions":9,"vwap":453},"2025-05-08",41700,{"date":1858,"open":653,"high":636,"low":1859,"close":679,"change":647,"percent_change":1438,"volume":1860,"transactions":9,"vwap":679},"2025-05-07",25.305,47400,{"date":1862,"open":461,"high":454,"low":461,"close":454,"change":941,"percent_change":1863,"volume":1864,"transactions":9,"vwap":454},"2025-05-06",0.38,53700,{"date":1866,"open":505,"high":438,"low":491,"close":608,"change":431,"percent_change":100,"volume":1867,"transactions":9,"vwap":608},"2025-05-05",44000,{"date":1869,"open":446,"high":653,"low":438,"close":437,"change":476,"percent_change":477,"volume":1870,"transactions":9,"vwap":437},"2025-05-02",62200,{"date":1872,"open":693,"high":832,"low":1873,"close":630,"change":361,"percent_change":166,"volume":1874,"transactions":9,"vwap":630},"2025-05-01",25.292,40400,{"date":1876,"open":707,"high":824,"low":860,"close":749,"change":382,"percent_change":383,"volume":1877,"transactions":9,"vwap":749},"2025-04-30",40200,{"date":1879,"open":786,"high":1880,"low":786,"close":824,"change":941,"percent_change":942,"volume":1881,"transactions":9,"vwap":824},"2025-04-29",25.545,39500,{"date":1883,"open":679,"high":786,"low":685,"close":889,"change":524,"percent_change":525,"volume":1884,"transactions":9,"vwap":889},"2025-04-28",48800,{"date":179,"open":685,"high":637,"low":518,"close":637,"change":23,"percent_change":462,"volume":1886,"transactions":9,"vwap":637},39600]