[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCEC":3,"homepage-market-summary":29,"stock-historical-SCEC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCEC","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},"Sterling Capital Funds","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3086,1.2576,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.69,23.625,23.71,23.695,-0.005,-0.02,83928.62,25.75,23.565,124843.27439543426,5.7,394,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"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",[97,102,107,112,117,122,127,132,137,141,145],{"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":22,"price":144,"is_up":38},"Utilities","XLU",41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},114249,41700861.873254,-5.54,"2025-04-25",[180,183,193,204,213,220,229,238,249,259,266,274,285,295,303,312,322,331,340,347,353,363,372,381,390,400,409,419,428,436,445,452,461,468,477,486,492,499,509,518,523,529,535,541,548,557,566,572,578,583,589,597,605,610,617,622,630,640,650,658,667,675,683,688,694,699,705,712,719,727,733,740,743,748,755,761,768,774,778,784,789,795,801,805,810,814,818,821,824,829,835,840,843,847,849,852,855,861,865,870,874,877,880,883,888,893,896,902,906,909,912,914,917,921,928,934,940,943,947,952,959,964,967,972,976,979,982,985,988,991,994,998,1001,1005,1010,1014,1018,1023,1027,1031,1035,1038,1041,1046,1049,1055,1060,1066,1072,1077,1083,1090,1097,1104,1111,1119,1125,1130,1135,1140,1145,1150,1155,1158,1165,1171,1174,1179,1183,1190,1194,1199,1204,1208,1211,1216,1221,1225,1229,1232,1235,1241,1244,1249,1253,1258,1262,1267,1271,1273,1278,1282,1287,1289,1294,1301,1306,1309,1313,1316,1320,1323,1329,1332,1337,1340,1343,1349,1354,1357,1360,1362,1364,1368,1373,1377,1380,1386,1392,1397,1401,1405,1409,1412,1414,1417,1420,1423,1426,1429,1433,1439,1442,1445,1450,1452,1456,1463,1468,1471,1476,1480,1484,1486,1490,1494,1497,1502,1505,1509,1512,1517,1520,1523,1528,1534,1536,1540,1543,1547,1553,1556,1560,1564,1568,1573,1579,1582,1587,1590,1594,1597,1599,1602,1606,1610,1614,1618,1624,1629,1632,1635,1638,1643,1647,1650,1655,1659,1663,1666,1669,1672,1675,1677,1681,1687,1691,1694,1701,1705,1708,1711,1714,1717,1720,1723,1728,1733,1737,1741,1745,1748,1751,1754,1758,1761,1765,1768,1771,1774,1779,1783,1786,1791,1794,1798,1801,1804,1807,1811,1815,1819,1823,1827,1833,1835,1839,1842,1845,1848,1851,1854,1858,1862,1865,1870,1875,1879,1882,1884,1888,1894,1897,1901,1906,1911,1916,1918,1921,1924,1927,1932,1937,1940,1943],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},288,23.6739,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",23.66,23.72,23.6501,0.05,0.21,55923.7975,149,23.7047,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",23.65,23.67,23.59,23.645,-0.035,-0.15,107601.9015,334,23.6303,{"date":205,"open":206,"high":206,"low":185,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",23.77,23.68,-0.018,-0.08,114433.0095,233,23.6956,{"date":214,"open":25,"high":186,"low":25,"close":215,"change":216,"percent_change":37,"volume":217,"transactions":218,"vwap":219},"2026-10-01",23.698,-0.052,133481.4435,246,23.6814,{"date":221,"open":222,"high":222,"low":19,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",23.84,23.75,-0.0543,-0.23,27374.1011,100,23.7542,{"date":230,"open":231,"high":231,"low":223,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",23.815,23.8043,-0.0108,-0.05,27475.343489,72,23.7715,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",23.845,23.85,23.79,23.8151,-0.1199,-0.5,44783.0641,153,23.8162,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":191,"vwap":258},"2026-09-25",23.92,23.95,23.865,23.935,0.025,0.1,102658.9711,23.9019,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":120,"percent_change":245,"volume":264,"transactions":202,"vwap":265},"2026-09-24",24.0401,24.06,23.91,65417.1811,23.9698,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":155,"percent_change":271,"volume":272,"transactions":218,"vwap":273},"2026-09-23",24.2,24.0001,24.03,-0.99,102685.5101,24.0532,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",24.29,24.295,24.245,24.27,0.0147,0.06,60554.0511,152,24.2651,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",24.265,24.25,24.2553,0.0103,0.04,45966.3461,137,24.2556,{"date":296,"open":297,"high":298,"low":297,"close":278,"change":299,"percent_change":120,"volume":300,"transactions":301,"vwap":302},"2026-09-18",24.24,24.2463,-0.03,90496.0511,68,24.2403,{"date":304,"open":276,"high":276,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",24.26,24.275,0.08,0.33,105669.4142,296,24.2737,{"date":313,"open":314,"high":306,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",24.2402,24.19,24.195,0.035,0.14,59630.9222,99,24.2357,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",24.185,24.16,-0.0151,-0.06,67743.5072,265,24.1691,{"date":332,"open":333,"high":334,"low":325,"close":335,"change":336,"percent_change":22,"volume":337,"transactions":338,"vwap":339},"2026-09-14",24.1799,24.205,24.1751,-0.0049,26853.0692,82,24.1815,{"date":341,"open":279,"high":279,"low":325,"close":342,"change":343,"percent_change":327,"volume":344,"transactions":345,"vwap":346},"2026-09-11",24.18,-0.015,47706.5552,169,24.1993,{"date":348,"open":276,"high":349,"low":315,"close":316,"change":350,"percent_change":52,"volume":351,"transactions":352,"vwap":321},"2026-09-10",24.3,-0.16,73972.3762,177,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":350,"volume":360,"transactions":361,"vwap":362},"2026-09-09",24.42,24.4201,24.33,24.355,-0.04,51295.4362,170,24.3708,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":361,"vwap":371},"2026-09-08",24.46,24.38,24.395,-0.105,-0.43,46226.0692,24.4077,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":188,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",24.45,24.5,24.44,0.2,51244.3202,93,24.4476,{"date":382,"open":383,"high":383,"low":384,"close":374,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",24.4799,24.425,0.065,0.27,85237.070018,165,24.4435,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",24.405,24.351,24.385,0.03,0.12,90343.0692,390,24.3794,{"date":401,"open":402,"high":374,"low":403,"close":358,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",24.43,24.35,-0.1543,-0.63,84338.0692,192,24.3895,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",24.54,24.49,24.5093,-0.0457,-0.19,50748.5692,209,24.5193,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",24.69,24.555,-0.09,-0.37,63204.0692,185,24.5847,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",24.68,24.645,0,69509.5942,123,24.662,{"date":437,"open":438,"high":438,"low":439,"close":431,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",24.67,24.63,-0.045,-0.18,59484.8479,135,24.6452,{"date":446,"open":447,"high":421,"low":439,"close":421,"change":318,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",24.66,0.57,68254.8479,223,24.654,{"date":453,"open":454,"high":455,"low":411,"close":456,"change":291,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",24.56,24.58,24.55,0.16,86599.8479,312,24.5561,{"date":462,"open":454,"high":454,"low":463,"close":464,"change":199,"percent_change":465,"volume":466,"transactions":345,"vwap":467},"2026-08-21",24.48,24.51,-0.14,104245.8479,24.5059,{"date":469,"open":454,"high":470,"low":471,"close":472,"change":473,"percent_change":37,"volume":474,"transactions":475,"vwap":476},"2026-08-20",24.57,24.53,24.545,-0.055,48806.0429,130,24.5416,{"date":478,"open":479,"high":479,"low":470,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",24.64,24.6,0.11,0.45,56697.807209,182,24.606,{"date":487,"open":412,"high":488,"low":365,"close":412,"change":21,"percent_change":22,"volume":489,"transactions":490,"vwap":491},"2026-08-18",24.52,58235.9769,174,24.5032,{"date":493,"open":454,"high":454,"low":463,"close":494,"change":209,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",24.495,-0.33,38660.8479,155,24.5205,{"date":500,"open":501,"high":502,"low":470,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",24.6301,24.6379,24.575,-0.0703,-0.29,48762.1249,132,24.6067,{"date":510,"open":431,"high":511,"low":512,"close":513,"change":514,"percent_change":482,"volume":515,"transactions":516,"vwap":517},"2026-08-13",24.675,24.621,24.6453,0.1103,50609.1629,107,24.6389,{"date":519,"open":480,"high":480,"low":471,"close":520,"change":317,"percent_change":318,"volume":521,"transactions":191,"vwap":522},"2026-08-12",24.535,56692.8169,24.5604,{"date":524,"open":525,"high":525,"low":365,"close":375,"change":21,"percent_change":22,"volume":526,"transactions":527,"vwap":528},"2026-08-11",24.59,179278.8479,822,24.5105,{"date":530,"open":470,"high":470,"low":463,"close":531,"change":209,"percent_change":495,"volume":532,"transactions":533,"vwap":534},"2026-08-10",24.505,97509.2979,248,24.5304,{"date":536,"open":479,"high":479,"low":488,"close":537,"change":538,"percent_change":291,"volume":539,"transactions":407,"vwap":540},"2026-08-07",24.585,0.01,79660.8359,24.5893,{"date":542,"open":470,"high":543,"low":470,"close":503,"change":234,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",24.62,-0.2,77559.8479,250,24.5837,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":359,"volume":554,"transactions":555,"vwap":556},"2026-08-05",24.65,24.565,24.625,-0.01,121387.888519,173,24.6102,{"date":558,"open":559,"high":560,"low":525,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",24.615,24.635,0.135,0.55,95121.888519,369,24.6075,{"date":567,"open":568,"high":568,"low":375,"close":375,"change":473,"percent_change":37,"volume":569,"transactions":570,"vwap":571},"2026-08-03",24.5189,99088.8479,73,24.5027,{"date":573,"open":574,"high":574,"low":456,"close":422,"change":473,"percent_change":37,"volume":575,"transactions":576,"vwap":577},"2026-07-31",24.61,36206.1449,102,24.5639,{"date":579,"open":550,"high":550,"low":480,"close":574,"change":21,"percent_change":22,"volume":580,"transactions":581,"vwap":582},"2026-07-30",46865.1699,226,24.6127,{"date":584,"open":421,"high":585,"low":559,"close":559,"change":209,"percent_change":115,"volume":586,"transactions":587,"vwap":588},"2026-07-29",24.695,100794.4059,315,24.6406,{"date":590,"open":438,"high":591,"low":550,"close":585,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-28",24.7,0.09,0.37,92311.0576,151,24.6755,{"date":598,"open":525,"high":599,"low":537,"close":600,"change":601,"percent_change":307,"volume":602,"transactions":603,"vwap":604},"2026-07-27",24.6426,24.605,0.02,228962.4796,171,24.6152,{"date":606,"open":525,"high":574,"low":537,"close":537,"change":601,"percent_change":307,"volume":607,"transactions":608,"vwap":609},"2026-07-24",131973.2246,103,24.5956,{"date":611,"open":480,"high":480,"low":454,"close":551,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-23",-0.11,-0.45,110231.2566,421,24.5789,{"date":618,"open":591,"high":591,"low":447,"close":511,"change":359,"percent_change":350,"volume":619,"transactions":620,"vwap":621},"2026-07-22",76078.0926,208,24.673,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":299,"percent_change":120,"volume":627,"transactions":628,"vwap":629},"2026-07-21",24.73,24.71,24.715,96719.6791,117,24.7134,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-20",24.81,24.74,24.745,-0.07,-0.28,41426.2051,77,24.7514,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":396,"volume":647,"transactions":648,"vwap":649},"2026-07-17",24.85,24.86,24.8102,24.815,0.0296,24123.1721,101,24.8354,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":209,"volume":656,"transactions":497,"vwap":657},"2026-07-16",24.78,24.88,24.7854,-0.0198,67918.4581,24.787,{"date":659,"open":660,"high":632,"low":652,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-15",24.795,24.8052,0.0702,0.28,72485.0691,273,24.7966,{"date":668,"open":669,"high":670,"low":624,"close":671,"change":255,"percent_change":256,"volume":672,"transactions":673,"vwap":674},"2026-07-14",24.755,24.77,24.735,77266.8701,158,24.7469,{"date":676,"open":677,"high":670,"low":625,"close":625,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-13",24.76,-0.085,-0.34,668741.4601,195,24.7398,{"date":684,"open":685,"high":685,"low":686,"close":660,"change":553,"percent_change":359,"volume":687,"transactions":9,"vwap":660},"2026-07-10",24.83,24.79,45800,{"date":689,"open":632,"high":690,"low":691,"close":692,"change":601,"percent_change":307,"volume":693,"transactions":9,"vwap":692},"2026-07-09",24.84,24.8,24.805,61400,{"date":695,"open":691,"high":691,"low":696,"close":697,"change":299,"percent_change":120,"volume":698,"transactions":9,"vwap":697},"2026-07-08",24.75,24.785,62100,{"date":700,"open":701,"high":701,"low":632,"close":645,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":645},"2026-07-07",24.902,-0.1,-0.4,53000,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":601,"volume":711,"transactions":9,"vwap":709},"2026-07-06",24.92,24.89,24.915,0.005,49600,{"date":713,"open":714,"high":715,"low":653,"close":714,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":714},"2026-07-02",24.91,24.93,0.055,0.22,94700,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":441,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-01",24.885,24.905,24.845,24.855,-0.72,87800,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":635,"percent_change":636,"volume":732,"transactions":9,"vwap":731},"2026-06-30",25.094999,25.030001,25.035,85900,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":538,"percent_change":291,"volume":739,"transactions":9,"vwap":738},"2026-06-29",25.11,25.13,25.08,25.105,184200,{"date":741,"open":737,"high":735,"low":737,"close":729,"change":710,"percent_change":601,"volume":742,"transactions":9,"vwap":729},"2026-06-26",66100,{"date":744,"open":735,"high":736,"low":745,"close":746,"change":601,"percent_change":307,"volume":747,"transactions":9,"vwap":746},"2026-06-25",25.07,25.09,77100,{"date":749,"open":750,"high":745,"low":751,"close":745,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":745},"2026-06-24",25.059999,25.040001,0.15,0.6,69700,{"date":756,"open":757,"high":758,"low":707,"close":707,"change":759,"percent_change":702,"volume":760,"transactions":9,"vwap":707},"2026-06-23",24.975,24.98,-0.025,51000,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":327,"percent_change":155,"volume":767,"transactions":9,"vwap":766},"2026-06-22",24.97,24.985,24.94,24.945,65200,{"date":769,"open":770,"high":745,"low":771,"close":772,"change":601,"percent_change":307,"volume":773,"transactions":9,"vwap":772},"2026-06-18",25.065001,24.99,25.0049992,54100,{"date":775,"open":776,"high":750,"low":757,"close":764,"change":473,"percent_change":37,"volume":777,"transactions":9,"vwap":764},"2026-06-17",25.055,86400,{"date":779,"open":730,"high":776,"low":780,"close":751,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":751},"2026-06-16",25.01,0.045,0.18,96900,{"date":785,"open":751,"high":751,"low":786,"close":787,"change":291,"percent_change":457,"volume":788,"transactions":9,"vwap":787},"2026-06-15",24.96,24.995,64000,{"date":790,"open":791,"high":758,"low":792,"close":793,"change":432,"percent_change":432,"volume":794,"transactions":9,"vwap":793},"2026-06-12",24.977,24.925,24.955,73600,{"date":796,"open":653,"high":793,"low":797,"close":793,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":793},"2026-06-11",24.835,0.13,0.52,68500,{"date":802,"open":721,"high":721,"low":645,"close":803,"change":299,"percent_change":120,"volume":804,"transactions":9,"vwap":803},"2026-06-10",24.825,90500,{"date":806,"open":807,"high":808,"low":803,"close":724,"change":317,"percent_change":318,"volume":809,"transactions":9,"vwap":724},"2026-06-09",24.87,24.875,74100,{"date":811,"open":708,"high":708,"low":645,"close":812,"change":759,"percent_change":702,"volume":813,"transactions":9,"vwap":812},"2026-06-08",24.82,75100,{"date":815,"open":708,"high":816,"low":690,"close":723,"change":702,"percent_change":703,"volume":817,"transactions":9,"vwap":723},"2026-06-05",24.9,683100,{"date":819,"open":786,"high":763,"low":765,"close":766,"change":601,"percent_change":307,"volume":820,"transactions":9,"vwap":766},"2026-06-04",38400,{"date":822,"open":715,"high":823,"low":709,"close":792,"change":359,"percent_change":350,"volume":704,"transactions":9,"vwap":792},"2026-06-03",24.95,{"date":825,"open":826,"high":826,"low":823,"close":827,"change":395,"percent_change":396,"volume":828,"transactions":9,"vwap":827},"2026-06-02",25,24.965,87700,{"date":830,"open":714,"high":831,"low":807,"close":832,"change":833,"percent_change":703,"volume":834,"transactions":9,"vwap":832},"2026-06-01",24.937,24.935,-0.101,92300,{"date":836,"open":745,"high":745,"low":730,"close":837,"change":838,"percent_change":396,"volume":839,"transactions":9,"vwap":837},"2026-05-29",25.035999,0.031,342200,{"date":841,"open":826,"high":751,"low":765,"close":772,"change":538,"percent_change":291,"volume":842,"transactions":9,"vwap":772},"2026-05-28",203600,{"date":844,"open":772,"high":845,"low":771,"close":787,"change":601,"percent_change":307,"volume":846,"transactions":9,"vwap":787},"2026-05-27",25.028,38500,{"date":848,"open":787,"high":787,"low":823,"close":757,"change":716,"percent_change":717,"volume":828,"transactions":9,"vwap":757},"2026-05-26",{"date":850,"open":714,"high":707,"low":643,"close":707,"change":291,"percent_change":457,"volume":851,"transactions":9,"vwap":707},"2026-05-22",15300,{"date":853,"open":691,"high":653,"low":697,"close":653,"change":395,"percent_change":396,"volume":854,"transactions":9,"vwap":653},"2026-05-21",44600,{"date":856,"open":633,"high":642,"low":857,"close":642,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":642},"2026-05-20",24.725,0.145,0.59,59800,{"date":862,"open":857,"high":624,"low":421,"close":863,"change":209,"percent_change":115,"volume":864,"transactions":9,"vwap":863},"2026-05-19",24.705,195400,{"date":866,"open":797,"high":867,"low":868,"close":697,"change":22,"percent_change":209,"volume":869,"transactions":9,"vwap":697},"2026-05-18",24.851,24.765,65700,{"date":871,"open":642,"high":642,"low":691,"close":692,"change":200,"percent_change":872,"volume":873,"transactions":9,"vwap":692},"2026-05-15",-0.6,71700,{"date":875,"open":780,"high":780,"low":793,"close":793,"change":538,"percent_change":291,"volume":876,"transactions":9,"vwap":793},"2026-05-14",51700,{"date":878,"open":793,"high":827,"low":765,"close":766,"change":553,"percent_change":359,"volume":879,"transactions":9,"vwap":766},"2026-05-13",101900,{"date":881,"open":764,"high":764,"low":823,"close":793,"change":635,"percent_change":636,"volume":882,"transactions":9,"vwap":793},"2026-05-12",63900,{"date":884,"open":750,"high":745,"low":885,"close":886,"change":440,"percent_change":441,"volume":887,"transactions":9,"vwap":886},"2026-05-11",25.02,25.025,61100,{"date":889,"open":890,"high":891,"low":745,"close":745,"change":781,"percent_change":782,"volume":892,"transactions":9,"vwap":745},"2026-05-08",25.084999,25.1,58500,{"date":894,"open":736,"high":736,"low":885,"close":886,"change":234,"percent_change":544,"volume":895,"transactions":9,"vwap":886},"2026-05-07",122000,{"date":897,"open":729,"high":729,"low":885,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-06",25.075001,0.085,0.34,155000,{"date":903,"open":758,"high":771,"low":793,"close":771,"change":385,"percent_change":904,"volume":905,"transactions":9,"vwap":771},"2026-05-05",0.26,83900,{"date":907,"open":758,"high":764,"low":722,"close":792,"change":702,"percent_change":703,"volume":908,"transactions":9,"vwap":792},"2026-05-04",73900,{"date":910,"open":826,"high":751,"low":758,"close":886,"change":234,"percent_change":544,"volume":911,"transactions":9,"vwap":886},"2026-05-01",181800,{"date":913,"open":891,"high":891,"low":745,"close":898,"change":710,"percent_change":601,"volume":800,"transactions":9,"vwap":898},"2026-04-30",{"date":915,"open":891,"high":891,"low":730,"close":745,"change":327,"percent_change":155,"volume":916,"transactions":9,"vwap":745},"2026-04-29",384800,{"date":918,"open":919,"high":736,"low":891,"close":736,"change":299,"percent_change":120,"volume":920,"transactions":9,"vwap":736},"2026-04-28",25.115,52900,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":199,"percent_change":465,"volume":927,"transactions":9,"vwap":926},"2026-04-27",25.18,25.19,25.135,25.16,55600,{"date":929,"open":923,"high":930,"low":931,"close":932,"change":317,"percent_change":318,"volume":933,"transactions":9,"vwap":932},"2026-04-24",25.2,25.165,25.195,59700,{"date":935,"open":936,"high":937,"low":938,"close":926,"change":359,"percent_change":350,"volume":939,"transactions":9,"vwap":926},"2026-04-23",25.225,25.23,25.12,25500,{"date":941,"open":937,"high":937,"low":923,"close":930,"change":395,"percent_change":396,"volume":942,"transactions":9,"vwap":930},"2026-04-22",73800,{"date":944,"open":945,"high":937,"low":931,"close":946,"change":473,"percent_change":37,"volume":693,"transactions":9,"vwap":946},"2026-04-21",25.22,25.17,{"date":948,"open":949,"high":949,"low":950,"close":936,"change":199,"percent_change":465,"volume":951,"transactions":9,"vwap":936},"2026-04-20",25.255,25.21,48000,{"date":953,"open":954,"high":955,"low":937,"close":956,"change":396,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-17",25.245,25.279,25.26,0.48,70000,{"date":960,"open":961,"high":961,"low":736,"close":962,"change":359,"percent_change":350,"volume":963,"transactions":9,"vwap":962},"2026-04-16",25.215,25.14,91300,{"date":965,"open":936,"high":937,"low":946,"close":923,"change":359,"percent_change":350,"volume":966,"transactions":9,"vwap":923},"2026-04-15",91400,{"date":968,"open":924,"high":945,"low":924,"close":945,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":945},"2026-04-14",0.075,0.3,51800,{"date":973,"open":938,"high":974,"low":890,"close":974,"change":255,"percent_change":256,"volume":975,"transactions":9,"vwap":974},"2026-04-13",25.145,60100,{"date":977,"open":962,"high":962,"low":746,"close":938,"change":710,"percent_change":601,"volume":978,"transactions":9,"vwap":938},"2026-04-10",626200,{"date":980,"open":735,"high":946,"low":745,"close":919,"change":21,"percent_change":22,"volume":981,"transactions":9,"vwap":919},"2026-04-09",57600,{"date":983,"open":946,"high":946,"low":746,"close":938,"change":899,"percent_change":900,"volume":984,"transactions":9,"vwap":938},"2026-04-08",46600,{"date":986,"open":780,"high":751,"low":766,"close":731,"change":538,"percent_change":291,"volume":987,"transactions":9,"vwap":731},"2026-04-07",68800,{"date":989,"open":886,"high":751,"low":780,"close":886,"change":299,"percent_change":120,"volume":990,"transactions":9,"vwap":886},"2026-04-06",41100,{"date":992,"open":763,"high":776,"low":763,"close":776,"change":969,"percent_change":970,"volume":993,"transactions":9,"vwap":776},"2026-04-02",137300,{"date":995,"open":780,"high":886,"low":758,"close":758,"change":368,"percent_change":996,"volume":997,"transactions":9,"vwap":758},"2026-04-01",-0.42,88900,{"date":999,"open":737,"high":938,"low":750,"close":890,"change":385,"percent_change":904,"volume":1000,"transactions":9,"vwap":890},"2026-03-31",55700,{"date":1002,"open":771,"high":751,"low":763,"close":885,"change":457,"percent_change":1003,"volume":1004,"transactions":9,"vwap":885},"2026-03-30",0.64,225400,{"date":1006,"open":685,"high":816,"low":685,"close":643,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":643},"2026-03-27",-0.065,-0.26,106100,{"date":1011,"open":771,"high":771,"low":816,"close":792,"change":612,"percent_change":1012,"volume":1013,"transactions":9,"vwap":792},"2026-03-26",-0.44,136000,{"date":1015,"open":780,"high":1016,"low":780,"close":731,"change":969,"percent_change":970,"volume":1017,"transactions":9,"vwap":731},"2026-03-25",25.049999,29600,{"date":1019,"open":714,"high":1020,"low":1021,"close":786,"change":473,"percent_change":37,"volume":1022,"transactions":9,"vwap":786},"2026-03-24",24.989,24.909,48600,{"date":1024,"open":758,"high":1016,"low":823,"close":1025,"change":899,"percent_change":900,"volume":1026,"transactions":9,"vwap":1025},"2026-03-23",25.014999,86300,{"date":1028,"open":750,"high":750,"low":707,"close":715,"change":37,"percent_change":1029,"volume":1030,"transactions":9,"vwap":715},"2026-03-20",-0.87,73000,{"date":1032,"open":745,"high":926,"low":745,"close":1033,"change":317,"percent_change":318,"volume":1034,"transactions":9,"vwap":1033},"2026-03-19",25.15,83300,{"date":1036,"open":930,"high":950,"low":919,"close":919,"change":612,"percent_change":1012,"volume":1037,"transactions":9,"vwap":919},"2026-03-18",94600,{"date":1039,"open":950,"high":955,"low":930,"close":936,"change":716,"percent_change":717,"volume":1040,"transactions":9,"vwap":936},"2026-03-17",89100,{"date":1042,"open":946,"high":924,"low":736,"close":946,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":946},"2026-03-16",0.095,0.38,32600,{"date":1047,"open":736,"high":962,"low":770,"close":898,"change":343,"percent_change":327,"volume":1048,"transactions":9,"vwap":898},"2026-03-13",47400,{"date":1050,"open":926,"high":1051,"low":737,"close":746,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":746},"2026-03-12",25.175,-0.115,-0.46,52200,{"date":1056,"open":937,"high":1057,"low":923,"close":1058,"change":702,"percent_change":703,"volume":1059,"transactions":9,"vwap":1058},"2026-03-11",25.24,25.205,78400,{"date":1061,"open":1062,"high":1063,"low":924,"close":1064,"change":678,"percent_change":495,"volume":1065,"transactions":9,"vwap":1064},"2026-03-10",25.36,25.39,25.305,43800,{"date":1067,"open":1068,"high":1063,"low":1069,"close":1063,"change":307,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1063},"2026-03-09",25.29,25.28,0.32,73700,{"date":1073,"open":1069,"high":1062,"low":1074,"close":1075,"change":299,"percent_change":120,"volume":1076,"transactions":9,"vwap":1075},"2026-03-06",25.27,25.31,52300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1079,"change":678,"percent_change":495,"volume":1082,"transactions":9,"vwap":1079},"2026-03-05",25.34,25.37,25.32,96400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":343,"percent_change":327,"volume":1089,"transactions":9,"vwap":1088},"2026-03-04",25.43,25.45,25.42,25.425,54700,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":612,"volume":1096,"transactions":9,"vwap":1094},"2026-03-03",25.375,25.46,25.44,-0.029,82700,{"date":1098,"open":1099,"high":1099,"low":1093,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-02",25.49,25.469,-0.201,-0.78,61300,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":457,"volume":1110,"transactions":9,"vwap":1108},"2026-02-27",25.68,25.655,25.67,0.042,40000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":592,"volume":1118,"transactions":9,"vwap":1116},"2026-02-26",25.63,25.64,25.59,25.628,0.023,220700,{"date":1120,"open":1121,"high":1113,"low":1122,"close":1123,"change":710,"percent_change":601,"volume":1124,"transactions":9,"vwap":1123},"2026-02-25",25.609,25.58,25.605,68300,{"date":1126,"open":1127,"high":1113,"low":1115,"close":1128,"change":343,"percent_change":327,"volume":1129,"transactions":9,"vwap":1128},"2026-02-24",25.62,25.6,55400,{"date":1131,"open":1132,"high":1113,"low":1115,"close":1133,"change":291,"percent_change":457,"volume":1134,"transactions":9,"vwap":1133},"2026-02-23",25.595,25.615,78500,{"date":1136,"open":1122,"high":1122,"low":1137,"close":1138,"change":432,"percent_change":432,"volume":1139,"transactions":9,"vwap":1138},"2026-02-20",25.54,25.575,106700,{"date":1141,"open":1142,"high":1122,"low":1143,"close":1138,"change":553,"percent_change":359,"volume":1144,"transactions":9,"vwap":1138},"2026-02-19",25.56,25.555,239200,{"date":1146,"open":1147,"high":1132,"low":1147,"close":1148,"change":432,"percent_change":432,"volume":1149,"transactions":9,"vwap":1148},"2026-02-18",25.55,25.585,87300,{"date":1151,"open":1152,"high":1115,"low":1153,"close":1148,"change":601,"percent_change":307,"volume":1154,"transactions":9,"vwap":1148},"2026-02-17",25.57,25.565,71900,{"date":1156,"open":1142,"high":1122,"low":1157,"close":1153,"change":71,"percent_change":386,"volume":854,"transactions":9,"vwap":1153},"2026-02-13",25.551,{"date":1159,"open":1085,"high":1160,"low":1085,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-02-12",25.5,25.495,0.092,0.36,46400,{"date":1166,"open":1167,"high":1086,"low":1063,"close":1168,"change":1169,"percent_change":200,"volume":1170,"transactions":9,"vwap":1168},"2026-02-11",25.41,25.403,-0.037,104300,{"date":1172,"open":1173,"high":1093,"low":1085,"close":1094,"change":969,"percent_change":970,"volume":788,"transactions":9,"vwap":1094},"2026-02-10",25.449,{"date":1175,"open":1080,"high":1176,"low":1062,"close":1177,"change":553,"percent_change":359,"volume":1178,"transactions":9,"vwap":1177},"2026-02-09",25.38,25.365,37900,{"date":1180,"open":1176,"high":1176,"low":1181,"close":1092,"change":538,"percent_change":291,"volume":1182,"transactions":9,"vwap":1092},"2026-02-06",25.345,54200,{"date":1184,"open":1185,"high":1177,"low":1186,"close":1177,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1177},"2026-02-05",25.33,25.295,0.115,0.46,38900,{"date":1191,"open":1192,"high":1069,"low":1057,"close":1192,"change":343,"percent_change":327,"volume":1193,"transactions":9,"vwap":1192},"2026-02-04",25.25,74800,{"date":1195,"open":1057,"high":1074,"low":1196,"close":1197,"change":255,"percent_change":256,"volume":1198,"transactions":9,"vwap":1197},"2026-02-03",25.229,25.265,62700,{"date":1200,"open":954,"high":956,"low":1057,"close":1057,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1057},"2026-02-02",-0.135,-0.53,32400,{"date":1205,"open":1080,"high":1206,"low":1062,"close":1092,"change":432,"percent_change":432,"volume":1207,"transactions":9,"vwap":1092},"2026-01-30",25.4,189900,{"date":1209,"open":1185,"high":1063,"low":1185,"close":1092,"change":432,"percent_change":432,"volume":1210,"transactions":9,"vwap":1092},"2026-01-29",45300,{"date":1212,"open":1176,"high":1063,"low":1062,"close":1092,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1092},"2026-01-28",-0.042,-0.17,64900,{"date":1217,"open":1085,"high":1094,"low":1206,"close":1218,"change":1219,"percent_change":395,"volume":1220,"transactions":9,"vwap":1218},"2026-01-27",25.417,0.007,97000,{"date":1222,"open":1085,"high":1223,"low":1063,"close":1167,"change":710,"percent_change":601,"volume":1224,"transactions":9,"vwap":1167},"2026-01-26",25.475,5536400,{"date":1226,"open":1176,"high":1167,"low":1177,"close":1227,"change":317,"percent_change":318,"volume":1228,"transactions":9,"vwap":1227},"2026-01-23",25.405,42500,{"date":1230,"open":1079,"high":1167,"low":1079,"close":1080,"change":538,"percent_change":291,"volume":1231,"transactions":9,"vwap":1080},"2026-01-22",71600,{"date":1233,"open":1185,"high":1062,"low":1081,"close":1062,"change":781,"percent_change":782,"volume":1234,"transactions":9,"vwap":1062},"2026-01-21",125200,{"date":1236,"open":1081,"high":1176,"low":1075,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-01-20",25.315,-0.098,-0.39,82800,{"date":1242,"open":1085,"high":1094,"low":1206,"close":1243,"change":1169,"percent_change":200,"volume":963,"transactions":9,"vwap":1243},"2026-01-16",25.413,{"date":1245,"open":1246,"high":1247,"low":1094,"close":1086,"change":21,"percent_change":22,"volume":1248,"transactions":9,"vwap":1086},"2026-01-15",25.47,25.48,44000,{"date":1250,"open":1085,"high":1247,"low":1085,"close":1251,"change":601,"percent_change":307,"volume":1252,"transactions":9,"vwap":1251},"2026-01-14",25.455,5044400,{"date":1254,"open":1087,"high":1094,"low":1255,"close":1256,"change":395,"percent_change":396,"volume":1257,"transactions":9,"vwap":1256},"2026-01-13",25.407,25.435,58100,{"date":1259,"open":1063,"high":1094,"low":1063,"close":1227,"change":1260,"percent_change":359,"volume":1261,"transactions":9,"vwap":1227},"2026-01-12",-0.011,193100,{"date":1263,"open":1081,"high":1085,"low":1081,"close":1264,"change":1265,"percent_change":717,"volume":1266,"transactions":9,"vwap":1264},"2026-01-09",25.416,0.056,67100,{"date":1268,"open":1269,"high":1062,"low":1081,"close":1062,"change":299,"percent_change":120,"volume":1270,"transactions":9,"vwap":1062},"2026-01-08",25.35,48400,{"date":1272,"open":1176,"high":1206,"low":1062,"close":1063,"change":317,"percent_change":318,"volume":711,"transactions":9,"vwap":1063},"2026-01-07",{"date":1274,"open":1079,"high":1275,"low":1075,"close":1275,"change":1276,"percent_change":281,"volume":1277,"transactions":9,"vwap":1275},"2026-01-06",25.355,0.015,32000,{"date":1279,"open":1079,"high":1280,"low":1185,"close":1079,"change":432,"percent_change":432,"volume":1281,"transactions":9,"vwap":1079},"2026-01-05",25.377,87500,{"date":1283,"open":1284,"high":1269,"low":1285,"close":1079,"change":343,"percent_change":327,"volume":1286,"transactions":9,"vwap":1079},"2026-01-02",25.348,25.3,31300,{"date":1288,"open":1177,"high":1063,"low":1269,"close":1275,"change":299,"percent_change":120,"volume":783,"transactions":9,"vwap":1275},"2025-12-31",{"date":1290,"open":1062,"high":1206,"low":1062,"close":1291,"change":465,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2025-12-30",25.385,-0.55,44400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":538,"percent_change":291,"volume":1300,"transactions":9,"vwap":1299},"2025-12-29",25.52,25.53,25.491,25.525,50300,{"date":1302,"open":1303,"high":1297,"low":1099,"close":1304,"change":710,"percent_change":601,"volume":1305,"transactions":9,"vwap":1304},"2025-12-26",25.51,25.515,28900,{"date":1307,"open":1093,"high":1303,"low":1086,"close":1303,"change":71,"percent_change":663,"volume":1308,"transactions":9,"vwap":1303},"2025-12-24",26000,{"date":1310,"open":1311,"high":1086,"low":1087,"close":1094,"change":553,"percent_change":359,"volume":1312,"transactions":9,"vwap":1094},"2025-12-23",25.426,91600,{"date":1314,"open":1085,"high":1246,"low":1087,"close":1086,"change":538,"percent_change":291,"volume":1315,"transactions":9,"vwap":1086},"2025-12-22",86500,{"date":1317,"open":1318,"high":1247,"low":1256,"close":1094,"change":359,"percent_change":350,"volume":1319,"transactions":9,"vwap":1094},"2025-12-19",25.453,58900,{"date":1321,"open":1093,"high":1099,"low":1086,"close":1247,"change":385,"percent_change":904,"volume":1322,"transactions":9,"vwap":1247},"2025-12-18",70300,{"date":1324,"open":1176,"high":1325,"low":1176,"close":1326,"change":1327,"percent_change":188,"volume":1328,"transactions":9,"vwap":1326},"2025-12-17",25.429,25.415,0.012,42100,{"date":1330,"open":1185,"high":1087,"low":1185,"close":1168,"change":1265,"percent_change":717,"volume":1331,"transactions":9,"vwap":1168},"2025-12-16",64500,{"date":1333,"open":1176,"high":1176,"low":1185,"close":1334,"change":1335,"percent_change":481,"volume":1336,"transactions":9,"vwap":1334},"2025-12-15",25.347,0.027,49300,{"date":1338,"open":1269,"high":1269,"low":1075,"close":1081,"change":635,"percent_change":636,"volume":1339,"transactions":9,"vwap":1081},"2025-12-12",50700,{"date":1341,"open":1085,"high":1342,"low":1080,"close":1063,"change":21,"percent_change":22,"volume":1110,"transactions":9,"vwap":1063},"2025-12-11",25.446,{"date":1344,"open":1345,"high":1206,"low":1081,"close":1346,"change":1347,"percent_change":904,"volume":1348,"transactions":9,"vwap":1346},"2025-12-10",25.336,25.395,0.067,60900,{"date":1350,"open":1079,"high":1079,"low":1069,"close":1351,"change":1352,"percent_change":612,"volume":1353,"transactions":9,"vwap":1351},"2025-12-09",25.328,-0.027,104900,{"date":1355,"open":1079,"high":1080,"low":1081,"close":1275,"change":440,"percent_change":441,"volume":1356,"transactions":9,"vwap":1275},"2025-12-08",69900,{"date":1358,"open":1087,"high":1087,"low":1080,"close":1206,"change":553,"percent_change":359,"volume":1359,"transactions":9,"vwap":1206},"2025-12-05",36400,{"date":1361,"open":1246,"high":1246,"low":1167,"close":1167,"change":234,"percent_change":544,"volume":933,"transactions":9,"vwap":1167},"2025-12-04",{"date":1363,"open":1247,"high":1160,"low":1094,"close":1093,"change":538,"percent_change":291,"volume":1026,"transactions":9,"vwap":1093},"2025-12-03",{"date":1365,"open":1167,"high":1093,"low":1366,"close":1086,"change":317,"percent_change":318,"volume":1367,"transactions":9,"vwap":1086},"2025-12-02",25.401,70200,{"date":1369,"open":1087,"high":1094,"low":1167,"close":1326,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1326},"2025-12-01",-0.195,-0.76,49500,{"date":1374,"open":1375,"high":1127,"low":1115,"close":1375,"change":21,"percent_change":22,"volume":1376,"transactions":9,"vwap":1375},"2025-11-28",25.61,36600,{"date":1378,"open":1128,"high":1127,"low":1138,"close":1133,"change":1276,"percent_change":281,"volume":1379,"transactions":9,"vwap":1133},"2025-11-26",42200,{"date":1381,"open":1122,"high":1375,"low":1382,"close":1128,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1128},"2025-11-25",25.571,0.062,0.24,86900,{"date":1387,"open":1137,"high":1147,"low":1388,"close":1389,"change":1390,"percent_change":798,"volume":1391,"transactions":9,"vwap":1389},"2025-11-24",25.501,25.538,0.033,41600,{"date":1393,"open":1099,"high":1296,"low":1246,"close":1394,"change":969,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-11-21",25.505,0.29,140500,{"date":1398,"open":1086,"high":1086,"low":1167,"close":1085,"change":1399,"percent_change":71,"volume":1400,"transactions":9,"vwap":1085},"2025-11-20",0.018,42300,{"date":1402,"open":1085,"high":1086,"low":1403,"close":1403,"change":21,"percent_change":22,"volume":1404,"transactions":9,"vwap":1403},"2025-11-19",25.412,45700,{"date":1406,"open":1407,"high":1407,"low":1206,"close":1218,"change":1327,"percent_change":188,"volume":1408,"transactions":9,"vwap":1218},"2025-11-18",25.459,58400,{"date":1410,"open":1087,"high":1087,"low":1206,"close":1227,"change":21,"percent_change":22,"volume":1411,"transactions":9,"vwap":1227},"2025-11-17",56800,{"date":1413,"open":1094,"high":1094,"low":1206,"close":1167,"change":299,"percent_change":120,"volume":693,"transactions":9,"vwap":1167},"2025-11-14",{"date":1415,"open":1246,"high":1223,"low":1094,"close":1094,"change":1007,"percent_change":160,"volume":1416,"transactions":9,"vwap":1094},"2025-11-13",81300,{"date":1418,"open":1394,"high":1296,"low":1160,"close":1394,"change":21,"percent_change":22,"volume":1419,"transactions":9,"vwap":1394},"2025-11-12",30300,{"date":1421,"open":1160,"high":1296,"low":1160,"close":1303,"change":188,"percent_change":377,"volume":1422,"transactions":9,"vwap":1303},"2025-11-11",55300,{"date":1424,"open":1093,"high":1093,"low":1094,"close":1093,"change":710,"percent_change":601,"volume":1425,"transactions":9,"vwap":1093},"2025-11-10",81400,{"date":1427,"open":1085,"high":1247,"low":1085,"close":1251,"change":343,"percent_change":327,"volume":1428,"transactions":9,"vwap":1251},"2025-11-07",51900,{"date":1430,"open":1251,"high":1246,"low":1173,"close":1246,"change":1431,"percent_change":482,"volume":1432,"transactions":9,"vwap":1246},"2025-11-06",0.114,88700,{"date":1434,"open":1435,"high":1435,"low":1075,"close":1436,"change":1437,"percent_change":1239,"volume":1438,"transactions":9,"vwap":1436},"2025-11-05",25.402,25.356,-0.099,64100,{"date":1440,"open":1085,"high":1246,"low":1085,"close":1251,"change":317,"percent_change":318,"volume":1441,"transactions":9,"vwap":1251},"2025-11-04",83400,{"date":1443,"open":1087,"high":1085,"low":1444,"close":1087,"change":465,"percent_change":1292,"volume":1164,"transactions":9,"vwap":1087},"2025-11-03",25.382,{"date":1446,"open":1447,"high":1128,"low":1448,"close":1142,"change":432,"percent_change":432,"volume":1449,"transactions":9,"vwap":1142},"2025-10-31",25.582,25.548,80000,{"date":1451,"open":1297,"high":1115,"low":1297,"close":1142,"change":234,"percent_change":544,"volume":834,"transactions":9,"vwap":1142},"2025-10-30",{"date":1453,"open":1454,"high":24,"low":1375,"close":1375,"change":1437,"percent_change":1239,"volume":1455,"transactions":9,"vwap":1375},"2025-10-29",25.71,98200,{"date":1457,"open":1458,"high":24,"low":1459,"close":1460,"change":1461,"percent_change":-6,"volume":1462,"transactions":9,"vwap":1460},"2025-10-28",25.7,25.69,25.709,-0.001,51600,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1454,"change":601,"percent_change":307,"volume":1467,"transactions":9,"vwap":1454},"2025-10-27",25.66,25.72,85200,{"date":1469,"open":1459,"high":1458,"low":1465,"close":1459,"change":601,"percent_change":307,"volume":1470,"transactions":9,"vwap":1459},"2025-10-24",36100,{"date":1472,"open":1473,"high":1459,"low":1474,"close":1108,"change":199,"percent_change":465,"volume":1475,"transactions":9,"vwap":1108},"2025-10-23",25.671,25.65,97700,{"date":1477,"open":1459,"high":1466,"low":1108,"close":1478,"change":21,"percent_change":22,"volume":1479,"transactions":9,"vwap":1478},"2025-10-22",25.705,50900,{"date":1481,"open":1458,"high":1482,"low":1459,"close":1454,"change":716,"percent_change":189,"volume":1483,"transactions":9,"vwap":1454},"2025-10-21",25.725,58800,{"date":1485,"open":1465,"high":1108,"low":1474,"close":1107,"change":1219,"percent_change":395,"volume":1470,"transactions":9,"vwap":1107},"2025-10-20",{"date":1487,"open":1114,"high":1474,"low":1127,"close":1488,"change":1489,"percent_change":553,"volume":1134,"transactions":9,"vwap":1488},"2025-10-17",25.648,-0.002,{"date":1491,"open":1142,"high":1108,"low":1142,"close":1474,"change":281,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1474},"2025-10-16",0.23,55500,{"date":1495,"open":1375,"high":1133,"low":1142,"close":1115,"change":432,"percent_change":432,"volume":1496,"transactions":9,"vwap":1115},"2025-10-15",72000,{"date":1498,"open":1137,"high":1115,"low":1499,"close":1115,"change":1500,"percent_change":377,"volume":1501,"transactions":9,"vwap":1115},"2025-10-14",25.521,0.052,60700,{"date":1503,"open":1303,"high":1389,"low":1247,"close":1389,"change":395,"percent_change":396,"volume":1504,"transactions":9,"vwap":1389},"2025-10-13",88300,{"date":1506,"open":1099,"high":1296,"low":1246,"close":1507,"change":1508,"percent_change":386,"volume":1129,"transactions":9,"vwap":1507},"2025-10-10",25.508,0.068,{"date":1510,"open":1094,"high":1099,"low":1088,"close":1094,"change":343,"percent_change":327,"volume":1511,"transactions":9,"vwap":1094},"2025-10-09",43000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1251,"change":317,"percent_change":318,"volume":698,"transactions":9,"vwap":1251},"2025-10-08",25.462,25.478,25.439,{"date":1518,"open":1167,"high":1094,"low":1167,"close":1087,"change":395,"percent_change":396,"volume":1519,"transactions":9,"vwap":1087},"2025-10-07",58300,{"date":1521,"open":1087,"high":1085,"low":1063,"close":1063,"change":1007,"percent_change":1008,"volume":1522,"transactions":9,"vwap":1063},"2025-10-06",43500,{"date":1524,"open":1099,"high":1099,"low":1086,"close":1251,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1251},"2025-10-03",-0.033,-0.13,54300,{"date":1529,"open":1530,"high":1160,"low":1086,"close":1531,"change":1532,"percent_change":752,"volume":1533,"transactions":9,"vwap":1531},"2025-10-02",25.452,25.488,0.038,113500,{"date":1535,"open":1086,"high":1093,"low":1087,"close":1086,"change":299,"percent_change":120,"volume":873,"transactions":9,"vwap":1086},"2025-10-01",{"date":1537,"open":1538,"high":1137,"low":1223,"close":1247,"change":343,"percent_change":327,"volume":1539,"transactions":9,"vwap":1247},"2025-09-30",25.528,58600,{"date":1541,"open":1247,"high":1160,"low":1246,"close":1161,"change":291,"percent_change":457,"volume":1542,"transactions":9,"vwap":1161},"2025-09-29",36300,{"date":1544,"open":1086,"high":1545,"low":1085,"close":1251,"change":553,"percent_change":359,"volume":1546,"transactions":9,"vwap":1251},"2025-09-26",25.485,65300,{"date":1548,"open":1549,"high":1246,"low":1550,"close":1551,"change":299,"percent_change":120,"volume":1552,"transactions":9,"vwap":1551},"2025-09-25",25.458,25.422,25.465,49400,{"date":1554,"open":1555,"high":1303,"low":1099,"close":1161,"change":199,"percent_change":465,"volume":876,"transactions":9,"vwap":1161},"2025-09-24",25.502,{"date":1557,"open":1558,"high":1137,"low":1246,"close":1297,"change":601,"percent_change":307,"volume":1559,"transactions":9,"vwap":1297},"2025-09-23",25.492,65000,{"date":1561,"open":1562,"high":1296,"low":1160,"close":1303,"change":199,"percent_change":465,"volume":1563,"transactions":9,"vwap":1303},"2025-09-22",25.503,35000,{"date":1565,"open":1297,"high":1147,"low":1296,"close":1566,"change":432,"percent_change":432,"volume":1567,"transactions":9,"vwap":1566},"2025-09-19",25.545,51100,{"date":1569,"open":1303,"high":1570,"low":1303,"close":1566,"change":1571,"percent_change":200,"volume":1572,"transactions":9,"vwap":1566},"2025-09-18",25.569,-0.039,53700,{"date":1574,"open":1575,"high":1106,"low":1122,"close":1576,"change":1577,"percent_change":441,"volume":1578,"transactions":9,"vwap":1576},"2025-09-17",25.645,25.584,-0.046,64200,{"date":1580,"open":1114,"high":1108,"low":1113,"close":1113,"change":1335,"percent_change":481,"volume":1581,"transactions":9,"vwap":1113},"2025-09-16",79500,{"date":1583,"open":1584,"high":1127,"low":1585,"close":1586,"change":1117,"percent_change":592,"volume":1391,"transactions":9,"vwap":1586},"2025-09-15",25.608,25.597,25.603,{"date":1588,"open":1142,"high":1122,"low":1137,"close":1122,"change":553,"percent_change":359,"volume":1589,"transactions":9,"vwap":1122},"2025-09-12",27700,{"date":1591,"open":1592,"high":1127,"low":1152,"close":1115,"change":188,"percent_change":377,"volume":1593,"transactions":9,"vwap":1115},"2025-09-11",25.574,37400,{"date":1595,"open":1304,"high":1142,"low":1303,"close":1137,"change":781,"percent_change":782,"volume":1596,"transactions":9,"vwap":1137},"2025-09-10",33500,{"date":1598,"open":1099,"high":1304,"low":1247,"close":1161,"change":199,"percent_change":465,"volume":1308,"transactions":9,"vwap":1161},"2025-09-09",{"date":1600,"open":1296,"high":1137,"low":1555,"close":1297,"change":969,"percent_change":1395,"volume":1601,"transactions":9,"vwap":1297},"2025-09-08",48800,{"date":1603,"open":1086,"high":1223,"low":1094,"close":1251,"change":1604,"percent_change":1605,"volume":1293,"transactions":9,"vwap":1251},"2025-09-05",0.125,0.49,{"date":1607,"open":1608,"high":1185,"low":1069,"close":1185,"change":307,"percent_change":1070,"volume":1609,"transactions":9,"vwap":1185},"2025-09-04",25.298,40300,{"date":1611,"open":1051,"high":1074,"low":1051,"close":1192,"change":256,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1192},"2025-09-03",0.4,46300,{"date":1615,"open":938,"high":926,"low":938,"close":1033,"change":1616,"percent_change":165,"volume":1617,"transactions":9,"vwap":1033},"2025-09-02",-0.175,12200,{"date":1619,"open":1285,"high":1079,"low":1620,"close":1621,"change":1622,"percent_change":22,"volume":1623,"transactions":9,"vwap":1621},"2025-08-29",25.293,25.325,-0.004,50600,{"date":1625,"open":1064,"high":1079,"low":1285,"close":1626,"change":1627,"percent_change":307,"volume":1628,"transactions":9,"vwap":1626},"2025-08-28",25.329,0.019,55800,{"date":1630,"open":1192,"high":1075,"low":954,"close":1075,"change":601,"percent_change":307,"volume":1631,"transactions":9,"vwap":1075},"2025-08-27",92000,{"date":1633,"open":1057,"high":1068,"low":1057,"close":1068,"change":395,"percent_change":396,"volume":1634,"transactions":9,"vwap":1068},"2025-08-26",31100,{"date":1636,"open":1192,"high":1074,"low":937,"close":956,"change":343,"percent_change":327,"volume":1637,"transactions":9,"vwap":956},"2025-08-25",41400,{"date":1639,"open":932,"high":1069,"low":932,"close":1640,"change":1604,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-08-22",25.275,0.5,67600,{"date":1644,"open":923,"high":923,"low":1645,"close":1033,"change":359,"percent_change":350,"volume":1646,"transactions":9,"vwap":1033},"2025-08-21",25.133,62500,{"date":1648,"open":924,"high":945,"low":926,"close":924,"change":710,"percent_change":601,"volume":1649,"transactions":9,"vwap":924},"2025-08-20",471900,{"date":1651,"open":930,"high":930,"low":923,"close":1652,"change":1653,"percent_change":457,"volume":1654,"transactions":9,"vwap":1652},"2025-08-19",25.185,0.039,68900,{"date":1656,"open":946,"high":946,"low":736,"close":1657,"change":1658,"percent_change":702,"volume":1336,"transactions":9,"vwap":1657},"2025-08-18",25.146,-0.024,{"date":1660,"open":924,"high":930,"low":1661,"close":946,"change":199,"percent_change":465,"volume":1662,"transactions":9,"vwap":946},"2025-08-15",25.155,39100,{"date":1664,"open":954,"high":954,"low":930,"close":1058,"change":635,"percent_change":636,"volume":1665,"transactions":9,"vwap":1058},"2025-08-14",46700,{"date":1667,"open":956,"high":1068,"low":956,"close":1640,"change":969,"percent_change":970,"volume":1668,"transactions":9,"vwap":1640},"2025-08-13",79400,{"date":1670,"open":926,"high":930,"low":926,"close":930,"change":432,"percent_change":432,"volume":1671,"transactions":9,"vwap":930},"2025-08-12",70800,{"date":1673,"open":924,"high":945,"low":923,"close":930,"change":538,"percent_change":291,"volume":1674,"transactions":9,"vwap":930},"2025-08-11",78300,{"date":1676,"open":923,"high":924,"low":946,"close":924,"change":234,"percent_change":544,"volume":1022,"transactions":9,"vwap":924},"2025-08-08",{"date":1678,"open":949,"high":1069,"low":937,"close":1057,"change":1679,"percent_change":299,"volume":1680,"transactions":9,"vwap":1057},"2025-08-07",-0.008,53200,{"date":1682,"open":1057,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":395,"volume":854,"transactions":9,"vwap":1685},"2025-08-06",25.259,25.211,25.248,0.008,{"date":1688,"open":1689,"high":956,"low":937,"close":1057,"change":22,"percent_change":209,"volume":1690,"transactions":9,"vwap":1057},"2025-08-05",25.231,37300,{"date":1692,"open":937,"high":1074,"low":1684,"close":956,"change":1500,"percent_change":189,"volume":1693,"transactions":9,"vwap":956},"2025-08-04",30400,{"date":1695,"open":1696,"high":950,"low":1033,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-08-01",25.188,25.208,0.088,0.35,30100,{"date":1702,"open":1703,"high":923,"low":938,"close":938,"change":553,"percent_change":359,"volume":1704,"transactions":9,"vwap":938},"2025-07-31",25.169,30900,{"date":1706,"open":938,"high":926,"low":735,"close":736,"change":327,"percent_change":155,"volume":1707,"transactions":9,"vwap":736},"2025-07-30",89800,{"date":1709,"open":938,"high":924,"low":938,"close":924,"change":396,"percent_change":957,"volume":1710,"transactions":9,"vwap":924},"2025-07-29",63700,{"date":1712,"open":750,"high":745,"low":750,"close":745,"change":759,"percent_change":702,"volume":1713,"transactions":9,"vwap":745},"2025-07-28",35900,{"date":1715,"open":751,"high":891,"low":730,"close":729,"change":281,"percent_change":1384,"volume":1716,"transactions":9,"vwap":729},"2025-07-25",70900,{"date":1718,"open":885,"high":750,"low":885,"close":731,"change":759,"percent_change":702,"volume":1719,"transactions":9,"vwap":731},"2025-07-24",24000,{"date":1721,"open":891,"high":891,"low":750,"close":750,"change":1722,"percent_change":225,"volume":1662,"transactions":9,"vwap":750},"2025-07-23",-0.059,{"date":1724,"open":746,"high":938,"low":746,"close":1725,"change":1726,"percent_change":377,"volume":1727,"transactions":9,"vwap":1725},"2025-07-22",25.119,0.049,1839700,{"date":1729,"open":1730,"high":891,"low":745,"close":745,"change":1731,"percent_change":1070,"volume":1732,"transactions":9,"vwap":745},"2025-07-21",25.079,0.081,35700,{"date":1734,"open":826,"high":780,"low":758,"close":1020,"change":1735,"percent_change":782,"volume":1736,"transactions":9,"vwap":1020},"2025-07-18",0.044,43700,{"date":1738,"open":786,"high":1739,"low":715,"close":766,"change":21,"percent_change":22,"volume":1740,"transactions":9,"vwap":766},"2025-07-17",24.988,82600,{"date":1742,"open":823,"high":758,"low":1743,"close":823,"change":395,"percent_change":396,"volume":1744,"transactions":9,"vwap":823},"2025-07-16",24.893,133100,{"date":1746,"open":758,"high":758,"low":722,"close":707,"change":234,"percent_change":544,"volume":1747,"transactions":9,"vwap":707},"2025-07-15",96700,{"date":1749,"open":757,"high":758,"low":765,"close":763,"change":759,"percent_change":702,"volume":1750,"transactions":9,"vwap":763},"2025-07-14",54600,{"date":1752,"open":780,"high":885,"low":758,"close":787,"change":1753,"percent_change":495,"volume":800,"transactions":9,"vwap":787},"2025-07-11",-0.083,{"date":1755,"open":751,"high":746,"low":751,"close":1756,"change":1399,"percent_change":71,"volume":1757,"transactions":9,"vwap":1756},"2025-07-10",25.077999,305300,{"date":1759,"open":780,"high":745,"low":826,"close":750,"change":592,"percent_change":1163,"volume":1760,"transactions":9,"vwap":750},"2025-07-09",59100,{"date":1762,"open":786,"high":1763,"low":823,"close":763,"change":199,"percent_change":465,"volume":1764,"transactions":9,"vwap":763},"2025-07-08",24.978,25900,{"date":1766,"open":1016,"high":1016,"low":771,"close":772,"change":1007,"percent_change":1008,"volume":1767,"transactions":9,"vwap":772},"2025-07-07",51400,{"date":1769,"open":737,"high":746,"low":745,"close":745,"change":635,"percent_change":636,"volume":1770,"transactions":9,"vwap":745},"2025-07-03",24300,{"date":1772,"open":938,"high":1033,"low":735,"close":962,"change":759,"percent_change":702,"volume":1773,"transactions":9,"vwap":962},"2025-07-02",57800,{"date":1775,"open":923,"high":930,"low":1776,"close":931,"change":1777,"percent_change":369,"volume":1778,"transactions":9,"vwap":931},"2025-07-01",25.132,-0.108,45200,{"date":1780,"open":1689,"high":955,"low":950,"close":1781,"change":1782,"percent_change":308,"volume":1348,"transactions":9,"vwap":1781},"2025-06-30",25.273,0.083,{"date":1784,"open":924,"high":1057,"low":923,"close":924,"change":440,"percent_change":441,"volume":1785,"transactions":9,"vwap":924},"2025-06-27",29900,{"date":1787,"open":1788,"high":1057,"low":923,"close":1789,"change":71,"percent_change":663,"volume":1790,"transactions":9,"vwap":1789},"2025-06-26",25.199,25.235,43100,{"date":1792,"open":735,"high":946,"low":735,"close":931,"change":1793,"percent_change":307,"volume":846,"transactions":9,"vwap":931},"2025-06-25",0.021,{"date":1795,"open":1796,"high":926,"low":1796,"close":1797,"change":1735,"percent_change":782,"volume":1637,"transactions":9,"vwap":1797},"2025-06-24",25.080999,25.144,{"date":1799,"open":745,"high":926,"low":1016,"close":891,"change":899,"percent_change":900,"volume":1800,"transactions":9,"vwap":891},"2025-06-23",37800,{"date":1802,"open":763,"high":1803,"low":786,"close":1025,"change":710,"percent_change":601,"volume":1328,"transactions":9,"vwap":1025},"2025-06-20",25.031,{"date":1805,"open":730,"high":1016,"low":771,"close":780,"change":538,"percent_change":291,"volume":1806,"transactions":9,"vwap":780},"2025-06-18",35400,{"date":1808,"open":1809,"high":780,"low":715,"close":826,"change":256,"percent_change":1612,"volume":1810,"transactions":9,"vwap":826},"2025-06-17",24.939,29000,{"date":1812,"open":707,"high":1813,"low":816,"close":816,"change":327,"percent_change":155,"volume":1814,"transactions":9,"vwap":816},"2025-06-16",24.973,27300,{"date":1816,"open":758,"high":758,"low":1817,"close":786,"change":234,"percent_change":544,"volume":1818,"transactions":9,"vwap":786},"2025-06-13",24.906,86700,{"date":1820,"open":758,"high":885,"low":763,"close":780,"change":1821,"percent_change":1070,"volume":1822,"transactions":9,"vwap":780},"2025-06-12",0.079,59300,{"date":1824,"open":816,"high":765,"low":653,"close":1825,"change":1782,"percent_change":308,"volume":1826,"transactions":9,"vwap":1825},"2025-06-11",24.931,49200,{"date":1828,"open":808,"high":808,"low":803,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-06-10",24.848,0.048,0.19,50800,{"date":1834,"open":652,"high":685,"low":652,"close":691,"change":395,"percent_change":396,"volume":1693,"transactions":9,"vwap":691},"2025-06-09",{"date":1836,"open":685,"high":690,"low":670,"close":670,"change":1526,"percent_change":1837,"volume":1838,"transactions":9,"vwap":670},"2025-06-06",-0.52,29300,{"date":1840,"open":786,"high":791,"low":812,"close":816,"change":553,"percent_change":359,"volume":1841,"transactions":9,"vwap":816},"2025-06-05",52500,{"date":1843,"open":653,"high":763,"low":653,"close":714,"change":899,"percent_change":900,"volume":1844,"transactions":9,"vwap":714},"2025-06-04",76100,{"date":1846,"open":642,"high":807,"low":632,"close":803,"change":343,"percent_change":327,"volume":1847,"transactions":9,"vwap":803},"2025-06-03",41300,{"date":1849,"open":690,"high":643,"low":691,"close":690,"change":465,"percent_change":1850,"volume":783,"transactions":9,"vwap":690},"2025-06-02",-0.56,{"date":1852,"open":792,"high":771,"low":714,"close":758,"change":1347,"percent_change":386,"volume":1853,"transactions":9,"vwap":758},"2025-05-30",153200,{"date":1855,"open":807,"high":1856,"low":807,"close":1856,"change":592,"percent_change":1163,"volume":1857,"transactions":9,"vwap":1856},"2025-05-29",24.913,39600,{"date":1859,"open":685,"high":690,"low":652,"close":1860,"change":1352,"percent_change":612,"volume":1861,"transactions":9,"vwap":1860},"2025-05-28",24.823,50200,{"date":1863,"open":632,"high":807,"low":632,"close":642,"change":396,"percent_change":1605,"volume":1864,"transactions":9,"vwap":642},"2025-05-27",47000,{"date":1866,"open":1867,"high":670,"low":1868,"close":624,"change":22,"percent_change":209,"volume":1869,"transactions":9,"vwap":624},"2025-05-23",24.766,24.72,89700,{"date":1871,"open":438,"high":1872,"low":1873,"close":696,"change":281,"percent_change":1384,"volume":1874,"transactions":9,"vwap":696},"2025-05-22",24.751,24.651,43400,{"date":1876,"open":670,"high":1877,"low":438,"close":421,"change":200,"percent_change":872,"volume":1878,"transactions":9,"vwap":421},"2025-05-21",24.775,59600,{"date":1880,"open":685,"high":643,"low":632,"close":690,"change":553,"percent_change":359,"volume":1881,"transactions":9,"vwap":690},"2025-05-20",24900,{"date":1883,"open":633,"high":708,"low":633,"close":642,"change":359,"percent_change":350,"volume":1248,"transactions":9,"vwap":642},"2025-05-19",{"date":1885,"open":714,"high":714,"low":1886,"close":708,"change":716,"percent_change":717,"volume":1887,"transactions":9,"vwap":708},"2025-05-16",24.871,66500,{"date":1889,"open":1890,"high":643,"low":633,"close":797,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":797},"2025-05-15",24.799,0.105,0.42,53100,{"date":1895,"open":1896,"high":686,"low":1868,"close":624,"change":327,"percent_change":155,"volume":854,"transactions":9,"vwap":624},"2025-05-14",24.777,{"date":1898,"open":686,"high":1899,"low":652,"close":686,"change":759,"percent_change":702,"volume":1900,"transactions":9,"vwap":686},"2025-05-13",24.816,15500,{"date":1902,"open":642,"high":807,"low":686,"close":645,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":645},"2025-05-12",-0.095,-0.38,23200,{"date":1907,"open":1809,"high":1908,"low":816,"close":714,"change":1909,"percent_change":281,"volume":1910,"transactions":9,"vwap":714},"2025-05-09",24.979,0.014,74300,{"date":1912,"open":763,"high":758,"low":653,"close":1913,"change":1914,"percent_change":1837,"volume":1915,"transactions":9,"vwap":1913},"2025-05-08",24.896,-0.129,39800,{"date":1917,"open":758,"high":751,"low":758,"close":886,"change":969,"percent_change":970,"volume":1847,"transactions":9,"vwap":886},"2025-05-07",{"date":1919,"open":816,"high":750,"low":708,"close":823,"change":601,"percent_change":307,"volume":1920,"transactions":9,"vwap":823},"2025-05-06",294100,{"date":1922,"open":816,"high":823,"low":807,"close":715,"change":440,"percent_change":441,"volume":1923,"transactions":9,"vwap":715},"2025-05-05",39500,{"date":1925,"open":758,"high":758,"low":714,"close":757,"change":234,"percent_change":544,"volume":1926,"transactions":9,"vwap":757},"2025-05-02",735800,{"date":1928,"open":1016,"high":750,"low":787,"close":886,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":886},"2025-05-01",-0.171,-0.68,1118500,{"date":1933,"open":1051,"high":950,"low":962,"close":1934,"change":1935,"percent_change":160,"volume":1936,"transactions":9,"vwap":1934},"2025-04-30",25.196,-0.064,37600,{"date":1938,"open":1033,"high":956,"low":736,"close":956,"change":601,"percent_change":307,"volume":1939,"transactions":9,"vwap":956},"2025-04-29",49000,{"date":1941,"open":750,"high":1057,"low":750,"close":1057,"change":457,"percent_change":1003,"volume":1942,"transactions":9,"vwap":1057},"2025-04-28",31400,{"date":178,"open":885,"high":746,"low":826,"close":737,"change":281,"percent_change":1384,"volume":1089,"transactions":9,"vwap":737}]