[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCMB":3,"homepage-market-summary":29,"stock-historical-SCMB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCMB","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 Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6524,1.1124,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.91,23.9,23.97,23.83,24.06,-0.15,-0.62,4566683.245689,26.2,1590601.6283911155,3.4,1000,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":28,"total_pages":173,"summary":174,"data":179},365,1,{"period_high":25,"period_low":20,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},1308218,477499708.72617,-4.78,"2025-04-25",[180,183,192,202,211,222,232,241,248,258,267,276,286,295,305,315,321,327,335,345,353,362,372,381,390,397,405,413,422,429,436,444,451,457,466,474,484,490,499,507,512,517,523,531,537,544,549,554,559,564,571,580,587,596,605,613,622,629,637,645,653,662,668,674,677,682,690,697,702,706,712,715,719,723,728,732,736,742,748,751,754,758,761,764,768,772,775,779,782,786,790,793,796,799,805,808,812,816,819,822,829,832,836,840,845,848,851,855,858,862,865,868,871,874,878,881,885,888,891,894,897,900,904,908,912,915,918,921,924,928,931,934,938,941,944,947,951,956,961,965,968,971,974,977,981,985,988,994,998,1003,1009,1013,1017,1024,1030,1038,1042,1048,1051,1056,1060,1064,1067,1070,1075,1081,1085,1088,1092,1096,1100,1103,1106,1109,1112,1116,1119,1122,1125,1128,1131,1135,1140,1143,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1215,1218,1221,1224,1227,1230,1233,1236,1240,1243,1247,1250,1253,1256,1259,1263,1267,1271,1274,1277,1280,1283,1286,1290,1293,1296,1299,1302,1306,1308,1311,1314,1318,1321,1324,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1368,1371,1375,1378,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1420,1424,1427,1430,1434,1437,1443,1449,1454,1457,1461,1466,1469,1473,1476,1479,1482,1486,1489,1492,1495,1499,1503,1506,1509,1513,1517,1520,1524,1528,1532,1535,1538,1541,1545,1549,1553,1557,1564,1567,1571,1575,1579,1582,1587,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1622,1626,1630,1633,1636,1639,1642,1646,1650,1653,1656,1660,1664,1669,1674,1678,1681,1684,1688,1692,1695,1699,1703,1706,1709,1713,1716,1719,1723,1726,1729,1733,1736,1739,1742,1746,1750,1753,1756,1759],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},7940,23.8927,{"date":184,"open":21,"high":185,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",24.1105,23.975,0.03,0.12,3289852.088168,5716,24.0523,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",24.12,24.19,23.905,24.03,0,4262842.013105,9023,24.0073,{"date":203,"open":204,"high":205,"low":206,"close":197,"change":207,"percent_change":125,"volume":208,"transactions":209,"vwap":210},"2026-10-02",24.3,24.375,23.96,-0.14,7990541.451994,8356,24.1187,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",24.14,24.2799,24.105,24.17,0.01,0.04,4539043.630196,6605,24.1856,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",24.05,24.225,24.16,0.23,0.96,3768120.267451,7064,24.1656,{"date":233,"open":19,"high":234,"low":235,"close":236,"change":237,"percent_change":161,"volume":238,"transactions":239,"vwap":240},"2026-09-29",23.99,23.84,23.93,-0.06,6300020.758135,6858,23.9069,{"date":242,"open":224,"high":243,"low":244,"close":234,"change":207,"percent_change":125,"volume":245,"transactions":246,"vwap":247},"2026-09-28",24.089,23.865,7860915.249307,7050,23.9242,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",24.21,24.0646,24.13,-0.09,-0.37,4966131.357168,8488,24.1162,{"date":259,"open":260,"high":261,"low":213,"close":262,"change":263,"percent_change":45,"volume":264,"transactions":265,"vwap":266},"2026-09-24",24.33,24.332,24.22,-0.05,4865783.225269,6161,24.1925,{"date":268,"open":269,"high":270,"low":250,"close":271,"change":156,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",24.5,24.53,24.27,-0.98,12541647.73775,8800,24.2956,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":144,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",24.55,24.59,24.485,24.51,-0.08,2400976.122449,4169,24.5041,{"date":287,"open":288,"high":289,"low":290,"close":270,"change":291,"percent_change":120,"volume":292,"transactions":293,"vwap":294},"2026-09-21",24.58,24.6,24.515,-0.03,3084740.051004,4041,24.5423,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":263,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",24.62,24.6517,24.48,24.56,-0.2,2014246.690689,3040,24.5176,{"date":306,"open":297,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",24.67,24.555,24.61,0.06,0.24,2265550.475369,3142,24.5963,{"date":316,"open":270,"high":317,"low":281,"close":278,"change":217,"percent_change":218,"volume":318,"transactions":319,"vwap":320},"2026-09-16",24.608,10770254.19289,2962,24.5155,{"date":322,"open":307,"high":307,"low":270,"close":323,"change":253,"percent_change":254,"volume":324,"transactions":325,"vwap":326},"2026-09-15",24.54,5541080.549938,3644,24.5809,{"date":328,"open":329,"high":330,"low":309,"close":331,"change":291,"percent_change":120,"volume":332,"transactions":333,"vwap":334},"2026-09-14",24.64,24.69,24.63,1540800.34696,3326,24.6395,{"date":336,"open":331,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",24.7051,24.615,24.66,0.09,0.37,2981491.249282,4571,24.6627,{"date":346,"open":330,"high":347,"low":300,"close":348,"change":37,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",24.74,24.57,-0.89,28916168.54825,4147,24.6397,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":120,"percent_change":105,"volume":359,"transactions":360,"vwap":361},"2026-09-09",24.94,24.95,24.78,24.79,3518280.958701,3968,24.8213,{"date":363,"open":355,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",24.98,24.89,24.91,-0.01,-0.04,2954143.660365,4446,24.9321,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":218,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",24.96,24.9,24.92,0.16,1408257.102715,2219,24.9312,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",25,24.88,-0.07,-0.28,2247464.814385,3344,24.9632,{"date":391,"open":364,"high":392,"low":393,"close":356,"change":367,"percent_change":368,"volume":394,"transactions":395,"vwap":396},"2026-09-02",25.01,24.93,1961102.555136,3840,24.9594,{"date":398,"open":383,"high":399,"low":366,"close":374,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",25.09,-0.17,-0.68,6176115.930011,2967,24.9373,{"date":406,"open":407,"high":408,"low":399,"close":409,"change":263,"percent_change":301,"volume":410,"transactions":411,"vwap":412},"2026-08-31",25.12,25.15,25.13,2519655.715118,2778,25.1198,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":291,"percent_change":120,"volume":419,"transactions":420,"vwap":421},"2026-08-28",25.25,25.26,25.17,25.18,2417157.964314,2097,25.1903,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":263,"percent_change":301,"volume":426,"transactions":427,"vwap":428},"2026-08-27",25.27,25.21,1118873.831586,2074,25.2395,{"date":430,"open":431,"high":432,"low":416,"close":416,"change":263,"percent_change":301,"volume":433,"transactions":434,"vwap":435},"2026-08-26",25.33,25.35,1050080.966467,1923,25.2789,{"date":437,"open":438,"high":439,"low":424,"close":440,"change":187,"percent_change":188,"volume":441,"transactions":442,"vwap":443},"2026-08-25",25.28,25.47,25.31,894271.978727,2578,25.3007,{"date":445,"open":446,"high":447,"low":416,"close":438,"change":367,"percent_change":368,"volume":448,"transactions":449,"vwap":450},"2026-08-24",25.29,25.32,1289473.584319,2599,25.2794,{"date":452,"open":440,"high":431,"low":424,"close":446,"change":453,"percent_change":237,"volume":454,"transactions":455,"vwap":456},"2026-08-21",-0.015,1599691.403486,3324,25.2859,{"date":458,"open":446,"high":459,"low":460,"close":461,"change":462,"percent_change":207,"volume":463,"transactions":464,"vwap":465},"2026-08-20",25.34,25.270213,25.305,-0.035,1535277.327076,4117,25.2988,{"date":467,"open":447,"high":468,"low":440,"close":459,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",25.38,0.075,0.3,4501814.89685,4014,25.331,{"date":475,"open":476,"high":447,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",25.3,25.24,25.265,-0.045,-0.18,1292794.165426,2920,25.2678,{"date":485,"open":468,"high":486,"low":440,"close":440,"change":282,"percent_change":115,"volume":487,"transactions":488,"vwap":489},"2026-08-17",25.41,1403717.39013,2548,25.3643,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":291,"percent_change":120,"volume":496,"transactions":497,"vwap":498},"2026-08-14",25.43,25.45,25.36,25.39,1683394.40967,3478,25.4207,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":217,"percent_change":218,"volume":504,"transactions":505,"vwap":506},"2026-08-13",25.44,25.48,25.42,1607177.1492,5334,25.4443,{"date":508,"open":492,"high":492,"low":486,"close":486,"change":187,"percent_change":188,"volume":509,"transactions":510,"vwap":511},"2026-08-12",563920.21947,1815,25.4226,{"date":513,"open":503,"high":503,"low":468,"close":468,"change":198,"percent_change":198,"volume":514,"transactions":515,"vwap":516},"2026-08-11",778210.86842,3436,25.397,{"date":518,"open":492,"high":519,"low":468,"close":468,"change":291,"percent_change":120,"volume":520,"transactions":521,"vwap":522},"2026-08-10",25.449,1038715.939467,1778,25.4021,{"date":524,"open":486,"high":503,"low":525,"close":486,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",25.375,0.08,0.32,1004769.288834,3135,25.4001,{"date":532,"open":533,"high":495,"low":431,"close":431,"change":453,"percent_change":237,"volume":534,"transactions":535,"vwap":536},"2026-08-06",25.37,1315189.441253,4687,25.3573,{"date":538,"open":459,"high":533,"low":431,"close":539,"change":540,"percent_change":310,"volume":541,"transactions":542,"vwap":543},"2026-08-05",25.345,0.015,1288283.958887,5036,25.3482,{"date":545,"open":446,"high":431,"low":446,"close":431,"change":526,"percent_change":527,"volume":546,"transactions":547,"vwap":548},"2026-08-04",1366454.104877,5758,25.3206,{"date":550,"open":416,"high":493,"low":477,"close":415,"change":282,"percent_change":115,"volume":551,"transactions":552,"vwap":553},"2026-08-03",1500327.702987,2641,25.2558,{"date":555,"open":431,"high":431,"low":416,"close":431,"change":198,"percent_change":198,"volume":556,"transactions":557,"vwap":558},"2026-07-31",1055153.08921,3399,25.2987,{"date":560,"open":533,"high":468,"low":476,"close":431,"change":237,"percent_change":156,"volume":561,"transactions":562,"vwap":563},"2026-07-30",802369.882501,2547,25.3277,{"date":565,"open":566,"high":567,"low":468,"close":495,"change":453,"percent_change":237,"volume":568,"transactions":569,"vwap":570},"2026-07-29",25.4,25.455,793503.147445,2483,25.4058,{"date":572,"open":495,"high":486,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",25.365,25.405,0.065,0.26,1080690.032399,2687,25.3949,{"date":581,"open":533,"high":582,"low":459,"close":459,"change":71,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-27",25.3801,0.28,960504.48784,2116,25.3568,{"date":588,"open":477,"high":589,"low":590,"close":424,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-24",25.325,25.22,0.045,0.18,1477727.889993,2968,25.2975,{"date":597,"open":447,"high":459,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-23",25.1924,25.225,-0.185,-0.73,4777727.779477,3958,25.2345,{"date":606,"open":607,"high":608,"low":566,"close":486,"change":282,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",25.46,25.5,-0.31,1453285.947503,2703,25.4242,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":237,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-21",25.54,25.55,25.49,-0.23,1032453.303299,2275,25.5093,{"date":623,"open":624,"high":625,"low":616,"close":616,"change":291,"percent_change":120,"volume":626,"transactions":627,"vwap":628},"2026-07-20",25.59,25.6,1348897.849268,2489,25.5643,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":144,"percent_change":282,"volume":635,"transactions":411,"vwap":636},"2026-07-17",25.61,25.62,25.57,25.58,1294619.213849,25.5963,{"date":638,"open":639,"high":640,"low":634,"close":625,"change":368,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-16",25.64,25.649,-0.16,1051411.784704,2876,25.6011,{"date":646,"open":647,"high":648,"low":649,"close":639,"change":453,"percent_change":237,"volume":650,"transactions":651,"vwap":652},"2026-07-15",25.66,25.6677,25.63,678285.700068,1939,25.6404,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":453,"percent_change":237,"volume":659,"transactions":660,"vwap":661},"2026-07-14",25.69,25.72,25.6502,25.655,916677.38865,2245,25.6811,{"date":663,"open":655,"high":656,"low":647,"close":664,"change":367,"percent_change":368,"volume":665,"transactions":666,"vwap":667},"2026-07-13",25.67,730494.651024,1844,25.6808,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":217,"percent_change":218,"volume":673,"transactions":9,"vwap":672},"2026-07-10",25.7,25.73,25.68,685200,{"date":675,"open":670,"high":656,"low":664,"close":664,"change":367,"percent_change":368,"volume":676,"transactions":9,"vwap":664},"2026-07-09",852600,{"date":678,"open":670,"high":679,"low":680,"close":672,"change":237,"percent_change":618,"volume":681,"transactions":9,"vwap":672},"2026-07-08",25.707,25.664,873500,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":385,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-07",25.76,25.78,25.725,25.74,-0.27,973000,{"date":691,"open":692,"high":693,"low":685,"close":694,"change":695,"percent_change":526,"volume":696,"transactions":9,"vwap":694},"2026-07-06",25.8,26.07,25.81,0.02,1032100,{"date":698,"open":699,"high":694,"low":700,"close":699,"change":187,"percent_change":188,"volume":701,"transactions":9,"vwap":699},"2026-07-02",25.79,25.765,1125500,{"date":703,"open":687,"high":684,"low":704,"close":684,"change":237,"percent_change":618,"volume":705,"transactions":9,"vwap":684},"2026-07-01",25.71,853300,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":198,"percent_change":198,"volume":711,"transactions":9,"vwap":710},"2026-06-30",25.84,25.9,25.82,1061000,{"date":713,"open":694,"high":708,"low":692,"close":710,"change":187,"percent_change":188,"volume":714,"transactions":9,"vwap":710},"2026-06-29",1062900,{"date":716,"open":699,"high":710,"low":717,"close":699,"change":198,"percent_change":198,"volume":718,"transactions":9,"vwap":699},"2026-06-26",25.77,1250600,{"date":720,"open":694,"high":710,"low":721,"close":699,"change":198,"percent_change":198,"volume":722,"transactions":9,"vwap":699},"2026-06-25",25.783,626800,{"date":724,"open":717,"high":694,"low":717,"close":699,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":699},"2026-06-24",0.05,0.19,569800,{"date":729,"open":685,"high":699,"low":730,"close":687,"change":368,"percent_change":641,"volume":731,"transactions":9,"vwap":687},"2026-06-23",25.735,741500,{"date":733,"open":699,"high":692,"low":734,"close":685,"change":695,"percent_change":526,"volume":735,"transactions":9,"vwap":685},"2026-06-22",25.754,757400,{"date":737,"open":738,"high":739,"low":656,"close":684,"change":469,"percent_change":740,"volume":741,"transactions":9,"vwap":684},"2026-06-18",25.75,25.92,0.29,882400,{"date":743,"open":738,"high":699,"low":672,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-17",25.685,-0.025,-0.1,1151900,{"date":749,"open":671,"high":717,"low":704,"close":704,"change":695,"percent_change":526,"volume":750,"transactions":9,"vwap":704},"2026-06-16",821200,{"date":752,"open":704,"high":687,"low":672,"close":655,"change":187,"percent_change":188,"volume":753,"transactions":9,"vwap":655},"2026-06-15",1331600,{"date":755,"open":655,"high":655,"low":756,"close":647,"change":198,"percent_change":198,"volume":757,"transactions":9,"vwap":647},"2026-06-12",25.615,736700,{"date":759,"open":639,"high":670,"low":756,"close":647,"change":695,"percent_change":526,"volume":760,"transactions":9,"vwap":647},"2026-06-11",1049000,{"date":762,"open":656,"high":687,"low":756,"close":639,"change":368,"percent_change":641,"volume":763,"transactions":9,"vwap":639},"2026-06-10",867800,{"date":765,"open":664,"high":670,"low":766,"close":672,"change":187,"percent_change":188,"volume":767,"transactions":9,"vwap":672},"2026-06-09",25.65,765800,{"date":769,"open":672,"high":670,"low":770,"close":766,"change":367,"percent_change":368,"volume":771,"transactions":9,"vwap":766},"2026-06-08",25.625,1210800,{"date":773,"open":647,"high":672,"low":632,"close":647,"change":144,"percent_change":282,"volume":774,"transactions":9,"vwap":647},"2026-06-05",807300,{"date":776,"open":639,"high":777,"low":639,"close":672,"change":695,"percent_change":526,"volume":778,"transactions":9,"vwap":672},"2026-06-04",25.695,831400,{"date":780,"open":672,"high":655,"low":649,"close":647,"change":291,"percent_change":120,"volume":781,"transactions":9,"vwap":647},"2026-06-03",1860500,{"date":783,"open":655,"high":670,"low":647,"close":655,"change":71,"percent_change":784,"volume":785,"transactions":9,"vwap":655},"2026-06-02",0.27,1131800,{"date":787,"open":634,"high":639,"low":788,"close":632,"change":237,"percent_change":618,"volume":789,"transactions":9,"vwap":632},"2026-06-01",25.53,1634800,{"date":791,"open":672,"high":670,"low":766,"close":672,"change":218,"percent_change":377,"volume":792,"transactions":9,"vwap":672},"2026-05-29",1781200,{"date":794,"open":634,"high":664,"low":634,"close":639,"change":218,"percent_change":377,"volume":795,"transactions":9,"vwap":639},"2026-05-28",1133200,{"date":797,"open":624,"high":649,"low":616,"close":625,"change":695,"percent_change":526,"volume":798,"transactions":9,"vwap":625},"2026-05-27",1117800,{"date":800,"open":616,"high":624,"low":801,"close":634,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":634},"2026-05-26",25.545,0.14,0.55,1508400,{"date":806,"open":492,"high":439,"low":503,"close":501,"change":187,"percent_change":188,"volume":807,"transactions":9,"vwap":501},"2026-05-22",686000,{"date":809,"open":495,"high":810,"low":525,"close":486,"change":198,"percent_change":198,"volume":811,"transactions":9,"vwap":486},"2026-05-21",25.435,1274300,{"date":813,"open":566,"high":814,"low":494,"close":486,"change":218,"percent_change":377,"volume":815,"transactions":9,"vwap":486},"2026-05-20",25.425,1387400,{"date":817,"open":566,"high":566,"low":447,"close":533,"change":282,"percent_change":609,"volume":818,"transactions":9,"vwap":533},"2026-05-19",2003100,{"date":820,"open":501,"high":607,"low":492,"close":493,"change":198,"percent_change":198,"volume":821,"transactions":9,"vwap":493},"2026-05-18",845500,{"date":823,"open":608,"high":824,"low":825,"close":493,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":493},"2026-05-15",25.509,25.395,-0.13,-0.51,2236700,{"date":830,"open":624,"high":632,"low":633,"close":634,"change":217,"percent_change":218,"volume":831,"transactions":9,"vwap":634},"2026-05-14",1071600,{"date":833,"open":625,"high":770,"low":834,"close":633,"change":237,"percent_change":618,"volume":835,"transactions":9,"vwap":633},"2026-05-13",25.565,1051500,{"date":837,"open":647,"high":664,"low":838,"close":649,"change":479,"percent_change":480,"volume":839,"transactions":9,"vwap":649},"2026-05-12",25.614,2610800,{"date":841,"open":664,"high":655,"low":842,"close":843,"change":540,"percent_change":310,"volume":844,"transactions":9,"vwap":843},"2026-05-11",25.663,25.675,1473400,{"date":846,"open":670,"high":704,"low":766,"close":647,"change":695,"percent_change":526,"volume":847,"transactions":9,"vwap":647},"2026-05-08",697400,{"date":849,"open":672,"high":655,"low":639,"close":639,"change":144,"percent_change":282,"volume":850,"transactions":9,"vwap":639},"2026-05-07",1333000,{"date":852,"open":664,"high":672,"low":766,"close":647,"change":526,"percent_change":853,"volume":854,"transactions":9,"vwap":647},"2026-05-06",0.31,1464100,{"date":856,"open":649,"high":649,"low":634,"close":634,"change":198,"percent_change":198,"volume":857,"transactions":9,"vwap":634},"2026-05-05",1078200,{"date":859,"open":649,"high":649,"low":860,"close":634,"change":291,"percent_change":120,"volume":861,"transactions":9,"vwap":634},"2026-05-04",25.542,1074100,{"date":863,"open":766,"high":647,"low":625,"close":631,"change":253,"percent_change":149,"volume":864,"transactions":9,"vwap":631},"2026-05-01",1320900,{"date":866,"open":671,"high":671,"low":655,"close":670,"change":367,"percent_change":368,"volume":867,"transactions":9,"vwap":670},"2026-04-30",878300,{"date":869,"open":687,"high":687,"low":672,"close":704,"change":368,"percent_change":641,"volume":870,"transactions":9,"vwap":704},"2026-04-29",699800,{"date":872,"open":687,"high":738,"low":656,"close":738,"change":367,"percent_change":368,"volume":873,"transactions":9,"vwap":738},"2026-04-28",690800,{"date":875,"open":699,"high":699,"low":876,"close":684,"change":144,"percent_change":282,"volume":877,"transactions":9,"vwap":684},"2026-04-27",25.755,670900,{"date":879,"open":699,"high":699,"low":684,"close":685,"change":217,"percent_change":218,"volume":880,"transactions":9,"vwap":685},"2026-04-24",857000,{"date":882,"open":699,"high":883,"low":671,"close":717,"change":217,"percent_change":218,"volume":884,"transactions":9,"vwap":717},"2026-04-23",25.795,960500,{"date":886,"open":692,"high":692,"low":876,"close":684,"change":695,"percent_change":526,"volume":887,"transactions":9,"vwap":684},"2026-04-22",968500,{"date":889,"open":717,"high":685,"low":671,"close":687,"change":291,"percent_change":120,"volume":890,"transactions":9,"vwap":687},"2026-04-21",690400,{"date":892,"open":717,"high":699,"low":684,"close":717,"change":217,"percent_change":218,"volume":893,"transactions":9,"vwap":717},"2026-04-20",1099700,{"date":895,"open":704,"high":685,"low":704,"close":684,"change":71,"percent_change":784,"volume":896,"transactions":9,"vwap":684},"2026-04-17",1667100,{"date":898,"open":704,"high":656,"low":744,"close":655,"change":217,"percent_change":218,"volume":899,"transactions":9,"vwap":655},"2026-04-16",826700,{"date":901,"open":704,"high":656,"low":902,"close":672,"change":291,"percent_change":120,"volume":903,"transactions":9,"vwap":672},"2026-04-15",25.665,602300,{"date":905,"open":670,"high":656,"low":906,"close":704,"change":695,"percent_change":526,"volume":907,"transactions":9,"vwap":704},"2026-04-14",25.674,1340700,{"date":909,"open":639,"high":670,"low":639,"close":655,"change":725,"percent_change":910,"volume":911,"transactions":9,"vwap":655},"2026-04-13",0.2,650600,{"date":913,"open":672,"high":655,"low":649,"close":639,"change":291,"percent_change":120,"volume":914,"transactions":9,"vwap":639},"2026-04-10",504100,{"date":916,"open":632,"high":672,"low":625,"close":664,"change":71,"percent_change":784,"volume":917,"transactions":9,"vwap":664},"2026-04-09",684000,{"date":919,"open":670,"high":704,"low":624,"close":625,"change":310,"percent_change":227,"volume":920,"transactions":9,"vwap":625},"2026-04-08",1320100,{"date":922,"open":608,"high":616,"low":617,"close":615,"change":187,"percent_change":188,"volume":923,"transactions":9,"vwap":615},"2026-04-07",561100,{"date":925,"open":607,"high":615,"low":607,"close":926,"change":144,"percent_change":282,"volume":927,"transactions":9,"vwap":926},"2026-04-06",25.51,1437400,{"date":929,"open":493,"high":615,"low":501,"close":788,"change":526,"percent_change":853,"volume":930,"transactions":9,"vwap":788},"2026-04-02",1139100,{"date":932,"open":502,"high":788,"low":501,"close":493,"change":291,"percent_change":120,"volume":933,"transactions":9,"vwap":493},"2026-04-01",939600,{"date":935,"open":607,"high":936,"low":607,"close":502,"change":310,"percent_change":311,"volume":937,"transactions":9,"vwap":502},"2026-03-31",25.525,1239000,{"date":939,"open":566,"high":492,"low":468,"close":503,"change":310,"percent_change":311,"volume":940,"transactions":9,"vwap":503},"2026-03-30",733500,{"date":942,"open":459,"high":494,"low":446,"close":494,"change":217,"percent_change":218,"volume":943,"transactions":9,"vwap":494},"2026-03-27",1184100,{"date":945,"open":503,"high":503,"low":431,"close":432,"change":479,"percent_change":480,"volume":946,"transactions":9,"vwap":432},"2026-03-26",920100,{"date":948,"open":503,"high":492,"low":949,"close":825,"change":591,"percent_change":592,"volume":950,"transactions":9,"vwap":825},"2026-03-25",25.385,1172200,{"date":952,"open":502,"high":617,"low":953,"close":432,"change":400,"percent_change":954,"volume":955,"transactions":9,"vwap":432},"2026-03-24",25.335,-0.67,1863100,{"date":957,"open":958,"high":959,"low":502,"close":958,"change":71,"percent_change":583,"volume":960,"transactions":9,"vwap":958},"2026-03-23",25.52,25.555,1083300,{"date":962,"open":632,"high":770,"low":501,"close":493,"change":45,"percent_change":963,"volume":964,"transactions":9,"vwap":493},"2026-03-20",-0.82,2283200,{"date":966,"open":766,"high":744,"low":631,"close":647,"change":291,"percent_change":120,"volume":967,"transactions":9,"vwap":647},"2026-03-19",1897000,{"date":969,"open":670,"high":656,"low":664,"close":655,"change":291,"percent_change":120,"volume":970,"transactions":9,"vwap":655},"2026-03-18",1818500,{"date":972,"open":738,"high":717,"low":704,"close":656,"change":217,"percent_change":218,"volume":973,"transactions":9,"vwap":656},"2026-03-17",1133600,{"date":975,"open":687,"high":685,"low":655,"close":704,"change":367,"percent_change":368,"volume":976,"transactions":9,"vwap":704},"2026-03-16",777100,{"date":978,"open":670,"high":686,"low":664,"close":656,"change":340,"percent_change":979,"volume":980,"transactions":9,"vwap":656},"2026-03-13",0.35,1735300,{"date":982,"open":684,"high":684,"low":756,"close":649,"change":120,"percent_change":983,"volume":984,"transactions":9,"vwap":649},"2026-03-12",-0.47,1335000,{"date":986,"open":694,"high":694,"low":671,"close":738,"change":237,"percent_change":618,"volume":987,"transactions":9,"vwap":738},"2026-03-11",647700,{"date":989,"open":990,"high":991,"low":992,"close":694,"change":385,"percent_change":688,"volume":993,"transactions":9,"vwap":694},"2026-03-10",25.83,25.86,25.805,658000,{"date":995,"open":991,"high":996,"low":694,"close":996,"change":695,"percent_change":526,"volume":997,"transactions":9,"vwap":996},"2026-03-09",25.88,1479600,{"date":999,"open":1000,"high":1001,"low":992,"close":991,"change":291,"percent_change":120,"volume":1002,"transactions":9,"vwap":991},"2026-03-06",25.85,25.865,976500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":291,"percent_change":120,"volume":1008,"transactions":9,"vwap":1006},"2026-03-05",25.87,25.89,25.845,1587800,{"date":1010,"open":1005,"high":1011,"low":1005,"close":739,"change":695,"percent_change":526,"volume":1012,"transactions":9,"vwap":739},"2026-03-04",25.95,869600,{"date":1014,"open":739,"high":1011,"low":1005,"close":709,"change":641,"percent_change":1015,"volume":1016,"transactions":9,"vwap":709},"2026-03-03",-0.61,1181800,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":826,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-03-02",26.11,26.01,26.059999,-0.5,2181400,{"date":1025,"open":1026,"high":25,"low":1026,"close":1027,"change":218,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-02-27",26.17,26.19,0.15,1722800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":187,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-02-26",26.14,26.16,26.13,26.15,0.11,971700,{"date":1039,"open":1034,"high":1032,"low":1019,"close":1040,"change":695,"percent_change":526,"volume":1041,"transactions":9,"vwap":1040},"2026-02-25",26.12,678400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1044,"change":217,"percent_change":218,"volume":1047,"transactions":9,"vwap":1044},"2026-02-24",26.1,26.128,26.09,981600,{"date":1049,"open":1046,"high":1019,"low":1021,"close":1046,"change":187,"percent_change":188,"volume":1050,"transactions":9,"vwap":1046},"2026-02-23",809400,{"date":1052,"open":693,"high":1053,"low":1054,"close":1021,"change":198,"percent_change":198,"volume":1055,"transactions":9,"vwap":1021},"2026-02-20",26.08,26.049999,661900,{"date":1057,"open":693,"high":1053,"low":1058,"close":1021,"change":198,"percent_change":198,"volume":1059,"transactions":9,"vwap":1021},"2026-02-19",26.040001,873300,{"date":1061,"open":1054,"high":1021,"low":1062,"close":1021,"change":198,"percent_change":198,"volume":1063,"transactions":9,"vwap":1021},"2026-02-18",26.030001,540600,{"date":1065,"open":1058,"high":693,"low":1058,"close":1021,"change":695,"percent_change":526,"volume":1066,"transactions":9,"vwap":1021},"2026-02-17",836400,{"date":1068,"open":1062,"high":693,"low":1062,"close":1058,"change":187,"percent_change":188,"volume":1069,"transactions":9,"vwap":1058},"2026-02-13",764300,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1020,"change":725,"percent_change":726,"volume":1074,"transactions":9,"vwap":1020},"2026-02-12",25.98,26.02,1021500,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":291,"percent_change":120,"volume":1080,"transactions":9,"vwap":1079},"2026-02-11",25.97,25.94,25.96,959000,{"date":1082,"open":1073,"high":1073,"low":1072,"close":1083,"change":217,"percent_change":218,"volume":1084,"transactions":9,"vwap":1083},"2026-02-10",25.99,869700,{"date":1086,"open":1079,"high":1072,"low":1078,"close":1072,"change":187,"percent_change":188,"volume":1087,"transactions":9,"vwap":1072},"2026-02-09",941800,{"date":1089,"open":1011,"high":1090,"low":739,"close":1011,"change":217,"percent_change":218,"volume":1091,"transactions":9,"vwap":1011},"2026-02-06",25.955,736900,{"date":1093,"open":1094,"high":1079,"low":739,"close":1078,"change":725,"percent_change":726,"volume":1095,"transactions":9,"vwap":1078},"2026-02-05",25.93,1188700,{"date":1097,"open":996,"high":1098,"low":1005,"close":1006,"change":695,"percent_change":526,"volume":1099,"transactions":9,"vwap":1006},"2026-02-04",25.91,1313200,{"date":1101,"open":996,"high":996,"low":991,"close":1005,"change":367,"percent_change":368,"volume":1102,"transactions":9,"vwap":1005},"2026-02-03",710200,{"date":1104,"open":991,"high":996,"low":1007,"close":996,"change":291,"percent_change":120,"volume":1105,"transactions":9,"vwap":996},"2026-02-02",722100,{"date":1107,"open":709,"high":1011,"low":996,"close":1098,"change":187,"percent_change":188,"volume":1108,"transactions":9,"vwap":1098},"2026-01-30",806700,{"date":1110,"open":1006,"high":1098,"low":996,"close":996,"change":198,"percent_change":198,"volume":1111,"transactions":9,"vwap":996},"2026-01-29",832000,{"date":1113,"open":709,"high":1114,"low":996,"close":996,"change":198,"percent_change":198,"volume":1115,"transactions":9,"vwap":996},"2026-01-28",25.906,949900,{"date":1117,"open":709,"high":1098,"low":996,"close":996,"change":367,"percent_change":368,"volume":1118,"transactions":9,"vwap":996},"2026-01-27",1021200,{"date":1120,"open":1098,"high":1098,"low":996,"close":1006,"change":695,"percent_change":526,"volume":1121,"transactions":9,"vwap":1006},"2026-01-26",588000,{"date":1123,"open":1000,"high":1006,"low":1000,"close":1005,"change":198,"percent_change":198,"volume":1124,"transactions":9,"vwap":1005},"2026-01-23",1202100,{"date":1126,"open":1005,"high":1006,"low":1007,"close":1005,"change":291,"percent_change":120,"volume":1127,"transactions":9,"vwap":1005},"2026-01-22",1388500,{"date":1129,"open":1006,"high":709,"low":708,"close":709,"change":198,"percent_change":198,"volume":1130,"transactions":9,"vwap":709},"2026-01-21",1163800,{"date":1132,"open":1011,"high":1011,"low":991,"close":709,"change":746,"percent_change":1133,"volume":1134,"transactions":9,"vwap":709},"2026-01-20",-0.38,1926100,{"date":1136,"open":1079,"high":1137,"low":1138,"close":1137,"change":725,"percent_change":726,"volume":1139,"transactions":9,"vwap":1137},"2026-01-16",26,25.931,2127500,{"date":1141,"open":1078,"high":1072,"low":739,"close":1011,"change":198,"percent_change":198,"volume":1142,"transactions":9,"vwap":1011},"2026-01-15",4245000,{"date":1144,"open":1094,"high":1011,"low":1145,"close":1011,"change":218,"percent_change":1028,"volume":1146,"transactions":9,"vwap":1011},"2026-01-14",25.901,1062200,{"date":1148,"open":1098,"high":1098,"low":1005,"close":1098,"change":187,"percent_change":188,"volume":1149,"transactions":9,"vwap":1098},"2026-01-13",18271400,{"date":1151,"open":1098,"high":1098,"low":1005,"close":996,"change":291,"percent_change":120,"volume":1152,"transactions":9,"vwap":996},"2026-01-12",712500,{"date":1154,"open":1006,"high":1098,"low":1005,"close":1098,"change":187,"percent_change":188,"volume":1155,"transactions":9,"vwap":1098},"2026-01-09",798500,{"date":1157,"open":991,"high":1006,"low":708,"close":996,"change":198,"percent_change":198,"volume":1158,"transactions":9,"vwap":996},"2026-01-08",933700,{"date":1160,"open":991,"high":996,"low":1007,"close":996,"change":725,"percent_change":726,"volume":1161,"transactions":9,"vwap":996},"2026-01-07",715900,{"date":1163,"open":717,"high":990,"low":717,"close":990,"change":218,"percent_change":377,"volume":1164,"transactions":9,"vwap":990},"2026-01-06",846800,{"date":1166,"open":710,"high":990,"low":685,"close":699,"change":695,"percent_change":526,"volume":1167,"transactions":9,"vwap":699},"2026-01-05",1077500,{"date":1169,"open":692,"high":692,"low":684,"close":717,"change":217,"percent_change":218,"volume":1170,"transactions":9,"vwap":717},"2026-01-02",1065900,{"date":1172,"open":687,"high":710,"low":687,"close":684,"change":198,"percent_change":198,"volume":1173,"transactions":9,"vwap":684},"2025-12-31",2464100,{"date":1175,"open":687,"high":684,"low":656,"close":684,"change":217,"percent_change":218,"volume":1176,"transactions":9,"vwap":684},"2025-12-30",1117100,{"date":1178,"open":687,"high":717,"low":656,"close":738,"change":187,"percent_change":188,"volume":1179,"transactions":9,"vwap":738},"2025-12-29",3213300,{"date":1181,"open":684,"high":684,"low":1182,"close":656,"change":367,"percent_change":368,"volume":1183,"transactions":9,"vwap":656},"2025-12-26",25.704,962200,{"date":1185,"open":704,"high":738,"low":670,"close":671,"change":695,"percent_change":526,"volume":1186,"transactions":9,"vwap":671},"2025-12-24",615500,{"date":1188,"open":670,"high":671,"low":672,"close":704,"change":217,"percent_change":218,"volume":1189,"transactions":9,"vwap":704},"2025-12-23",999500,{"date":1191,"open":704,"high":656,"low":670,"close":670,"change":144,"percent_change":282,"volume":1192,"transactions":9,"vwap":670},"2025-12-22",1145300,{"date":1194,"open":704,"high":656,"low":744,"close":656,"change":368,"percent_change":641,"volume":1195,"transactions":9,"vwap":656},"2025-12-19",1201500,{"date":1197,"open":692,"high":694,"low":684,"close":684,"change":367,"percent_change":368,"volume":1198,"transactions":9,"vwap":684},"2025-12-18",976800,{"date":1200,"open":684,"high":717,"low":687,"close":717,"change":217,"percent_change":218,"volume":1201,"transactions":9,"vwap":717},"2025-12-17",640000,{"date":1203,"open":671,"high":717,"low":704,"close":684,"change":725,"percent_change":726,"volume":1204,"transactions":9,"vwap":684},"2025-12-16",1179600,{"date":1206,"open":684,"high":717,"low":704,"close":704,"change":217,"percent_change":218,"volume":1207,"transactions":9,"vwap":704},"2025-12-15",560400,{"date":1209,"open":655,"high":671,"low":744,"close":670,"change":695,"percent_change":526,"volume":1210,"transactions":9,"vwap":670},"2025-12-12",873800,{"date":1212,"open":717,"high":1213,"low":664,"close":672,"change":237,"percent_change":618,"volume":1214,"transactions":9,"vwap":672},"2025-12-11",25.785,417400,{"date":1216,"open":671,"high":738,"low":704,"close":687,"change":218,"percent_change":377,"volume":1217,"transactions":9,"vwap":687},"2025-12-10",669900,{"date":1219,"open":684,"high":717,"low":670,"close":670,"change":368,"percent_change":641,"volume":1220,"transactions":9,"vwap":670},"2025-12-09",1046900,{"date":1222,"open":671,"high":687,"low":670,"close":687,"change":187,"percent_change":188,"volume":1223,"transactions":9,"vwap":687},"2025-12-08",780400,{"date":1225,"open":670,"high":671,"low":670,"close":704,"change":217,"percent_change":218,"volume":1226,"transactions":9,"vwap":704},"2025-12-05",749000,{"date":1228,"open":704,"high":656,"low":672,"close":670,"change":367,"percent_change":368,"volume":1229,"transactions":9,"vwap":670},"2025-12-04",704100,{"date":1231,"open":738,"high":717,"low":704,"close":704,"change":144,"percent_change":282,"volume":1232,"transactions":9,"vwap":704},"2025-12-03",668200,{"date":1234,"open":687,"high":687,"low":777,"close":671,"change":144,"percent_change":282,"volume":1235,"transactions":9,"vwap":671},"2025-12-02",499300,{"date":1237,"open":671,"high":738,"low":670,"close":738,"change":746,"percent_change":1238,"volume":1239,"transactions":9,"vwap":738},"2025-12-01",-0.39,810800,{"date":1241,"open":990,"high":1001,"low":990,"close":1000,"change":198,"percent_change":198,"volume":1242,"transactions":9,"vwap":1000},"2025-11-28",477100,{"date":1244,"open":710,"high":1000,"low":1245,"close":1000,"change":218,"percent_change":1028,"volume":1246,"transactions":9,"vwap":1000},"2025-11-26",25.815,694100,{"date":1248,"open":1000,"high":1000,"low":694,"close":694,"change":144,"percent_change":282,"volume":1249,"transactions":9,"vwap":694},"2025-11-25",641400,{"date":1251,"open":710,"high":1007,"low":710,"close":990,"change":217,"percent_change":218,"volume":1252,"transactions":9,"vwap":990},"2025-11-24",556300,{"date":1254,"open":1005,"high":1005,"low":694,"close":710,"change":198,"percent_change":198,"volume":1255,"transactions":9,"vwap":710},"2025-11-21",459100,{"date":1257,"open":710,"high":990,"low":685,"close":710,"change":187,"percent_change":188,"volume":1258,"transactions":9,"vwap":710},"2025-11-20",436300,{"date":1260,"open":708,"high":1000,"low":1213,"close":699,"change":263,"percent_change":1261,"volume":1262,"transactions":9,"vwap":699},"2025-11-19",-0.19,582900,{"date":1264,"open":708,"high":1265,"low":694,"close":708,"change":218,"percent_change":377,"volume":1266,"transactions":9,"vwap":708},"2025-11-18",25.848,388300,{"date":1268,"open":699,"high":710,"low":1269,"close":692,"change":725,"percent_change":726,"volume":1270,"transactions":9,"vwap":692},"2025-11-17",25.781,642300,{"date":1272,"open":710,"high":710,"low":738,"close":738,"change":291,"percent_change":120,"volume":1273,"transactions":9,"vwap":738},"2025-11-14",398300,{"date":1275,"open":694,"high":710,"low":685,"close":685,"change":263,"percent_change":1261,"volume":1276,"transactions":9,"vwap":685},"2025-11-13",738300,{"date":1278,"open":996,"high":996,"low":710,"close":990,"change":263,"percent_change":1261,"volume":1279,"transactions":9,"vwap":990},"2025-11-12",545400,{"date":1281,"open":708,"high":996,"low":990,"close":996,"change":526,"percent_change":853,"volume":1282,"transactions":9,"vwap":996},"2025-11-11",377700,{"date":1284,"open":699,"high":710,"low":699,"close":692,"change":198,"percent_change":198,"volume":1285,"transactions":9,"vwap":692},"2025-11-10",615800,{"date":1287,"open":699,"high":1288,"low":699,"close":692,"change":367,"percent_change":368,"volume":1289,"transactions":9,"vwap":692},"2025-11-07",25.839,681200,{"date":1291,"open":694,"high":694,"low":685,"close":694,"change":71,"percent_change":784,"volume":1292,"transactions":9,"vwap":694},"2025-11-06",768400,{"date":1294,"open":685,"high":685,"low":730,"close":687,"change":237,"percent_change":618,"volume":1295,"transactions":9,"vwap":687},"2025-11-05",388700,{"date":1297,"open":684,"high":694,"low":876,"close":692,"change":725,"percent_change":726,"volume":1298,"transactions":9,"vwap":692},"2025-11-04",477400,{"date":1300,"open":708,"high":708,"low":738,"close":738,"change":641,"percent_change":23,"volume":1301,"transactions":9,"vwap":738},"2025-11-03",623500,{"date":1303,"open":996,"high":1098,"low":1304,"close":1098,"change":187,"percent_change":188,"volume":1305,"transactions":9,"vwap":1098},"2025-10-31",25.875,453000,{"date":1307,"open":699,"high":996,"low":717,"close":996,"change":695,"percent_change":526,"volume":1198,"transactions":9,"vwap":996},"2025-10-30",{"date":1309,"open":1005,"high":1098,"low":1007,"close":991,"change":368,"percent_change":22,"volume":1310,"transactions":9,"vwap":991},"2025-10-29",637400,{"date":1312,"open":1094,"high":1094,"low":1006,"close":709,"change":367,"percent_change":368,"volume":1313,"transactions":9,"vwap":709},"2025-10-28",506400,{"date":1315,"open":1098,"high":1316,"low":709,"close":1098,"change":367,"percent_change":368,"volume":1317,"transactions":9,"vwap":1098},"2025-10-27",25.936,1010100,{"date":1319,"open":1079,"high":1079,"low":1006,"close":739,"change":695,"percent_change":526,"volume":1320,"transactions":9,"vwap":739},"2025-10-24",483200,{"date":1322,"open":1094,"high":1094,"low":1005,"close":709,"change":198,"percent_change":198,"volume":1323,"transactions":9,"vwap":709},"2025-10-23",331000,{"date":1325,"open":1094,"high":1078,"low":1326,"close":709,"change":217,"percent_change":218,"volume":1327,"transactions":9,"vwap":709},"2025-10-22",25.895,588200,{"date":1329,"open":1094,"high":1094,"low":996,"close":1006,"change":217,"percent_change":218,"volume":1330,"transactions":9,"vwap":1006},"2025-10-21",583900,{"date":1332,"open":996,"high":1326,"low":991,"close":996,"change":695,"percent_change":526,"volume":1333,"transactions":9,"vwap":996},"2025-10-20",555400,{"date":1335,"open":990,"high":991,"low":710,"close":991,"change":695,"percent_change":526,"volume":1336,"transactions":9,"vwap":991},"2025-10-17",766500,{"date":1338,"open":699,"high":708,"low":684,"close":708,"change":340,"percent_change":979,"volume":1339,"transactions":9,"vwap":708},"2025-10-16",703700,{"date":1341,"open":684,"high":717,"low":730,"close":738,"change":695,"percent_change":526,"volume":1342,"transactions":9,"vwap":738},"2025-10-15",574600,{"date":1344,"open":684,"high":684,"low":686,"close":671,"change":291,"percent_change":120,"volume":1345,"transactions":9,"vwap":671},"2025-10-14",560800,{"date":1347,"open":670,"high":684,"low":672,"close":684,"change":310,"percent_change":227,"volume":1348,"transactions":9,"vwap":684},"2025-10-13",366400,{"date":1350,"open":704,"high":704,"low":902,"close":670,"change":218,"percent_change":377,"volume":1351,"transactions":9,"vwap":670},"2025-10-10",516800,{"date":1353,"open":766,"high":647,"low":632,"close":647,"change":217,"percent_change":218,"volume":1354,"transactions":9,"vwap":647},"2025-10-09",646000,{"date":1356,"open":647,"high":672,"low":1357,"close":766,"change":217,"percent_change":218,"volume":1252,"transactions":9,"vwap":766},"2025-10-08",25.635,{"date":1359,"open":649,"high":647,"low":756,"close":639,"change":187,"percent_change":188,"volume":1360,"transactions":9,"vwap":639},"2025-10-07",721400,{"date":1362,"open":672,"high":672,"low":633,"close":631,"change":198,"percent_change":198,"volume":1363,"transactions":9,"vwap":631},"2025-10-06",530700,{"date":1365,"open":625,"high":632,"low":1366,"close":631,"change":217,"percent_change":218,"volume":1367,"transactions":9,"vwap":631},"2025-10-03",25.56,745400,{"date":1369,"open":616,"high":631,"low":615,"close":625,"change":695,"percent_change":526,"volume":1370,"transactions":9,"vwap":625},"2025-10-02",1275800,{"date":1372,"open":633,"high":1373,"low":801,"close":634,"change":291,"percent_change":120,"volume":1374,"transactions":9,"vwap":634},"2025-10-01",25.585,559400,{"date":1376,"open":631,"high":649,"low":624,"close":631,"change":367,"percent_change":368,"volume":1377,"transactions":9,"vwap":631},"2025-09-30",644500,{"date":1379,"open":631,"high":649,"low":1380,"close":632,"change":187,"percent_change":188,"volume":1381,"transactions":9,"vwap":632},"2025-09-29",25.595,808700,{"date":1383,"open":631,"high":632,"low":633,"close":624,"change":144,"percent_change":282,"volume":1384,"transactions":9,"vwap":624},"2025-09-26",753200,{"date":1386,"open":649,"high":649,"low":633,"close":631,"change":291,"percent_change":120,"volume":1387,"transactions":9,"vwap":631},"2025-09-25",524800,{"date":1389,"open":766,"high":647,"low":632,"close":639,"change":291,"percent_change":120,"volume":1390,"transactions":9,"vwap":639},"2025-09-24",355500,{"date":1392,"open":655,"high":671,"low":639,"close":664,"change":291,"percent_change":120,"volume":1393,"transactions":9,"vwap":664},"2025-09-23",1964100,{"date":1395,"open":655,"high":704,"low":672,"close":670,"change":368,"percent_change":641,"volume":1396,"transactions":9,"vwap":670},"2025-09-22",373900,{"date":1398,"open":656,"high":687,"low":672,"close":687,"change":695,"percent_change":526,"volume":1399,"transactions":9,"vwap":687},"2025-09-19",478400,{"date":1401,"open":655,"high":656,"low":664,"close":656,"change":144,"percent_change":282,"volume":1402,"transactions":9,"vwap":656},"2025-09-18",536800,{"date":1404,"open":684,"high":1245,"low":656,"close":687,"change":217,"percent_change":218,"volume":1405,"transactions":9,"vwap":687},"2025-09-17",312700,{"date":1407,"open":656,"high":738,"low":672,"close":671,"change":218,"percent_change":377,"volume":1408,"transactions":9,"vwap":671},"2025-09-16",522900,{"date":1410,"open":704,"high":704,"low":647,"close":655,"change":310,"percent_change":227,"volume":1411,"transactions":9,"vwap":655},"2025-09-15",566200,{"date":1413,"open":631,"high":766,"low":634,"close":649,"change":198,"percent_change":198,"volume":1414,"transactions":9,"vwap":649},"2025-09-12",692600,{"date":1416,"open":625,"high":649,"low":634,"close":649,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":649},"2025-09-11",0.13,0.51,482500,{"date":1421,"open":493,"high":1422,"low":492,"close":608,"change":526,"percent_change":853,"volume":1423,"transactions":9,"vwap":608},"2025-09-10",25.535,729200,{"date":1425,"open":503,"high":439,"low":468,"close":503,"change":144,"percent_change":282,"volume":1426,"transactions":9,"vwap":503},"2025-09-09",527700,{"date":1428,"open":438,"high":501,"low":438,"close":501,"change":1417,"percent_change":1418,"volume":1429,"transactions":9,"vwap":501},"2025-09-08",834700,{"date":1431,"open":415,"high":447,"low":415,"close":440,"change":802,"percent_change":1432,"volume":1433,"transactions":9,"vwap":440},"2025-09-05",0.56,763200,{"date":1435,"open":418,"high":418,"low":409,"close":417,"change":526,"percent_change":527,"volume":1436,"transactions":9,"vwap":417},"2025-09-04",566900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":399,"change":725,"percent_change":910,"volume":1442,"transactions":9,"vwap":399},"2025-09-03",25.07,25.119,25.055,537000,{"date":1444,"open":1439,"high":1445,"low":1446,"close":1447,"change":120,"percent_change":105,"volume":1448,"transactions":9,"vwap":1447},"2025-09-02",25.08,25.02,25.040001,664200,{"date":1450,"open":1451,"high":417,"low":409,"close":1452,"change":198,"percent_change":198,"volume":1453,"transactions":9,"vwap":1452},"2025-08-29",25.14,25.16,443900,{"date":1455,"open":409,"high":417,"low":407,"close":1452,"change":367,"percent_change":368,"volume":1456,"transactions":9,"vwap":1452},"2025-08-28",725800,{"date":1458,"open":409,"high":417,"low":1459,"close":417,"change":695,"percent_change":526,"volume":1460,"transactions":9,"vwap":417},"2025-08-27",25.105,716400,{"date":1462,"open":1463,"high":408,"low":1464,"close":408,"change":187,"percent_change":188,"volume":1465,"transactions":9,"vwap":408},"2025-08-26",25.11,25.1,461700,{"date":1467,"open":1464,"high":407,"low":399,"close":407,"change":144,"percent_change":282,"volume":1468,"transactions":9,"vwap":407},"2025-08-25",572400,{"date":1470,"open":399,"high":408,"low":1471,"close":1451,"change":526,"percent_change":527,"volume":1472,"transactions":9,"vwap":1451},"2025-08-22",25.075001,778200,{"date":1474,"open":1445,"high":1445,"low":1447,"close":1475,"change":263,"percent_change":301,"volume":1207,"transactions":9,"vwap":1475},"2025-08-21",25.059999,{"date":1477,"open":407,"high":407,"low":1475,"close":1463,"change":217,"percent_change":218,"volume":1478,"transactions":9,"vwap":1463},"2025-08-20",483300,{"date":1480,"open":1464,"high":407,"low":1439,"close":1464,"change":695,"percent_change":526,"volume":1481,"transactions":9,"vwap":1464},"2025-08-19",744600,{"date":1483,"open":1464,"high":1464,"low":1484,"close":1445,"change":291,"percent_change":120,"volume":1485,"transactions":9,"vwap":1445},"2025-08-18",25.073999,625200,{"date":1487,"open":409,"high":409,"low":1471,"close":1463,"change":695,"percent_change":526,"volume":1488,"transactions":9,"vwap":1463},"2025-08-15",2326300,{"date":1490,"open":1463,"high":1463,"low":1475,"close":399,"change":144,"percent_change":282,"volume":1491,"transactions":9,"vwap":399},"2025-08-14",638200,{"date":1493,"open":1463,"high":409,"low":1464,"close":1463,"change":187,"percent_change":188,"volume":1494,"transactions":9,"vwap":1463},"2025-08-13",691100,{"date":1496,"open":1445,"high":399,"low":1497,"close":1445,"change":695,"percent_change":526,"volume":1498,"transactions":9,"vwap":1445},"2025-08-12",25.063,294000,{"date":1500,"open":1501,"high":1464,"low":1501,"close":1475,"change":217,"percent_change":218,"volume":1502,"transactions":9,"vwap":1475},"2025-08-11",25.049999,670800,{"date":1504,"open":1475,"high":1475,"low":1446,"close":1501,"change":367,"percent_change":368,"volume":1505,"transactions":9,"vwap":1501},"2025-08-08",401800,{"date":1507,"open":1447,"high":1445,"low":1447,"close":1475,"change":187,"percent_change":188,"volume":1508,"transactions":9,"vwap":1475},"2025-08-07",580300,{"date":1510,"open":1501,"high":1501,"low":364,"close":1511,"change":144,"percent_change":282,"volume":1512,"transactions":9,"vwap":1511},"2025-08-06",25.030001,698100,{"date":1514,"open":1515,"high":1515,"low":1446,"close":1501,"change":198,"percent_change":198,"volume":1516,"transactions":9,"vwap":1501},"2025-08-05",25.19,500400,{"date":1518,"open":1439,"high":1439,"low":1511,"close":1501,"change":367,"percent_change":368,"volume":1519,"transactions":9,"vwap":1501},"2025-08-04",368700,{"date":1521,"open":1447,"high":1475,"low":383,"close":1475,"change":1036,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1475},"2025-08-01",0.44,524600,{"date":1525,"open":1526,"high":383,"low":356,"close":356,"change":217,"percent_change":218,"volume":1527,"transactions":9,"vwap":356},"2025-07-31",24.99,647100,{"date":1529,"open":364,"high":383,"low":1530,"close":355,"change":263,"percent_change":301,"volume":1531,"transactions":9,"vwap":355},"2025-07-30",24.935,488900,{"date":1533,"open":374,"high":392,"low":356,"close":1526,"change":725,"percent_change":910,"volume":1534,"transactions":9,"vwap":1526},"2025-07-29",594100,{"date":1536,"open":356,"high":356,"low":366,"close":355,"change":217,"percent_change":218,"volume":1537,"transactions":9,"vwap":355},"2025-07-28",365100,{"date":1539,"open":356,"high":356,"low":366,"close":393,"change":695,"percent_change":526,"volume":1540,"transactions":9,"vwap":393},"2025-07-25",694800,{"date":1542,"open":365,"high":1543,"low":1544,"close":366,"change":217,"percent_change":218,"volume":711,"transactions":9,"vwap":366},"2025-07-24",24.916,24.865,{"date":1546,"open":356,"high":356,"low":1547,"close":375,"change":217,"percent_change":218,"volume":1548,"transactions":9,"vwap":375},"2025-07-23",24.86,1130600,{"date":1550,"open":366,"high":366,"low":1551,"close":365,"change":187,"percent_change":188,"volume":1552,"transactions":9,"vwap":365},"2025-07-22",24.87,895200,{"date":1554,"open":365,"high":1555,"low":1547,"close":1547,"change":218,"percent_change":377,"volume":1556,"transactions":9,"vwap":1547},"2025-07-21",24.945,1037100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":144,"percent_change":282,"volume":1563,"transactions":9,"vwap":1562},"2025-07-18",24.84,24.845,24.81,24.82,1131700,{"date":1565,"open":366,"high":366,"low":1562,"close":1559,"change":263,"percent_change":301,"volume":1566,"transactions":9,"vwap":1559},"2025-07-17",1020400,{"date":1568,"open":374,"high":1569,"low":365,"close":365,"change":237,"percent_change":156,"volume":1570,"transactions":9,"vwap":365},"2025-07-16",24.97,504000,{"date":1572,"open":1446,"high":1446,"low":1573,"close":356,"change":263,"percent_change":301,"volume":1574,"transactions":9,"vwap":356},"2025-07-15",24.915,519200,{"date":1576,"open":1511,"high":1577,"low":364,"close":383,"change":263,"percent_change":301,"volume":1578,"transactions":9,"vwap":383},"2025-07-14",25.056999,3783800,{"date":1580,"open":1501,"high":1445,"low":392,"close":1501,"change":237,"percent_change":156,"volume":1581,"transactions":9,"vwap":1501},"2025-07-11",600000,{"date":1583,"open":408,"high":1584,"low":1585,"close":1463,"change":367,"percent_change":368,"volume":1586,"transactions":9,"vwap":1463},"2025-07-10",25.159,25.094,695500,{"date":1588,"open":409,"high":1451,"low":1589,"close":407,"change":695,"percent_change":526,"volume":1590,"transactions":9,"vwap":407},"2025-07-09",25.115,769300,{"date":1592,"open":408,"high":408,"low":1445,"close":1464,"change":144,"percent_change":282,"volume":1593,"transactions":9,"vwap":1464},"2025-07-08",865200,{"date":1595,"open":1451,"high":1451,"low":1464,"close":407,"change":187,"percent_change":188,"volume":1596,"transactions":9,"vwap":407},"2025-07-07",807200,{"date":1598,"open":1445,"high":1589,"low":1439,"close":399,"change":144,"percent_change":282,"volume":1599,"transactions":9,"vwap":399},"2025-07-03",1095700,{"date":1601,"open":1445,"high":407,"low":1475,"close":1463,"change":198,"percent_change":198,"volume":1602,"transactions":9,"vwap":1463},"2025-07-02",991800,{"date":1604,"open":1452,"high":417,"low":1464,"close":1463,"change":385,"percent_change":386,"volume":1605,"transactions":9,"vwap":1463},"2025-07-01",1437000,{"date":1607,"open":425,"high":425,"low":417,"close":418,"change":217,"percent_change":218,"volume":1608,"transactions":9,"vwap":418},"2025-06-30",1007400,{"date":1610,"open":1439,"high":417,"low":1439,"close":417,"change":526,"percent_change":527,"volume":1611,"transactions":9,"vwap":417},"2025-06-27",1075900,{"date":1613,"open":1475,"high":1452,"low":1475,"close":399,"change":198,"percent_change":198,"volume":1614,"transactions":9,"vwap":399},"2025-06-26",565500,{"date":1616,"open":399,"high":399,"low":1447,"close":399,"change":198,"percent_change":198,"volume":1617,"transactions":9,"vwap":399},"2025-06-25",288700,{"date":1619,"open":1501,"high":1620,"low":1501,"close":399,"change":367,"percent_change":368,"volume":1621,"transactions":9,"vwap":399},"2025-06-24",25.094999,478000,{"date":1623,"open":1501,"high":1624,"low":1501,"close":1464,"change":218,"percent_change":377,"volume":1625,"transactions":9,"vwap":1464},"2025-06-23",25.103,284600,{"date":1627,"open":1439,"high":1439,"low":1628,"close":1475,"change":217,"percent_change":218,"volume":1629,"transactions":9,"vwap":1475},"2025-06-20",25.014999,324100,{"date":1631,"open":399,"high":399,"low":1628,"close":1501,"change":217,"percent_change":218,"volume":1632,"transactions":9,"vwap":1501},"2025-06-18",560100,{"date":1634,"open":1445,"high":1445,"low":1447,"close":1447,"change":198,"percent_change":198,"volume":1635,"transactions":9,"vwap":1447},"2025-06-17",544100,{"date":1637,"open":1447,"high":1445,"low":1446,"close":1447,"change":695,"percent_change":526,"volume":1638,"transactions":9,"vwap":1447},"2025-06-16",990300,{"date":1640,"open":1501,"high":1441,"low":383,"close":1446,"change":263,"percent_change":301,"volume":1641,"transactions":9,"vwap":1446},"2025-06-13",301300,{"date":1643,"open":1447,"high":1445,"low":1644,"close":1439,"change":526,"percent_change":527,"volume":1645,"transactions":9,"vwap":1439},"2025-06-12",25.035,255500,{"date":1647,"open":364,"high":1446,"low":1648,"close":1526,"change":310,"percent_change":311,"volume":1649,"transactions":9,"vwap":1526},"2025-06-11",24.955,463500,{"date":1651,"open":392,"high":392,"low":376,"close":393,"change":144,"percent_change":282,"volume":1652,"transactions":9,"vwap":393},"2025-06-10",545000,{"date":1654,"open":384,"high":1569,"low":384,"close":356,"change":310,"percent_change":311,"volume":1655,"transactions":9,"vwap":356},"2025-06-09",623600,{"date":1657,"open":393,"high":393,"low":1658,"close":365,"change":385,"percent_change":386,"volume":1659,"transactions":9,"vwap":365},"2025-06-06",24.875,456000,{"date":1661,"open":1526,"high":1662,"low":393,"close":374,"change":367,"percent_change":368,"volume":1663,"transactions":9,"vwap":374},"2025-06-05",25.0049992,1032300,{"date":1665,"open":1569,"high":1666,"low":355,"close":1569,"change":340,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1569},"2025-06-04",24.995,0.36,605200,{"date":1670,"open":365,"high":1671,"low":1672,"close":384,"change":198,"percent_change":198,"volume":1673,"transactions":9,"vwap":384},"2025-06-03",24.919,24.854,622900,{"date":1675,"open":356,"high":356,"low":1551,"close":384,"change":641,"percent_change":1676,"volume":1677,"transactions":9,"vwap":384},"2025-06-02",-0.64,1050900,{"date":1679,"open":1439,"high":1439,"low":1662,"close":1447,"change":144,"percent_change":282,"volume":1680,"transactions":9,"vwap":1447},"2025-05-30",318800,{"date":1682,"open":1439,"high":1471,"low":1628,"close":1475,"change":218,"percent_change":377,"volume":1683,"transactions":9,"vwap":1475},"2025-05-29",385600,{"date":1685,"open":1501,"high":1686,"low":1526,"close":1446,"change":291,"percent_change":120,"volume":1687,"transactions":9,"vwap":1446},"2025-05-28",25.052999,478700,{"date":1689,"open":1501,"high":1445,"low":1690,"close":1501,"change":310,"percent_change":311,"volume":1691,"transactions":9,"vwap":1501},"2025-05-27",25.0079994,624000,{"date":1693,"open":392,"high":1628,"low":1569,"close":1526,"change":71,"percent_change":583,"volume":1694,"transactions":9,"vwap":1526},"2025-05-23",591600,{"date":1696,"open":356,"high":364,"low":1697,"close":376,"change":144,"percent_change":282,"volume":1698,"transactions":9,"vwap":376},"2025-05-22",24.905,706400,{"date":1700,"open":1511,"high":1501,"low":355,"close":355,"change":207,"percent_change":1701,"volume":1702,"transactions":9,"vwap":355},"2025-05-21",-0.56,520700,{"date":1704,"open":1463,"high":1589,"low":1497,"close":1445,"change":385,"percent_change":386,"volume":1705,"transactions":9,"vwap":1445},"2025-05-20",372300,{"date":1707,"open":1464,"high":408,"low":1511,"close":408,"change":367,"percent_change":368,"volume":1708,"transactions":9,"vwap":408},"2025-05-19",699900,{"date":1710,"open":417,"high":1711,"low":407,"close":1452,"change":218,"percent_change":377,"volume":1712,"transactions":9,"vwap":1452},"2025-05-16",25.2,417900,{"date":1714,"open":399,"high":418,"low":1445,"close":407,"change":310,"percent_change":311,"volume":1715,"transactions":9,"vwap":407},"2025-05-15",529000,{"date":1717,"open":1463,"high":407,"low":1447,"close":1475,"change":368,"percent_change":641,"volume":1718,"transactions":9,"vwap":1475},"2025-05-14",408900,{"date":1720,"open":1463,"high":1451,"low":1721,"close":1464,"change":367,"percent_change":368,"volume":1722,"transactions":9,"vwap":1464},"2025-05-13",25.083,392500,{"date":1724,"open":407,"high":407,"low":1475,"close":1463,"change":198,"percent_change":198,"volume":1725,"transactions":9,"vwap":1463},"2025-05-12",1300700,{"date":1727,"open":1463,"high":408,"low":1464,"close":1463,"change":695,"percent_change":526,"volume":1728,"transactions":9,"vwap":1463},"2025-05-09",538500,{"date":1730,"open":409,"high":1731,"low":1445,"close":399,"change":368,"percent_change":641,"volume":1732,"transactions":9,"vwap":399},"2025-05-08",25.144,294700,{"date":1734,"open":1464,"high":408,"low":1445,"close":409,"change":218,"percent_change":377,"volume":1735,"transactions":9,"vwap":409},"2025-05-07",360600,{"date":1737,"open":1511,"high":1464,"low":392,"close":399,"change":71,"percent_change":583,"volume":1738,"transactions":9,"vwap":399},"2025-05-06",296800,{"date":1740,"open":1475,"high":1475,"low":392,"close":1446,"change":282,"percent_change":115,"volume":1741,"transactions":9,"vwap":1446},"2025-05-05",454700,{"date":1743,"open":408,"high":408,"low":1744,"close":1464,"change":367,"percent_change":368,"volume":1745,"transactions":9,"vwap":1464},"2025-05-02",25.031,631200,{"date":1747,"open":1452,"high":1748,"low":1445,"close":1463,"change":385,"percent_change":386,"volume":1749,"transactions":9,"vwap":1463},"2025-05-01",25.23,360100,{"date":1751,"open":424,"high":424,"low":409,"close":418,"change":187,"percent_change":188,"volume":1752,"transactions":9,"vwap":418},"2025-04-30",483100,{"date":1754,"open":1451,"high":1748,"low":1451,"close":408,"change":695,"percent_change":526,"volume":1755,"transactions":9,"vwap":408},"2025-04-29",1228200,{"date":1757,"open":1464,"high":417,"low":1475,"close":409,"change":695,"percent_change":526,"volume":1758,"transactions":9,"vwap":409},"2025-04-28",877600,{"date":178,"open":1445,"high":1760,"low":1445,"close":1463,"change":187,"percent_change":188,"volume":1761,"transactions":9,"vwap":1463},25.125,498000]