[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHI":3,"homepage-market-summary":30,"stock-historical-SCHI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHI","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 5-10 Year Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4988,1.1784,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},21.43,21.31,21.45,21.3,21.42,0.01,0.05,2610258.544742,23.278,21.2401,2564949.2708886336,9.3,1756,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},2127800,776646966.993047,-4.29,"2025-04-25",[182,185,194,202,213,221,230,239,248,257,268,278,287,296,304,311,319,326,332,339,346,355,362,369,379,386,394,402,412,421,427,436,445,451,456,463,471,476,483,490,496,502,509,515,521,528,534,540,545,550,556,561,567,573,578,583,591,599,609,617,622,628,636,641,644,647,653,660,666,672,679,683,688,693,698,702,706,711,717,720,724,727,733,736,739,743,746,749,752,756,761,765,769,772,776,780,783,787,790,794,798,801,804,808,811,814,818,822,825,829,834,837,841,845,850,855,859,865,871,875,879,884,887,891,894,898,902,905,909,914,919,922,926,930,933,937,940,943,947,951,956,960,964,967,970,974,977,985,989,993,998,1004,1010,1015,1022,1027,1032,1037,1041,1046,1051,1056,1060,1063,1068,1071,1076,1080,1084,1088,1092,1095,1100,1103,1106,1109,1112,1115,1118,1122,1126,1130,1133,1136,1139,1143,1149,1152,1155,1159,1162,1166,1170,1173,1176,1179,1182,1185,1188,1191,1195,1201,1204,1207,1210,1213,1217,1220,1223,1226,1229,1234,1240,1243,1247,1251,1254,1259,1262,1265,1268,1271,1274,1278,1281,1284,1288,1291,1295,1298,1301,1304,1308,1311,1315,1318,1322,1325,1328,1331,1334,1337,1340,1344,1347,1350,1353,1356,1359,1364,1368,1371,1375,1378,1381,1384,1387,1390,1394,1398,1402,1405,1408,1412,1415,1419,1423,1426,1430,1434,1437,1441,1444,1447,1450,1455,1459,1464,1467,1471,1474,1478,1481,1486,1491,1494,1497,1500,1504,1509,1512,1516,1519,1522,1525,1528,1531,1535,1539,1542,1545,1548,1552,1555,1559,1562,1565,1569,1572,1575,1578,1581,1584,1587,1591,1594,1598,1601,1604,1607,1610,1614,1617,1620,1624,1627,1630,1634,1637,1641,1645,1648,1651,1655,1658,1661,1664,1667,1672,1675,1680,1684,1688,1692,1695,1699,1703,1709,1712,1716,1720,1725,1730,1735,1738,1742,1746,1750,1753,1756,1761,1764,1767,1770,1774],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3362,21.4043,{"date":186,"open":187,"high":19,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",21.4,21.39,0.06,0.28,2414316.606706,2970,21.4242,{"date":195,"open":196,"high":197,"low":20,"close":198,"change":22,"percent_change":23,"volume":199,"transactions":200,"vwap":201},"2026-10-05",21.32,21.3678,21.36,3601115.866487,2621,21.3199,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",21.44,21.4776,21.33,21.35,-0.03,-0.14,4607830.920404,2801,21.3689,{"date":214,"open":20,"high":21,"low":26,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",21.38,-0.06,-0.28,5010129.723573,3008,21.3703,{"date":222,"open":223,"high":224,"low":225,"close":204,"change":145,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",21.49,21.509,21.41,-0.09,2891314.139743,2935,21.4392,{"date":231,"open":223,"high":232,"low":187,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",21.5,21.46,-0.01,-0.05,5041792.17432,2983,21.4227,{"date":240,"open":241,"high":242,"low":21,"close":241,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",21.47,21.51,-0.13,-0.6,6421615.641037,3145,21.4637,{"date":249,"open":250,"high":251,"low":242,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",21.57,21.6,0.04,0.19,4386482.250713,3159,21.5478,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",21.68,21.71,21.55,21.56,-0.11,-0.51,4512431.343552,2707,21.5996,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":200,"vwap":277},"2026-09-23",21.85,21.86,21.63,21.67,-0.23,-1.05,5080445.400169,21.6714,{"date":279,"open":280,"high":281,"low":270,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",21.89,21.9,0.02,0.09,3219880.388622,2753,21.8787,{"date":288,"open":289,"high":290,"low":291,"close":289,"change":23,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",21.88,21.8899,21.8516,0.23,1592974.893553,1865,21.8703,{"date":297,"open":270,"high":270,"low":298,"close":299,"change":216,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",21.81,21.83,-0.27,1441697.376637,1461,21.8217,{"date":305,"open":289,"high":281,"low":271,"close":280,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",0.1,0.46,1378494.629569,1781,21.8784,{"date":312,"open":313,"high":281,"low":314,"close":315,"change":282,"percent_change":283,"volume":316,"transactions":317,"vwap":318},"2026-09-16",21.82,21.7701,21.79,1759406.789416,2359,21.8517,{"date":320,"open":321,"high":315,"low":322,"close":321,"change":145,"percent_change":226,"volume":323,"transactions":324,"vwap":325},"2026-09-15",21.77,21.76,4063391.961033,1893,21.7667,{"date":327,"open":315,"high":270,"low":328,"close":315,"change":145,"percent_change":226,"volume":329,"transactions":330,"vwap":331},"2026-09-14",21.75,2258157.921292,2378,21.8098,{"date":333,"open":289,"high":334,"low":335,"close":298,"change":234,"percent_change":235,"volume":336,"transactions":337,"vwap":338},"2026-09-11",21.895,21.8,5851364.663655,2781,21.8271,{"date":340,"open":280,"high":341,"low":313,"close":313,"change":342,"percent_change":95,"volume":343,"transactions":344,"vwap":345},"2026-09-10",21.91,-0.17,8570872.493341,2931,21.862,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":235,"percent_change":274,"volume":352,"transactions":353,"vwap":354},"2026-09-09",22.02,22.04,21.975,21.99,2963900.942407,3183,22.0083,{"date":356,"open":357,"high":358,"low":348,"close":349,"change":145,"percent_change":226,"volume":359,"transactions":360,"vwap":361},"2026-09-08",22.05,22.0798,2181388.570331,2716,22.0449,{"date":363,"open":364,"high":365,"low":357,"close":364,"change":234,"percent_change":235,"volume":366,"transactions":367,"vwap":368},"2026-09-04",22.06,22.08,1720736.548018,2192,22.064,{"date":370,"open":371,"high":372,"low":364,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",22.09,22.17,22.07,0.03,0.14,1630353.629253,1686,22.0843,{"date":380,"open":381,"high":349,"low":382,"close":349,"change":374,"percent_change":375,"volume":383,"transactions":384,"vwap":385},"2026-09-02",22.03,22.01,1806930.533671,1596,22.0243,{"date":387,"open":373,"high":388,"low":382,"close":382,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",22.0999,-0.19,-0.86,3970133.893687,2820,22.0389,{"date":395,"open":396,"high":397,"low":398,"close":396,"change":145,"percent_change":226,"volume":399,"transactions":400,"vwap":401},"2026-08-31",22.2,22.21,22.18,1718533.201581,2427,22.1921,{"date":403,"open":404,"high":405,"low":397,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",22.3,22.3201,22.22,-0.07,-0.31,1939517.887034,2094,22.2467,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":145,"percent_change":226,"volume":418,"transactions":419,"vwap":420},"2026-08-27",22.31,22.32,22.2801,22.29,1354858.709401,1785,22.3066,{"date":422,"open":404,"high":414,"low":423,"close":414,"change":145,"percent_change":226,"volume":424,"transactions":425,"vwap":426},"2026-08-26",22.28,1725475.169327,1608,22.2983,{"date":428,"open":423,"high":429,"low":430,"close":431,"change":306,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",22.335,22.275,22.33,0.45,1642009.703051,1853,22.3085,{"date":437,"open":397,"high":438,"low":439,"close":440,"change":252,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",22.24,22.2015,22.23,0.18,2614116.879333,2431,22.2232,{"date":446,"open":396,"high":396,"low":372,"close":447,"change":208,"percent_change":209,"volume":448,"transactions":449,"vwap":450},"2026-08-21",22.19,1601897.289809,2470,22.1848,{"date":452,"open":397,"high":438,"low":396,"close":406,"change":407,"percent_change":408,"volume":453,"transactions":454,"vwap":455},"2026-08-20",1559154.051025,2610,22.2137,{"date":457,"open":417,"high":404,"low":438,"close":417,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",0.08,0.36,2135876.451434,2219,22.2687,{"date":464,"open":465,"high":466,"low":467,"close":397,"change":22,"percent_change":23,"volume":468,"transactions":469,"vwap":470},"2026-08-18",22.16,22.2199,22.1401,1520487.384434,2152,22.1956,{"date":472,"open":406,"high":438,"low":447,"close":396,"change":235,"percent_change":38,"volume":473,"transactions":474,"vwap":475},"2026-08-17",2051364.07796,3100,22.2098,{"date":477,"open":404,"high":478,"low":440,"close":479,"change":216,"percent_change":300,"volume":480,"transactions":481,"vwap":482},"2026-08-14",22.3099,22.25,1350304.786659,2444,22.2539,{"date":484,"open":415,"high":485,"low":404,"close":414,"change":72,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",22.36,0.31,1561145.943597,1894,22.3159,{"date":491,"open":492,"high":423,"low":440,"close":438,"change":282,"percent_change":283,"volume":493,"transactions":494,"vwap":495},"2026-08-12",22.27,1462271.666847,4423,22.2487,{"date":497,"open":438,"high":498,"low":397,"close":406,"change":22,"percent_change":23,"volume":499,"transactions":500,"vwap":501},"2026-08-11",22.2599,1384517.61275,4343,22.2255,{"date":503,"open":479,"high":479,"low":396,"close":397,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-10",-0.1,-0.45,1779783.568538,7285,22.2183,{"date":510,"open":415,"high":431,"low":492,"close":414,"change":23,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-07",0.22,1497121.074732,4596,22.2948,{"date":516,"open":492,"high":423,"low":440,"close":517,"change":216,"percent_change":300,"volume":518,"transactions":519,"vwap":520},"2026-08-06",22.26,1558403.639831,4349,22.2528,{"date":522,"open":415,"high":523,"low":404,"close":415,"change":234,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-05",22.35,-0.04,2282756.90665,5372,22.3254,{"date":529,"open":423,"high":431,"low":423,"close":431,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":435},"2026-08-04",0.11,0.5,2063416.022261,3360,{"date":535,"open":396,"high":440,"low":447,"close":406,"change":524,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-03",-0.18,2065904.277933,4272,22.2146,{"date":541,"open":492,"high":423,"low":406,"close":517,"change":524,"percent_change":536,"volume":542,"transactions":543,"vwap":544},"2026-07-31",1662761.7076,3830,22.2345,{"date":546,"open":423,"high":415,"low":423,"close":404,"change":252,"percent_change":441,"volume":547,"transactions":548,"vwap":549},"2026-07-30",1325134.32656,2653,22.3001,{"date":551,"open":414,"high":552,"low":479,"close":517,"change":407,"percent_change":408,"volume":553,"transactions":554,"vwap":555},"2026-07-29",22.336,1782242.588996,2772,22.2762,{"date":557,"open":417,"high":485,"low":417,"close":431,"change":23,"percent_change":511,"volume":558,"transactions":559,"vwap":560},"2026-07-28",2192403.027094,1947,22.3344,{"date":562,"open":423,"high":404,"low":563,"close":423,"change":23,"percent_change":511,"volume":564,"transactions":565,"vwap":566},"2026-07-27",22.2601,1834892.930651,2113,22.2811,{"date":568,"open":438,"high":423,"low":440,"close":440,"change":569,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-24",0,2236488.532968,4607,22.252,{"date":574,"open":396,"high":438,"low":396,"close":440,"change":216,"percent_change":300,"volume":575,"transactions":576,"vwap":577},"2026-07-23",3210655.12744,2002,22.2254,{"date":579,"open":415,"high":431,"low":417,"close":417,"change":235,"percent_change":38,"volume":580,"transactions":581,"vwap":582},"2026-07-22",1826210.506782,3026,22.3076,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":235,"percent_change":38,"volume":588,"transactions":589,"vwap":590},"2026-07-21",22.37,22.3206,22.34,1263315.249384,2249,22.3428,{"date":592,"open":593,"high":594,"low":585,"close":595,"change":216,"percent_change":300,"volume":596,"transactions":597,"vwap":598},"2026-07-20",22.43,22.44,22.39,1587731.84724,4624,22.3975,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":374,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-17",22.46,22.49,22.435,22.45,0.13,1580676.396019,2290,22.4535,{"date":610,"open":611,"high":612,"low":613,"close":611,"change":208,"percent_change":243,"volume":614,"transactions":615,"vwap":616},"2026-07-16",22.42,22.5384,22.4026,1699655.831699,5099,22.4264,{"date":618,"open":595,"high":601,"low":595,"close":604,"change":458,"percent_change":459,"volume":619,"transactions":620,"vwap":621},"2026-07-15",920396.40082,1586,22.4331,{"date":623,"open":485,"high":624,"low":523,"close":585,"change":23,"percent_change":511,"volume":625,"transactions":626,"vwap":627},"2026-07-14",22.4099,3283148.870006,5763,22.3826,{"date":629,"open":595,"high":630,"low":414,"close":415,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-13",22.3984,-0.08,-0.36,2175019.49967,6756,22.3572,{"date":637,"open":594,"high":638,"low":595,"close":639,"change":235,"percent_change":38,"volume":640,"transactions":9,"vwap":639},"2026-07-10",22.459,22.4,1859900,{"date":642,"open":593,"high":602,"low":611,"close":604,"change":374,"percent_change":605,"volume":643,"transactions":9,"vwap":604},"2026-07-09",1608400,{"date":645,"open":611,"high":593,"low":585,"close":611,"change":524,"percent_change":536,"volume":646,"transactions":9,"vwap":611},"2026-07-08",1821200,{"date":648,"open":649,"high":650,"low":603,"close":601,"change":121,"percent_change":651,"volume":652,"transactions":9,"vwap":601},"2026-07-07",22.51,22.579,-0.53,2471500,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":530,"volume":659,"transactions":9,"vwap":656},"2026-07-06",22.56,22.58,22.53,0.025,1835100,{"date":661,"open":662,"high":663,"low":657,"close":664,"change":658,"percent_change":530,"volume":665,"transactions":9,"vwap":664},"2026-07-02",22.54,22.57,22.555,1310400,{"date":667,"open":668,"high":669,"low":602,"close":657,"change":263,"percent_change":670,"volume":671,"transactions":9,"vwap":657},"2026-07-01",22.5,22.55,-0.49,1357500,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":504,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-06-30",22.7,22.71,22.64,-0.44,1645900,{"date":680,"open":675,"high":681,"low":674,"close":681,"change":374,"percent_change":605,"volume":682,"transactions":9,"vwap":681},"2026-06-29",22.74,2470000,{"date":684,"open":685,"high":686,"low":685,"close":675,"change":374,"percent_change":605,"volume":687,"transactions":9,"vwap":675},"2026-06-26",22.66,22.73,2316800,{"date":689,"open":690,"high":675,"low":691,"close":690,"change":374,"percent_change":605,"volume":692,"transactions":9,"vwap":690},"2026-06-25",22.68,22.67,2705700,{"date":694,"open":676,"high":690,"low":695,"close":696,"change":72,"percent_change":486,"volume":697,"transactions":9,"vwap":696},"2026-06-24",22.63,22.65,1950600,{"date":699,"open":655,"high":700,"low":669,"close":656,"change":374,"percent_change":605,"volume":701,"transactions":9,"vwap":656},"2026-06-23",22.61,1307000,{"date":703,"open":669,"high":669,"low":704,"close":669,"change":524,"percent_change":536,"volume":705,"transactions":9,"vwap":669},"2026-06-22",22.52,1405800,{"date":707,"open":695,"high":696,"low":708,"close":708,"change":189,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-18",22.59,0.27,1313800,{"date":712,"open":713,"high":714,"low":704,"close":657,"change":226,"percent_change":715,"volume":716,"transactions":9,"vwap":657},"2026-06-17",22.62,22.656,-0.4,2261800,{"date":718,"open":695,"high":685,"low":700,"close":713,"change":282,"percent_change":283,"volume":719,"transactions":9,"vwap":713},"2026-06-16",1460700,{"date":721,"open":695,"high":674,"low":722,"close":722,"change":282,"percent_change":283,"volume":723,"transactions":9,"vwap":722},"2026-06-15",22.6,1247100,{"date":725,"open":663,"high":722,"low":662,"close":656,"change":524,"percent_change":536,"volume":726,"transactions":9,"vwap":656},"2026-06-12",1862700,{"date":728,"open":602,"high":713,"low":729,"close":713,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":713},"2026-06-11",22.47,0.15,0.67,2466600,{"date":734,"open":602,"high":704,"low":594,"close":729,"change":208,"percent_change":243,"volume":735,"transactions":9,"vwap":729},"2026-06-10",1860500,{"date":737,"open":729,"high":649,"low":593,"close":668,"change":189,"percent_change":709,"volume":738,"transactions":9,"vwap":668},"2026-06-09",1816400,{"date":740,"open":741,"high":649,"low":593,"close":594,"change":234,"percent_change":524,"volume":742,"transactions":9,"vwap":594},"2026-06-08",22.48,1520300,{"date":744,"open":668,"high":668,"low":594,"close":604,"change":243,"percent_change":126,"volume":745,"transactions":9,"vwap":604},"2026-06-05",1611200,{"date":747,"open":663,"high":722,"low":655,"close":656,"change":252,"percent_change":441,"volume":748,"transactions":9,"vwap":656},"2026-06-04",3322500,{"date":750,"open":657,"high":669,"low":649,"close":662,"change":235,"percent_change":38,"volume":751,"transactions":9,"vwap":662},"2026-06-03",1788500,{"date":753,"open":713,"high":754,"low":656,"close":708,"change":569,"percent_change":569,"volume":755,"transactions":9,"vwap":708},"2026-06-02",22.624,1349100,{"date":757,"open":704,"high":758,"low":759,"close":708,"change":121,"percent_change":651,"volume":760,"transactions":9,"vwap":708},"2026-06-01",22.595,22.505,2140400,{"date":762,"open":675,"high":681,"low":763,"close":675,"change":374,"percent_change":605,"volume":764,"transactions":9,"vwap":675},"2026-05-29",22.69,1702900,{"date":766,"open":695,"high":674,"low":767,"close":690,"change":23,"percent_change":511,"volume":768,"transactions":9,"vwap":690},"2026-05-28",22.615,2363000,{"date":770,"open":713,"high":696,"low":700,"close":695,"change":282,"percent_change":283,"volume":771,"transactions":9,"vwap":695},"2026-05-27",1669100,{"date":773,"open":695,"high":676,"low":656,"close":700,"change":283,"percent_change":774,"volume":775,"transactions":9,"vwap":700},"2026-05-26",0.4,2021600,{"date":777,"open":663,"high":656,"low":602,"close":704,"change":778,"percent_change":72,"volume":779,"transactions":9,"vwap":704},"2026-05-22",0.015,2076600,{"date":781,"open":594,"high":704,"low":639,"close":759,"change":778,"percent_change":72,"volume":782,"transactions":9,"vwap":759},"2026-05-21",2087500,{"date":784,"open":523,"high":649,"low":523,"close":602,"change":375,"percent_change":785,"volume":786,"transactions":9,"vwap":602},"2026-05-20",0.63,3212200,{"date":788,"open":485,"high":595,"low":414,"close":523,"change":226,"percent_change":715,"volume":789,"transactions":9,"vwap":523},"2026-05-19",3333200,{"date":791,"open":741,"high":649,"low":792,"close":594,"change":208,"percent_change":243,"volume":793,"transactions":9,"vwap":594},"2026-05-18",22.41,3002000,{"date":795,"open":602,"high":796,"low":604,"close":729,"change":121,"percent_change":651,"volume":797,"transactions":9,"vwap":729},"2026-05-15",22.495,2051900,{"date":799,"open":676,"high":685,"low":708,"close":708,"change":208,"percent_change":243,"volume":800,"transactions":9,"vwap":708},"2026-05-14",1575900,{"date":802,"open":708,"high":713,"low":655,"close":713,"change":22,"percent_change":252,"volume":803,"transactions":9,"vwap":713},"2026-05-13",2404900,{"date":805,"open":695,"high":695,"low":708,"close":700,"change":216,"percent_change":806,"volume":807,"transactions":9,"vwap":700},"2026-05-12",-0.26,41463300,{"date":809,"open":763,"high":674,"low":685,"close":691,"change":208,"percent_change":243,"volume":810,"transactions":9,"vwap":691},"2026-05-11",3281000,{"date":812,"open":675,"high":686,"low":763,"close":674,"change":189,"percent_change":709,"volume":813,"transactions":9,"vwap":674},"2026-05-08",1670200,{"date":815,"open":816,"high":816,"low":713,"close":676,"change":407,"percent_change":408,"volume":817,"transactions":9,"vwap":676},"2026-05-07",22.75,2774400,{"date":819,"open":763,"high":686,"low":690,"close":675,"change":306,"percent_change":820,"volume":821,"transactions":9,"vwap":675},"2026-05-06",0.44,2977800,{"date":823,"open":708,"high":676,"low":708,"close":700,"change":252,"percent_change":441,"volume":824,"transactions":9,"vwap":700},"2026-05-05",2073100,{"date":826,"open":700,"high":827,"low":668,"close":663,"change":216,"percent_change":300,"volume":828,"transactions":9,"vwap":663},"2026-05-04",22.619,2482700,{"date":830,"open":700,"high":831,"low":832,"close":695,"change":407,"percent_change":408,"volume":833,"transactions":9,"vwap":695},"2026-05-01",22.695,22.605,3953600,{"date":835,"open":674,"high":686,"low":691,"close":674,"change":252,"percent_change":441,"volume":836,"transactions":9,"vwap":674},"2026-04-30",2210700,{"date":838,"open":839,"high":839,"low":713,"close":685,"change":504,"percent_change":677,"volume":840,"transactions":9,"vwap":685},"2026-04-29",22.72,2528800,{"date":842,"open":839,"high":843,"low":675,"close":843,"change":569,"percent_change":569,"volume":844,"transactions":9,"vwap":843},"2026-04-28",22.76,2093800,{"date":846,"open":847,"high":848,"low":816,"close":843,"change":235,"percent_change":38,"volume":849,"transactions":9,"vwap":843},"2026-04-27",22.8,22.81,1928300,{"date":851,"open":852,"high":853,"low":843,"close":848,"change":282,"percent_change":283,"volume":854,"transactions":9,"vwap":848},"2026-04-24",22.79,22.84,2323400,{"date":856,"open":853,"high":857,"low":681,"close":852,"change":524,"percent_change":536,"volume":858,"transactions":9,"vwap":852},"2026-04-23",22.85,2834000,{"date":860,"open":857,"high":861,"low":862,"close":863,"change":374,"percent_change":605,"volume":864,"transactions":9,"vwap":863},"2026-04-22",22.88,22.825,22.83,2261000,{"date":866,"open":867,"high":868,"low":852,"close":847,"change":226,"percent_change":869,"volume":870,"transactions":9,"vwap":847},"2026-04-21",22.86,22.87,-0.39,2312300,{"date":872,"open":868,"high":873,"low":853,"close":873,"change":22,"percent_change":252,"volume":874,"transactions":9,"vwap":873},"2026-04-20",22.89,2009500,{"date":876,"open":873,"high":877,"low":868,"close":861,"change":306,"percent_change":820,"volume":878,"transactions":9,"vwap":861},"2026-04-17",22.93,2779400,{"date":880,"open":867,"high":867,"low":881,"close":882,"change":216,"percent_change":806,"volume":883,"transactions":9,"vwap":882},"2026-04-16",22.77,22.78,2785100,{"date":885,"open":863,"high":857,"low":848,"close":853,"change":234,"percent_change":524,"volume":886,"transactions":9,"vwap":853},"2026-04-15",3046200,{"date":888,"open":847,"high":868,"low":852,"close":857,"change":189,"percent_change":889,"volume":890,"transactions":9,"vwap":857},"2026-04-14",0.26,2183800,{"date":892,"open":675,"high":847,"low":675,"close":852,"change":189,"percent_change":889,"volume":893,"transactions":9,"vwap":852},"2026-04-13",3700300,{"date":895,"open":852,"high":852,"low":896,"close":686,"change":524,"percent_change":536,"volume":897,"transactions":9,"vwap":686},"2026-04-10",22.715,2037400,{"date":899,"open":686,"high":900,"low":675,"close":881,"change":22,"percent_change":252,"volume":901,"transactions":9,"vwap":881},"2026-04-09",22.815,1780700,{"date":903,"open":853,"high":853,"low":686,"close":843,"change":72,"percent_change":486,"volume":904,"transactions":9,"vwap":843},"2026-04-08",3588800,{"date":906,"open":695,"high":831,"low":907,"close":763,"change":189,"percent_change":709,"volume":908,"transactions":9,"vwap":763},"2026-04-07",22.543,4390800,{"date":910,"open":695,"high":911,"low":912,"close":695,"change":235,"percent_change":38,"volume":913,"transactions":9,"vwap":695},"2026-04-06",22.685,22.625,2625900,{"date":915,"open":656,"high":675,"low":916,"close":690,"change":458,"percent_change":917,"volume":918,"transactions":9,"vwap":690},"2026-04-02",22.573,0.35,3696400,{"date":920,"open":708,"high":696,"low":663,"close":722,"change":631,"percent_change":150,"volume":921,"transactions":9,"vwap":722},"2026-04-01",3871100,{"date":923,"open":696,"high":675,"low":700,"close":690,"change":605,"percent_change":924,"volume":925,"transactions":9,"vwap":690},"2026-03-31",0.58,4039400,{"date":927,"open":656,"high":700,"low":662,"close":669,"change":530,"percent_change":928,"volume":929,"transactions":9,"vwap":669},"2026-03-30",0.49,3856300,{"date":931,"open":792,"high":741,"low":639,"close":594,"change":524,"percent_change":536,"volume":932,"transactions":9,"vwap":594},"2026-03-27",4012800,{"date":934,"open":663,"high":700,"low":601,"close":741,"change":342,"percent_change":935,"volume":936,"transactions":9,"vwap":741},"2026-03-26",-0.75,5572500,{"date":938,"open":691,"high":763,"low":695,"close":696,"change":458,"percent_change":917,"volume":939,"transactions":9,"vwap":696},"2026-03-25",2833000,{"date":941,"open":662,"high":713,"low":704,"close":663,"change":235,"percent_change":38,"volume":942,"transactions":9,"vwap":663},"2026-03-24",4012300,{"date":944,"open":655,"high":690,"low":945,"close":713,"change":530,"percent_change":928,"volume":946,"transactions":9,"vwap":713},"2026-03-23",22.531,4939500,{"date":948,"open":676,"high":696,"low":668,"close":649,"change":38,"percent_change":949,"volume":950,"transactions":9,"vwap":649},"2026-03-20",-0.97,4156400,{"date":952,"open":722,"high":953,"low":954,"close":686,"change":23,"percent_change":511,"volume":955,"transactions":9,"vwap":686},"2026-03-19",22.745,22.585,3488400,{"date":957,"open":843,"high":882,"low":958,"close":690,"change":263,"percent_change":106,"volume":959,"transactions":9,"vwap":690},"2026-03-18",22.665,2346700,{"date":961,"open":681,"high":852,"low":962,"close":852,"change":306,"percent_change":820,"volume":963,"transactions":9,"vwap":852},"2026-03-17",22.735,2396800,{"date":965,"open":839,"high":686,"low":685,"close":763,"change":306,"percent_change":820,"volume":966,"transactions":9,"vwap":763},"2026-03-16",2641700,{"date":968,"open":674,"high":962,"low":663,"close":708,"change":407,"percent_change":408,"volume":969,"transactions":9,"vwap":708},"2026-03-13",3558600,{"date":971,"open":843,"high":843,"low":713,"close":685,"change":209,"percent_change":972,"volume":973,"transactions":9,"vwap":685},"2026-03-12",-0.61,5325300,{"date":975,"open":867,"high":867,"low":881,"close":847,"change":263,"percent_change":106,"volume":976,"transactions":9,"vwap":847},"2026-03-11",2664900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":504,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-03-10",22.98,23,22.9,22.91,-0.43,2112900,{"date":986,"open":868,"high":987,"low":868,"close":987,"change":306,"percent_change":820,"volume":988,"transactions":9,"vwap":987},"2026-03-09",23.01,3926000,{"date":990,"open":873,"high":991,"low":867,"close":982,"change":407,"percent_change":101,"volume":992,"transactions":9,"vwap":982},"2026-03-06",22.978,3229700,{"date":994,"open":995,"high":996,"low":877,"close":979,"change":216,"percent_change":806,"volume":997,"transactions":9,"vwap":979},"2026-03-05",22.96,22.99,2718000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1000,"change":234,"percent_change":524,"volume":1003,"transactions":9,"vwap":1000},"2026-03-04",23.040001,23.08,23.030001,2305100,{"date":1005,"open":877,"high":1006,"low":1007,"close":1008,"change":569,"percent_change":569,"volume":1009,"transactions":9,"vwap":1008},"2026-03-03",23.075001,22.92,23.049999,2744400,{"date":1011,"open":1000,"high":1012,"low":1013,"close":1008,"change":536,"percent_change":95,"volume":1014,"transactions":9,"vwap":1008},"2026-03-02",23.059999,23.0020008,2808900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":22,"percent_change":252,"volume":1021,"transactions":9,"vwap":1020},"2026-02-27",23.24,23.26,23.224,23.23,2376100,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":374,"percent_change":605,"volume":1026,"transactions":9,"vwap":1025},"2026-02-26",23.18,23.22,2169700,{"date":1028,"open":1029,"high":1030,"low":1024,"close":1029,"change":234,"percent_change":524,"volume":1031,"transactions":9,"vwap":1029},"2026-02-25",23.19,23.21,2990500,{"date":1033,"open":1034,"high":1025,"low":1035,"close":1034,"change":145,"percent_change":226,"volume":1036,"transactions":9,"vwap":1034},"2026-02-24",23.2,23.17,3949200,{"date":1038,"open":1029,"high":1020,"low":1024,"close":1025,"change":252,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1025},"2026-02-23",0.17,3360700,{"date":1042,"open":1035,"high":1043,"low":1044,"close":1024,"change":22,"percent_change":252,"volume":1045,"transactions":9,"vwap":1024},"2026-02-20",23.187,23.135,3288700,{"date":1047,"open":1048,"high":1035,"low":1049,"close":1035,"change":282,"percent_change":283,"volume":1050,"transactions":9,"vwap":1035},"2026-02-19",23.13,23.123,2735900,{"date":1052,"open":1053,"high":1035,"low":1054,"close":1053,"change":234,"percent_change":524,"volume":1055,"transactions":9,"vwap":1053},"2026-02-18",23.15,23.14,2089500,{"date":1057,"open":1053,"high":1024,"low":1054,"close":1058,"change":569,"percent_change":569,"volume":1059,"transactions":9,"vwap":1058},"2026-02-17",23.16,4624100,{"date":1061,"open":1058,"high":1058,"low":1048,"close":1058,"change":189,"percent_change":889,"volume":1062,"transactions":9,"vwap":1058},"2026-02-13",3231800,{"date":1064,"open":1008,"high":1065,"low":1000,"close":1065,"change":283,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-02-12",23.1,0.39,3888800,{"date":1069,"open":979,"high":1000,"low":979,"close":987,"change":208,"percent_change":243,"volume":1070,"transactions":9,"vwap":987},"2026-02-11",4178900,{"date":1072,"open":1008,"high":1073,"low":1074,"close":1000,"change":252,"percent_change":1039,"volume":1075,"transactions":9,"vwap":1000},"2026-02-10",23.07,23.02,2570400,{"date":1077,"open":1078,"high":980,"low":995,"close":980,"change":569,"percent_change":569,"volume":1079,"transactions":9,"vwap":980},"2026-02-09",22.97,2516500,{"date":1081,"open":996,"high":980,"low":1082,"close":980,"change":374,"percent_change":605,"volume":1083,"transactions":9,"vwap":980},"2026-02-06",22.95,2498000,{"date":1085,"open":877,"high":1086,"low":982,"close":1078,"change":458,"percent_change":917,"volume":1087,"transactions":9,"vwap":1078},"2026-02-05",22.987,2900100,{"date":1089,"open":861,"high":981,"low":1090,"close":873,"change":569,"percent_change":569,"volume":1091,"transactions":9,"vwap":873},"2026-02-04",22.852,3557100,{"date":1093,"open":873,"high":981,"low":868,"close":873,"change":234,"percent_change":524,"volume":1094,"transactions":9,"vwap":873},"2026-02-03",2160400,{"date":1096,"open":982,"high":877,"low":1097,"close":981,"change":121,"percent_change":1098,"volume":1099,"transactions":9,"vwap":981},"2026-02-02",22.875,-0.52,2355500,{"date":1101,"open":1074,"high":1002,"low":980,"close":1074,"change":234,"percent_change":524,"volume":1102,"transactions":9,"vwap":1074},"2026-01-30",5732700,{"date":1104,"open":996,"high":1002,"low":1078,"close":1002,"change":374,"percent_change":605,"volume":1105,"transactions":9,"vwap":1002},"2026-01-29",3617200,{"date":1107,"open":1074,"high":1074,"low":1078,"close":980,"change":145,"percent_change":226,"volume":1108,"transactions":9,"vwap":980},"2026-01-28",2247600,{"date":1110,"open":1074,"high":1000,"low":987,"close":1074,"change":234,"percent_change":524,"volume":1111,"transactions":9,"vwap":1074},"2026-01-27",3115700,{"date":1113,"open":1000,"high":1000,"low":987,"close":1002,"change":282,"percent_change":283,"volume":1114,"transactions":9,"vwap":1002},"2026-01-26",2003500,{"date":1116,"open":979,"high":987,"low":995,"close":987,"change":282,"percent_change":283,"volume":1117,"transactions":9,"vwap":987},"2026-01-23",1481400,{"date":1119,"open":979,"high":980,"low":1120,"close":996,"change":22,"percent_change":252,"volume":1121,"transactions":9,"vwap":996},"2026-01-22",22.957,2607500,{"date":1123,"open":877,"high":1124,"low":982,"close":979,"change":283,"percent_change":1066,"volume":1125,"transactions":9,"vwap":979},"2026-01-21",22.997,2691900,{"date":1127,"open":982,"high":1128,"low":1097,"close":873,"change":631,"percent_change":150,"volume":1129,"transactions":9,"vwap":873},"2026-01-20",22.929,1996700,{"date":1131,"open":1074,"high":1002,"low":995,"close":1078,"change":235,"percent_change":38,"volume":1132,"transactions":9,"vwap":1078},"2026-01-16",3120600,{"date":1134,"open":1001,"high":1001,"low":1074,"close":1074,"change":235,"percent_change":38,"volume":1135,"transactions":9,"vwap":1074},"2026-01-15",2019900,{"date":1137,"open":1000,"high":1073,"low":1002,"close":1073,"change":23,"percent_change":511,"volume":1138,"transactions":9,"vwap":1073},"2026-01-14",1409500,{"date":1140,"open":1074,"high":1000,"low":980,"close":1074,"change":1141,"percent_change":730,"volume":1142,"transactions":9,"vwap":1074},"2026-01-13",0.035,3432400,{"date":1144,"open":979,"high":987,"low":1145,"close":1146,"change":1147,"percent_change":263,"volume":1148,"transactions":9,"vwap":1146},"2026-01-12",22.965,22.985,-0.025,1781500,{"date":1150,"open":996,"high":1002,"low":995,"close":987,"change":374,"percent_change":605,"volume":1151,"transactions":9,"vwap":987},"2026-01-09",1917400,{"date":1153,"open":979,"high":996,"low":995,"close":979,"change":235,"percent_change":38,"volume":1154,"transactions":9,"vwap":979},"2026-01-08",1997300,{"date":1156,"open":1008,"high":1012,"low":1157,"close":1002,"change":22,"percent_change":252,"volume":1158,"transactions":9,"vwap":1002},"2026-01-07",23.013,1861700,{"date":1160,"open":980,"high":1074,"low":1078,"close":1074,"change":22,"percent_change":252,"volume":1161,"transactions":9,"vwap":1074},"2026-01-06",2029200,{"date":1163,"open":980,"high":1002,"low":1164,"close":987,"change":23,"percent_change":511,"volume":1165,"transactions":9,"vwap":987},"2026-01-05",22.975,2271000,{"date":1167,"open":980,"high":980,"low":1168,"close":995,"change":234,"percent_change":524,"volume":1169,"transactions":9,"vwap":995},"2026-01-02",22.94,2112500,{"date":1171,"open":987,"high":1002,"low":1145,"close":1078,"change":407,"percent_change":101,"volume":1172,"transactions":9,"vwap":1078},"2025-12-31",2176900,{"date":1174,"open":1074,"high":1008,"low":980,"close":1000,"change":145,"percent_change":226,"volume":1175,"transactions":9,"vwap":1000},"2025-12-30",2221800,{"date":1177,"open":1000,"high":1012,"low":987,"close":1012,"change":374,"percent_change":605,"volume":1178,"transactions":9,"vwap":1012},"2025-12-29",1425200,{"date":1180,"open":1002,"high":1000,"low":996,"close":1002,"change":282,"percent_change":283,"volume":1181,"transactions":9,"vwap":1002},"2025-12-26",1504000,{"date":1183,"open":1078,"high":987,"low":1082,"close":987,"change":72,"percent_change":486,"volume":1184,"transactions":9,"vwap":987},"2025-12-24",1198200,{"date":1186,"open":873,"high":1168,"low":861,"close":1168,"change":22,"percent_change":252,"volume":1187,"transactions":9,"vwap":1168},"2025-12-23",1575700,{"date":1189,"open":1168,"high":1168,"low":982,"close":877,"change":234,"percent_change":524,"volume":1190,"transactions":9,"vwap":877},"2025-12-22",1763300,{"date":1192,"open":1082,"high":1078,"low":877,"close":1168,"change":243,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1168},"2025-12-19",-0.56,2143300,{"date":1196,"open":1073,"high":1197,"low":1198,"close":1073,"change":72,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1073},"2025-12-18",23.077999,23.028999,0.3,1145100,{"date":1202,"open":980,"high":987,"low":979,"close":980,"change":145,"percent_change":226,"volume":1203,"transactions":9,"vwap":980},"2025-12-17",1987300,{"date":1205,"open":1078,"high":1074,"low":995,"close":1074,"change":252,"percent_change":1039,"volume":1206,"transactions":9,"vwap":1074},"2025-12-16",4277600,{"date":1208,"open":987,"high":1074,"low":1082,"close":979,"change":282,"percent_change":283,"volume":1209,"transactions":9,"vwap":979},"2025-12-15",1563400,{"date":1211,"open":1078,"high":979,"low":1168,"close":995,"change":631,"percent_change":150,"volume":1212,"transactions":9,"vwap":995},"2025-12-12",1571700,{"date":1214,"open":1001,"high":1215,"low":1074,"close":1000,"change":234,"percent_change":524,"volume":1216,"transactions":9,"vwap":1000},"2025-12-11",23.09,1453700,{"date":1218,"open":1082,"high":1008,"low":877,"close":1008,"change":283,"percent_change":1066,"volume":1219,"transactions":9,"vwap":1008},"2025-12-10",2056500,{"date":1221,"open":987,"high":987,"low":1168,"close":995,"change":208,"percent_change":243,"volume":1222,"transactions":9,"vwap":995},"2025-12-09",1834300,{"date":1224,"open":1074,"high":1074,"low":1082,"close":996,"change":208,"percent_change":243,"volume":1225,"transactions":9,"vwap":996},"2025-12-08",1564100,{"date":1227,"open":1008,"high":1012,"low":980,"close":1074,"change":145,"percent_change":226,"volume":1228,"transactions":9,"vwap":1074},"2025-12-05",1961000,{"date":1230,"open":1012,"high":1012,"low":1231,"close":1000,"change":1232,"percent_change":389,"volume":1233,"transactions":9,"vwap":1000},"2025-12-04",23.021,-0.045,1780300,{"date":1235,"open":1008,"high":1065,"low":1008,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2025-12-03",23.084999,0.045,0.2,1729000,{"date":1241,"open":1074,"high":1008,"low":980,"close":1000,"change":282,"percent_change":283,"volume":1242,"transactions":9,"vwap":1000},"2025-12-02",1947300,{"date":1244,"open":987,"high":1074,"low":996,"close":1074,"change":1245,"percent_change":167,"volume":1246,"transactions":9,"vwap":1074},"2025-12-01",-0.16,1581100,{"date":1248,"open":1030,"high":1249,"low":1058,"close":1024,"change":145,"percent_change":226,"volume":1250,"transactions":9,"vwap":1024},"2025-11-28",23.219,1088600,{"date":1252,"open":1058,"high":1030,"low":1054,"close":1034,"change":252,"percent_change":1039,"volume":1253,"transactions":9,"vwap":1034},"2025-11-26",1515000,{"date":1255,"open":1256,"high":1029,"low":1257,"close":1058,"change":189,"percent_change":889,"volume":1258,"transactions":9,"vwap":1058},"2025-11-25",23.11,23.106,2499900,{"date":1260,"open":1001,"high":1065,"low":1008,"close":1065,"change":23,"percent_change":511,"volume":1261,"transactions":9,"vwap":1065},"2025-11-24",1796700,{"date":1263,"open":1000,"high":1008,"low":996,"close":1008,"change":458,"percent_change":917,"volume":1264,"transactions":9,"vwap":1008},"2025-11-21",1884900,{"date":1266,"open":996,"high":980,"low":1082,"close":1078,"change":374,"percent_change":605,"volume":1267,"transactions":9,"vwap":1078},"2025-11-20",1822300,{"date":1269,"open":979,"high":979,"low":877,"close":1168,"change":234,"percent_change":524,"volume":1270,"transactions":9,"vwap":1168},"2025-11-19",1509500,{"date":1272,"open":995,"high":979,"low":1007,"close":1082,"change":374,"percent_change":605,"volume":1273,"transactions":9,"vwap":1082},"2025-11-18",2195900,{"date":1275,"open":1007,"high":1082,"low":1276,"close":1007,"change":569,"percent_change":569,"volume":1277,"transactions":9,"vwap":1007},"2025-11-17",22.905,1666200,{"date":1279,"open":996,"high":996,"low":1007,"close":1007,"change":208,"percent_change":243,"volume":1280,"transactions":9,"vwap":1007},"2025-11-14",1867400,{"date":1282,"open":1078,"high":980,"low":1082,"close":1082,"change":407,"percent_change":101,"volume":1283,"transactions":9,"vwap":1082},"2025-11-13",2334100,{"date":1285,"open":1002,"high":1286,"low":980,"close":1074,"change":524,"percent_change":342,"volume":1287,"transactions":9,"vwap":1074},"2025-11-12",23.035,1090700,{"date":1289,"open":1074,"high":1012,"low":980,"close":1012,"change":283,"percent_change":1066,"volume":1290,"transactions":9,"vwap":1012},"2025-11-11",1455900,{"date":1292,"open":1078,"high":996,"low":1293,"close":1078,"change":569,"percent_change":569,"volume":1294,"transactions":9,"vwap":1078},"2025-11-10",22.952,1290800,{"date":1296,"open":995,"high":996,"low":1082,"close":1078,"change":234,"percent_change":524,"volume":1297,"transactions":9,"vwap":1078},"2025-11-07",1718400,{"date":1299,"open":1078,"high":996,"low":995,"close":979,"change":283,"percent_change":1066,"volume":1300,"transactions":9,"vwap":979},"2025-11-06",1120100,{"date":1302,"open":1082,"high":1082,"low":861,"close":873,"change":216,"percent_change":806,"volume":1303,"transactions":9,"vwap":873},"2025-11-05",2274400,{"date":1305,"open":1007,"high":996,"low":1306,"close":1082,"change":374,"percent_change":605,"volume":1307,"transactions":9,"vwap":1082},"2025-11-04",22.918,1945800,{"date":1309,"open":1168,"high":1168,"low":981,"close":1007,"change":209,"percent_change":972,"volume":1310,"transactions":9,"vwap":1007},"2025-11-03",1556800,{"date":1312,"open":1313,"high":1313,"low":1000,"close":1012,"change":208,"percent_change":243,"volume":1314,"transactions":9,"vwap":1012},"2025-10-31",23.12,1635200,{"date":1316,"open":1001,"high":1054,"low":1073,"close":1215,"change":216,"percent_change":806,"volume":1317,"transactions":9,"vwap":1215},"2025-10-30",2817900,{"date":1319,"open":1320,"high":1320,"low":1054,"close":1053,"change":121,"percent_change":1098,"volume":1321,"transactions":9,"vwap":1053},"2025-10-29",23.27,1628500,{"date":1323,"open":1018,"high":25,"low":1020,"close":1320,"change":569,"percent_change":569,"volume":1324,"transactions":9,"vwap":1320},"2025-10-28",1481100,{"date":1326,"open":1017,"high":1320,"low":1030,"close":1320,"change":374,"percent_change":605,"volume":1327,"transactions":9,"vwap":1320},"2025-10-27",2035400,{"date":1329,"open":1018,"high":1018,"low":1025,"close":1017,"change":374,"percent_change":605,"volume":1330,"transactions":9,"vwap":1017},"2025-10-24",1652100,{"date":1332,"open":1025,"high":1020,"low":1034,"close":1030,"change":234,"percent_change":524,"volume":1333,"transactions":9,"vwap":1030},"2025-10-23",1423000,{"date":1335,"open":1025,"high":1020,"low":1029,"close":1025,"change":234,"percent_change":524,"volume":1336,"transactions":9,"vwap":1025},"2025-10-22",2152400,{"date":1338,"open":1018,"high":1320,"low":1025,"close":1020,"change":22,"percent_change":252,"volume":1339,"transactions":9,"vwap":1020},"2025-10-21",1933500,{"date":1341,"open":1030,"high":1342,"low":1029,"close":1025,"change":252,"percent_change":1039,"volume":1343,"transactions":9,"vwap":1025},"2025-10-20",23.228,1533000,{"date":1345,"open":1029,"high":1034,"low":1058,"close":1024,"change":208,"percent_change":243,"volume":1346,"transactions":9,"vwap":1024},"2025-10-17",1800000,{"date":1348,"open":1053,"high":1030,"low":1048,"close":1030,"change":189,"percent_change":889,"volume":1349,"transactions":9,"vwap":1030},"2025-10-16",2905800,{"date":1351,"open":1058,"high":1034,"low":1313,"close":1053,"change":282,"percent_change":283,"volume":1352,"transactions":9,"vwap":1053},"2025-10-15",1364600,{"date":1354,"open":1073,"high":1053,"low":1012,"close":1048,"change":282,"percent_change":283,"volume":1355,"transactions":9,"vwap":1048},"2025-10-14",2092800,{"date":1357,"open":1008,"high":1313,"low":1008,"close":1256,"change":72,"percent_change":1199,"volume":1358,"transactions":9,"vwap":1256},"2025-10-13",986000,{"date":1360,"open":1012,"high":1361,"low":1362,"close":1000,"change":189,"percent_change":889,"volume":1363,"transactions":9,"vwap":1000},"2025-10-10",23.069,23.014999,2033700,{"date":1365,"open":980,"high":987,"low":1366,"close":979,"change":524,"percent_change":342,"volume":1367,"transactions":9,"vwap":979},"2025-10-09",22.972,2642600,{"date":1369,"open":1215,"high":1215,"low":1074,"close":1074,"change":208,"percent_change":243,"volume":1370,"transactions":9,"vwap":1074},"2025-10-08",2322700,{"date":1372,"open":1000,"high":1073,"low":1373,"close":1008,"change":374,"percent_change":605,"volume":1374,"transactions":9,"vwap":1008},"2025-10-07",23.011999,2187100,{"date":1376,"open":1002,"high":1008,"low":987,"close":1074,"change":524,"percent_change":342,"volume":1377,"transactions":9,"vwap":1074},"2025-10-06",2092900,{"date":1379,"open":1065,"high":1065,"low":1008,"close":1012,"change":524,"percent_change":342,"volume":1380,"transactions":9,"vwap":1012},"2025-10-03",1471600,{"date":1382,"open":1012,"high":1065,"low":1008,"close":1065,"change":374,"percent_change":605,"volume":1383,"transactions":9,"vwap":1065},"2025-10-02",1342500,{"date":1385,"open":1012,"high":1073,"low":1074,"close":1073,"change":234,"percent_change":524,"volume":1386,"transactions":9,"vwap":1073},"2025-10-01",1505900,{"date":1388,"open":1065,"high":1313,"low":1012,"close":1001,"change":22,"percent_change":252,"volume":1389,"transactions":9,"vwap":1001},"2025-09-30",2136600,{"date":1391,"open":1008,"high":1392,"low":1008,"close":1073,"change":374,"percent_change":605,"volume":1393,"transactions":9,"vwap":1073},"2025-09-29",23.098,1497500,{"date":1395,"open":1074,"high":1396,"low":980,"close":1000,"change":374,"percent_change":605,"volume":1397,"transactions":9,"vwap":1000},"2025-09-26",23.048,1686400,{"date":1399,"open":987,"high":1400,"low":995,"close":987,"change":235,"percent_change":38,"volume":1401,"transactions":9,"vwap":987},"2025-09-25",23.016001,2382200,{"date":1403,"open":1256,"high":1256,"low":1008,"close":1012,"change":407,"percent_change":101,"volume":1404,"transactions":9,"vwap":1012},"2025-09-24",1697300,{"date":1406,"open":1048,"high":1048,"low":1065,"close":1048,"change":374,"percent_change":605,"volume":1407,"transactions":9,"vwap":1048},"2025-09-23",2315600,{"date":1409,"open":1313,"high":1410,"low":1215,"close":1065,"change":208,"percent_change":243,"volume":1411,"transactions":9,"vwap":1065},"2025-09-22",23.125,1486000,{"date":1413,"open":1313,"high":1054,"low":1065,"close":1048,"change":569,"percent_change":569,"volume":1414,"transactions":9,"vwap":1048},"2025-09-19",1671300,{"date":1416,"open":1256,"high":1054,"low":1417,"close":1048,"change":145,"percent_change":226,"volume":1418,"transactions":9,"vwap":1048},"2025-09-18",23.084,1678300,{"date":1420,"open":1025,"high":1421,"low":1313,"close":1053,"change":235,"percent_change":38,"volume":1422,"transactions":9,"vwap":1053},"2025-09-17",23.25,1643300,{"date":1424,"open":1029,"high":1025,"low":1024,"close":1034,"change":569,"percent_change":569,"volume":1425,"transactions":9,"vwap":1034},"2025-09-16",1438600,{"date":1427,"open":1029,"high":1428,"low":1024,"close":1034,"change":23,"percent_change":511,"volume":1429,"transactions":9,"vwap":1034},"2025-09-15",23.209,1207900,{"date":1431,"open":1058,"high":1058,"low":1432,"close":1053,"change":524,"percent_change":342,"volume":1433,"transactions":9,"vwap":1053},"2025-09-12",23.101,1095500,{"date":1435,"open":1054,"high":1030,"low":1054,"close":1029,"change":72,"percent_change":1199,"volume":1436,"transactions":9,"vwap":1029},"2025-09-11",1624500,{"date":1438,"open":1065,"high":1439,"low":1065,"close":1313,"change":189,"percent_change":889,"volume":1440,"transactions":9,"vwap":1313},"2025-09-10",23.155,1371500,{"date":1442,"open":1215,"high":1065,"low":1286,"close":1012,"change":208,"percent_change":243,"volume":1443,"transactions":9,"vwap":1012},"2025-09-09",1963200,{"date":1445,"open":1256,"high":1256,"low":1073,"close":1215,"change":252,"percent_change":1039,"volume":1446,"transactions":9,"vwap":1215},"2025-09-08",1267400,{"date":1448,"open":1001,"high":1065,"low":1000,"close":1008,"change":283,"percent_change":1066,"volume":1449,"transactions":9,"vwap":1008},"2025-09-05",1877500,{"date":1451,"open":873,"high":995,"low":868,"close":995,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":995},"2025-09-04",0.12,0.53,1322000,{"date":1456,"open":881,"high":857,"low":1457,"close":853,"change":283,"percent_change":774,"volume":1458,"transactions":9,"vwap":853},"2025-09-03",22.761,1682600,{"date":1460,"open":839,"high":816,"low":1461,"close":816,"change":243,"percent_change":1462,"volume":1463,"transactions":9,"vwap":816},"2025-09-02",22.705,-0.57,1761900,{"date":1465,"open":982,"high":982,"low":867,"close":861,"change":524,"percent_change":342,"volume":1466,"transactions":9,"vwap":861},"2025-08-29",3789600,{"date":1468,"open":982,"high":1168,"low":1469,"close":1007,"change":282,"percent_change":283,"volume":1470,"transactions":9,"vwap":1007},"2025-08-28",22.885,1246300,{"date":1472,"open":853,"high":981,"low":863,"close":981,"change":282,"percent_change":283,"volume":1473,"transactions":9,"vwap":981},"2025-08-27",1218300,{"date":1475,"open":857,"high":861,"low":1476,"close":861,"change":374,"percent_change":605,"volume":1477,"transactions":9,"vwap":861},"2025-08-26",22.831,1174800,{"date":1479,"open":867,"high":868,"low":863,"close":857,"change":524,"percent_change":342,"volume":1480,"transactions":9,"vwap":857},"2025-08-25",1414000,{"date":1482,"open":882,"high":1483,"low":881,"close":873,"change":730,"percent_change":1484,"volume":1485,"transactions":9,"vwap":873},"2025-08-22",22.908,0.66,1731800,{"date":1487,"open":881,"high":1488,"low":1489,"close":681,"change":407,"percent_change":408,"volume":1490,"transactions":9,"vwap":681},"2025-08-21",22.778,22.711,1089700,{"date":1492,"open":852,"high":863,"low":881,"close":848,"change":22,"percent_change":252,"volume":1493,"transactions":9,"vwap":848},"2025-08-20",1478300,{"date":1495,"open":852,"high":847,"low":881,"close":847,"change":374,"percent_change":605,"volume":1496,"transactions":9,"vwap":847},"2025-08-19",693400,{"date":1498,"open":847,"high":848,"low":816,"close":881,"change":234,"percent_change":524,"volume":1499,"transactions":9,"vwap":881},"2025-08-18",908600,{"date":1501,"open":848,"high":1502,"low":881,"close":882,"change":208,"percent_change":243,"volume":1503,"transactions":9,"vwap":882},"2025-08-15",22.829,1128100,{"date":1505,"open":1506,"high":863,"low":1507,"close":848,"change":235,"percent_change":38,"volume":1508,"transactions":9,"vwap":848},"2025-08-14",22.82,22.783,1227300,{"date":1510,"open":853,"high":861,"low":853,"close":867,"change":72,"percent_change":486,"volume":1511,"transactions":9,"vwap":867},"2025-08-13",1126200,{"date":1513,"open":686,"high":852,"low":1514,"close":852,"change":374,"percent_change":605,"volume":1515,"transactions":9,"vwap":852},"2025-08-12",22.725,891000,{"date":1517,"open":816,"high":882,"low":686,"close":843,"change":22,"percent_change":252,"volume":1518,"transactions":9,"vwap":843},"2025-08-11",870700,{"date":1520,"open":881,"high":882,"low":681,"close":816,"change":235,"percent_change":38,"volume":1521,"transactions":9,"vwap":816},"2025-08-08",938000,{"date":1523,"open":1506,"high":853,"low":882,"close":847,"change":234,"percent_change":524,"volume":1524,"transactions":9,"vwap":847},"2025-08-07",1774700,{"date":1526,"open":881,"high":863,"low":686,"close":848,"change":22,"percent_change":252,"volume":1527,"transactions":9,"vwap":848},"2025-08-06",1250700,{"date":1529,"open":847,"high":1506,"low":882,"close":847,"change":208,"percent_change":243,"volume":1530,"transactions":9,"vwap":847},"2025-08-05",990300,{"date":1532,"open":848,"high":863,"low":1533,"close":863,"change":252,"percent_change":441,"volume":1534,"transactions":9,"vwap":863},"2025-08-04",22.771,848300,{"date":1536,"open":686,"high":1537,"low":674,"close":852,"change":283,"percent_change":774,"volume":1538,"transactions":9,"vwap":852},"2025-08-01",22.797,999200,{"date":1540,"open":686,"high":816,"low":911,"close":674,"change":22,"percent_change":252,"volume":1541,"transactions":9,"vwap":674},"2025-07-31",1056700,{"date":1543,"open":691,"high":843,"low":691,"close":763,"change":235,"percent_change":38,"volume":1544,"transactions":9,"vwap":763},"2025-07-30",976700,{"date":1546,"open":685,"high":681,"low":685,"close":681,"change":283,"percent_change":774,"volume":1547,"transactions":9,"vwap":681},"2025-07-29",1201900,{"date":1549,"open":685,"high":685,"low":1550,"close":696,"change":208,"percent_change":243,"volume":1551,"transactions":9,"vwap":696},"2025-07-28",22.631,731000,{"date":1553,"open":713,"high":690,"low":700,"close":690,"change":189,"percent_change":709,"volume":1554,"transactions":9,"vwap":690},"2025-07-25",881400,{"date":1556,"open":708,"high":1557,"low":656,"close":713,"change":208,"percent_change":243,"volume":1558,"transactions":9,"vwap":713},"2025-07-24",22.645,930100,{"date":1560,"open":685,"high":691,"low":695,"close":696,"change":524,"percent_change":536,"volume":1561,"transactions":9,"vwap":696},"2025-07-23",1007000,{"date":1563,"open":696,"high":763,"low":1557,"close":763,"change":23,"percent_change":511,"volume":1564,"transactions":9,"vwap":763},"2025-07-22",684200,{"date":1566,"open":685,"high":690,"low":1567,"close":676,"change":189,"percent_change":709,"volume":1568,"transactions":9,"vwap":676},"2025-07-21",22.632,1475600,{"date":1570,"open":708,"high":708,"low":655,"close":656,"change":252,"percent_change":441,"volume":1571,"transactions":9,"vwap":656},"2025-07-18",769800,{"date":1573,"open":649,"high":662,"low":668,"close":662,"change":23,"percent_change":511,"volume":1574,"transactions":9,"vwap":662},"2025-07-17",1122900,{"date":1576,"open":741,"high":649,"low":594,"close":602,"change":252,"percent_change":441,"volume":1577,"transactions":9,"vwap":602},"2025-07-16",1984100,{"date":1579,"open":662,"high":662,"low":594,"close":604,"change":216,"percent_change":300,"volume":1580,"transactions":9,"vwap":604},"2025-07-15",1009900,{"date":1582,"open":668,"high":657,"low":741,"close":649,"change":569,"percent_change":569,"volume":1583,"transactions":9,"vwap":649},"2025-07-14",699500,{"date":1585,"open":657,"high":657,"low":602,"close":649,"change":226,"percent_change":715,"volume":1586,"transactions":9,"vwap":649},"2025-07-11",981600,{"date":1588,"open":656,"high":1589,"low":669,"close":722,"change":569,"percent_change":569,"volume":1590,"transactions":9,"vwap":722},"2025-07-10",22.608,1224600,{"date":1592,"open":662,"high":722,"low":704,"close":722,"change":306,"percent_change":820,"volume":1593,"transactions":9,"vwap":722},"2025-07-09",1010400,{"date":1595,"open":649,"high":649,"low":1596,"close":668,"change":216,"percent_change":300,"volume":1597,"transactions":9,"vwap":668},"2025-07-08",22.481,1251100,{"date":1599,"open":713,"high":713,"low":657,"close":655,"change":216,"percent_change":300,"volume":1600,"transactions":9,"vwap":655},"2025-07-07",1454800,{"date":1602,"open":695,"high":685,"low":700,"close":713,"change":216,"percent_change":806,"volume":1603,"transactions":9,"vwap":713},"2025-07-03",678900,{"date":1605,"open":695,"high":690,"low":767,"close":690,"change":22,"percent_change":252,"volume":1606,"transactions":9,"vwap":690},"2025-07-02",771800,{"date":1608,"open":685,"high":690,"low":713,"close":691,"change":226,"percent_change":715,"volume":1609,"transactions":9,"vwap":691},"2025-07-01",984000,{"date":1611,"open":839,"high":1612,"low":674,"close":843,"change":283,"percent_change":774,"volume":1613,"transactions":9,"vwap":843},"2025-06-30",22.775,1286100,{"date":1615,"open":691,"high":686,"low":696,"close":691,"change":208,"percent_change":243,"volume":1616,"transactions":9,"vwap":691},"2025-06-27",827900,{"date":1618,"open":696,"high":674,"low":713,"close":674,"change":72,"percent_change":486,"volume":1619,"transactions":9,"vwap":674},"2025-06-26",853900,{"date":1621,"open":722,"high":1622,"low":663,"close":695,"change":234,"percent_change":524,"volume":1623,"transactions":9,"vwap":695},"2025-06-25",22.637,899500,{"date":1625,"open":662,"high":676,"low":662,"close":676,"change":306,"percent_change":820,"volume":1626,"transactions":9,"vwap":676},"2025-06-24",824900,{"date":1628,"open":649,"high":656,"low":649,"close":662,"change":189,"percent_change":709,"volume":1629,"transactions":9,"vwap":662},"2025-06-23",758600,{"date":1631,"open":593,"high":668,"low":1632,"close":741,"change":374,"percent_change":605,"volume":1633,"transactions":9,"vwap":741},"2025-06-20",22.411,886400,{"date":1635,"open":601,"high":649,"low":611,"close":604,"change":22,"percent_change":252,"volume":1636,"transactions":9,"vwap":604},"2025-06-18",899700,{"date":1638,"open":792,"high":594,"low":1639,"close":594,"change":72,"percent_change":486,"volume":1640,"transactions":9,"vwap":594},"2025-06-17",22.38,719300,{"date":1642,"open":639,"high":1643,"low":585,"close":585,"change":208,"percent_change":243,"volume":1644,"transactions":9,"vwap":585},"2025-06-16",22.449,639000,{"date":1646,"open":604,"high":604,"low":523,"close":639,"change":226,"percent_change":715,"volume":1647,"transactions":9,"vwap":639},"2025-06-13",816500,{"date":1649,"open":601,"high":602,"low":594,"close":602,"change":458,"percent_change":459,"volume":1650,"transactions":9,"vwap":602},"2025-06-12",637200,{"date":1652,"open":1639,"high":1653,"low":523,"close":792,"change":458,"percent_change":459,"volume":1654,"transactions":9,"vwap":792},"2025-06-11",22.418,866000,{"date":1656,"open":485,"high":485,"low":404,"close":431,"change":374,"percent_change":605,"volume":1657,"transactions":9,"vwap":431},"2025-06-10",782600,{"date":1659,"open":479,"high":415,"low":479,"close":404,"change":72,"percent_change":486,"volume":1660,"transactions":9,"vwap":404},"2025-06-09",809600,{"date":1662,"open":492,"high":404,"low":440,"close":440,"change":243,"percent_change":126,"volume":1663,"transactions":9,"vwap":440},"2025-06-06",1126500,{"date":1665,"open":611,"high":593,"low":523,"close":485,"change":407,"percent_change":408,"volume":1666,"transactions":9,"vwap":485},"2025-06-05",702000,{"date":1668,"open":585,"high":604,"low":1669,"close":593,"change":1452,"percent_change":1670,"volume":1671,"transactions":9,"vwap":593},"2025-06-04",22.365,0.54,820300,{"date":1673,"open":431,"high":523,"low":423,"close":414,"change":22,"percent_change":252,"volume":1674,"transactions":9,"vwap":414},"2025-06-03",711300,{"date":1676,"open":417,"high":414,"low":1677,"close":404,"change":209,"percent_change":1678,"volume":1679,"transactions":9,"vwap":404},"2025-06-02",22.244,-0.62,719100,{"date":1681,"open":595,"high":594,"low":1682,"close":594,"change":23,"percent_change":511,"volume":1683,"transactions":9,"vwap":594},"2025-05-30",22.375,624300,{"date":1685,"open":585,"high":1686,"low":587,"close":595,"change":283,"percent_change":774,"volume":1687,"transactions":9,"vwap":595},"2025-05-29",22.395,997800,{"date":1689,"open":415,"high":415,"low":1690,"close":404,"change":235,"percent_change":38,"volume":1691,"transactions":9,"vwap":404},"2025-05-28",22.262,698200,{"date":1693,"open":417,"high":1669,"low":430,"close":523,"change":1452,"percent_change":1670,"volume":1694,"transactions":9,"vwap":523},"2025-05-27",805800,{"date":1696,"open":517,"high":517,"low":1697,"close":440,"change":374,"percent_change":375,"volume":1698,"transactions":9,"vwap":440},"2025-05-23",22.195,1372900,{"date":1700,"open":1701,"high":397,"low":365,"close":396,"change":458,"percent_change":459,"volume":1702,"transactions":9,"vwap":396},"2025-05-22",22.11,1615400,{"date":1704,"open":397,"high":440,"low":1705,"close":1706,"change":1245,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-05-21",22.1,22.12,-0.72,2066700,{"date":1710,"open":492,"high":414,"low":438,"close":423,"change":524,"percent_change":536,"volume":1711,"transactions":9,"vwap":423},"2025-05-20",642800,{"date":1713,"open":465,"high":415,"low":1714,"close":415,"change":282,"percent_change":283,"volume":1715,"transactions":9,"vwap":415},"2025-05-19",22.151,760500,{"date":1717,"open":523,"high":523,"low":1718,"close":404,"change":282,"percent_change":283,"volume":1719,"transactions":9,"vwap":404},"2025-05-16",22.271,780900,{"date":1721,"open":447,"high":423,"low":1722,"close":423,"change":730,"percent_change":1723,"volume":1724,"transactions":9,"vwap":423},"2025-05-15",22.171,0.68,800700,{"date":1726,"open":398,"high":1727,"low":1706,"close":1728,"change":631,"percent_change":632,"volume":1729,"transactions":9,"vwap":1728},"2025-05-14",22.215,22.13,745400,{"date":1731,"open":447,"high":1732,"low":1733,"close":397,"change":282,"percent_change":283,"volume":1734,"transactions":9,"vwap":397},"2025-05-13",22.228,22.175,849100,{"date":1736,"open":372,"high":397,"low":465,"close":447,"change":145,"percent_change":226,"volume":1737,"transactions":9,"vwap":447},"2025-05-12",1461000,{"date":1739,"open":438,"high":492,"low":1740,"close":397,"change":22,"percent_change":23,"volume":1741,"transactions":9,"vwap":397},"2025-05-09",22.203,661000,{"date":1743,"open":414,"high":1744,"low":396,"close":396,"change":263,"percent_change":670,"volume":1745,"transactions":9,"vwap":396},"2025-05-08",22.325,629600,{"date":1747,"open":417,"high":1748,"low":492,"close":414,"change":23,"percent_change":511,"volume":1749,"transactions":9,"vwap":414},"2025-05-07",22.315,842200,{"date":1751,"open":398,"high":492,"low":1733,"close":517,"change":374,"percent_change":605,"volume":1752,"transactions":9,"vwap":517},"2025-05-06",1073100,{"date":1754,"open":406,"high":440,"low":465,"close":440,"change":234,"percent_change":524,"volume":1755,"transactions":9,"vwap":440},"2025-05-05",1110400,{"date":1757,"open":438,"high":1758,"low":1759,"close":438,"change":216,"percent_change":300,"volume":1760,"transactions":9,"vwap":438},"2025-05-02",22.268,22.194,877800,{"date":1762,"open":639,"high":639,"low":492,"close":404,"change":209,"percent_change":1678,"volume":1763,"transactions":9,"vwap":404},"2025-05-01",710000,{"date":1765,"open":594,"high":741,"low":639,"close":594,"change":208,"percent_change":243,"volume":1766,"transactions":9,"vwap":594},"2025-04-30",686100,{"date":1768,"open":792,"high":741,"low":792,"close":729,"change":374,"percent_change":605,"volume":1769,"transactions":9,"vwap":729},"2025-04-29",764000,{"date":1771,"open":585,"high":1772,"low":485,"close":594,"change":23,"percent_change":511,"volume":1773,"transactions":9,"vwap":594},"2025-04-28",22.448,679900,{"date":180,"open":415,"high":595,"low":414,"close":595,"change":72,"percent_change":486,"volume":1775,"transactions":9,"vwap":595},918300]