[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UCON":3,"homepage-market-summary":30,"stock-historical-UCON":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UCON","2026-10-08",{"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},"First Trust Smith Unconstrained Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7789,1.14,"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},23.855,23.8,24.17,23.77,23.82,0.035,0.15,1004556.017081,25.625,23.5601,595334.7412871952,14.3,2098,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},626155,228546420.063086,-3.34,"2025-04-28",[184,187,197,207,217,228,237,247,256,262,270,279,289,297,308,317,327,333,340,346,351,360,370,378,386,393,399,407,414,422,429,436,444,452,461,466,475,483,489,495,501,507,514,521,529,537,544,550,556,561,569,579,585,593,601,606,614,623,629,636,641,648,657,663,668,674,680,685,691,695,698,703,706,709,714,723,727,731,735,740,746,749,752,757,761,765,768,771,774,777,780,784,787,790,794,798,801,804,809,812,815,820,823,827,835,839,843,848,852,855,859,863,866,869,873,876,880,884,887,889,894,900,904,911,914,917,921,927,931,934,937,941,944,948,952,956,962,965,969,972,976,979,983,987,990,994,998,1002,1008,1014,1018,1023,1029,1033,1037,1044,1048,1053,1056,1060,1065,1072,1076,1081,1085,1091,1095,1099,1104,1106,1112,1116,1120,1124,1129,1132,1135,1139,1144,1147,1151,1157,1162,1167,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1208,1211,1215,1218,1221,1224,1229,1233,1236,1239,1242,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1285,1288,1291,1295,1299,1304,1307,1310,1314,1317,1320,1323,1326,1329,1332,1337,1340,1343,1346,1350,1354,1357,1360,1365,1371,1377,1380,1384,1389,1392,1396,1400,1403,1406,1410,1413,1416,1419,1424,1429,1433,1436,1441,1444,1447,1450,1453,1456,1459,1463,1466,1471,1475,1478,1482,1485,1488,1492,1495,1498,1502,1505,1508,1513,1517,1521,1526,1529,1533,1536,1540,1543,1547,1551,1553,1556,1559,1562,1566,1570,1574,1576,1579,1583,1588,1591,1594,1597,1602,1606,1610,1614,1620,1625,1629,1632,1635,1638,1641,1644,1646,1649,1652,1655,1659,1662,1665,1668,1671,1675,1678,1680,1683,1686,1689,1692,1695,1698,1700,1704,1707,1711,1715,1719,1722,1725,1728,1731,1734,1740,1743,1746,1749,1752,1755,1758,1761,1764,1767,1770,1773,1776,1780,1783,1786,1789],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1747,23.8077,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",23.73,23.83,23.68,-0.01,-0.04,1140581.60499,3342,23.7896,{"date":198,"open":199,"high":200,"low":201,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",23.79,23.85,23.76,0.07,0.29,741287.2753,1838,23.8237,{"date":208,"open":209,"high":210,"low":211,"close":201,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",23.74,23.8136,23.72,-0.02,-0.08,775864.63813,1684,23.7518,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",23.84,23.885,23.75,23.78,0.03,0.13,909713.980208,2178,23.8143,{"date":229,"open":230,"high":231,"low":26,"close":221,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",23.71,23.8121,0.005,0.02,2594161.373882,3998,23.7102,{"date":238,"open":239,"high":240,"low":189,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",23.89,23.92,23.745,-0.085,-0.36,1339796.504214,3079,23.7804,{"date":248,"open":249,"high":250,"low":222,"close":190,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",23.88,23.93,-0.06,-0.25,721035.330465,1536,23.8153,{"date":257,"open":200,"high":258,"low":21,"close":239,"change":251,"percent_change":252,"volume":259,"transactions":260,"vwap":261},"2026-09-28",23.91,856772.451773,2329,23.8497,{"date":263,"open":240,"high":264,"low":265,"close":266,"change":223,"percent_change":224,"volume":267,"transactions":268,"vwap":269},"2026-09-25",24.0005,23.5731,23.95,900907.4135,2268,23.9115,{"date":271,"open":272,"high":273,"low":258,"close":240,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",24.05,24.089,-0.24,-0.99,785508.238837,2089,23.9695,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":146,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",24.33,24.4507,24.13,24.16,-0.78,584350.04235,2493,24.187,{"date":290,"open":291,"high":292,"low":293,"close":291,"change":192,"percent_change":193,"volume":294,"transactions":295,"vwap":296},"2026-09-22",24.35,24.43,24.3,1074479.08504,1613,24.3431,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",24.37,24.3757,24.34,24.36,0.04,0.16,468279.27681,1370,24.3506,{"date":309,"open":301,"high":310,"low":293,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",24.366,24.32,-0.09,-0.37,403943.5997,1288,24.3221,{"date":318,"open":302,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",24.42,24.3403,24.41,0.14,0.58,514695.84507,1394,24.377,{"date":328,"open":281,"high":291,"low":329,"close":329,"change":212,"percent_change":213,"volume":330,"transactions":331,"vwap":332},"2026-09-16",24.27,537245.1134,1365,24.3141,{"date":334,"open":329,"high":335,"low":329,"close":336,"change":192,"percent_change":193,"volume":337,"transactions":338,"vwap":339},"2026-09-15",24.31,24.29,425555.678522,1695,24.2876,{"date":341,"open":293,"high":291,"low":329,"close":293,"change":173,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",-0.12,580001.05378,1815,24.3239,{"date":347,"open":299,"high":319,"low":281,"close":281,"change":212,"percent_change":213,"volume":348,"transactions":349,"vwap":350},"2026-09-11",465746.59613,1331,24.3616,{"date":352,"open":353,"high":354,"low":301,"close":291,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",24.39,24.46,-0.13,-0.53,279821.5136,1095,24.3695,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":193,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",24.51,24.5285,24.475,24.48,-0.16,407013.20697,1203,24.5014,{"date":371,"open":372,"high":373,"low":362,"close":374,"change":212,"percent_change":213,"volume":375,"transactions":376,"vwap":377},"2026-09-08",24.53,24.5451,24.52,263632.01634,1021,24.524,{"date":379,"open":372,"high":380,"low":374,"close":381,"change":233,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",24.55,24.54,0.08,340112.9878,1192,24.5335,{"date":387,"open":388,"high":388,"low":389,"close":374,"change":233,"percent_change":382,"volume":390,"transactions":391,"vwap":392},"2026-09-03",24.6,24.5,399303.2038,1699,24.544,{"date":394,"open":362,"high":374,"low":395,"close":389,"change":192,"percent_change":193,"volume":396,"transactions":397,"vwap":398},"2026-09-02",24.49,641904.3561,2068,24.4961,{"date":400,"open":372,"high":401,"low":365,"close":362,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",24.5791,-0.1,-0.41,1616540.272176,1608,24.4944,{"date":408,"open":388,"high":409,"low":380,"close":410,"change":233,"percent_change":382,"volume":411,"transactions":412,"vwap":413},"2026-08-31",24.6299,24.61,457788.538478,1183,24.5698,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":251,"percent_change":274,"volume":419,"transactions":420,"vwap":421},"2026-08-28",24.7,24.5801,24.59,450878.88283,1454,24.6107,{"date":423,"open":424,"high":425,"low":426,"close":426,"change":173,"percent_change":342,"volume":427,"transactions":315,"vwap":428},"2026-08-27",24.66,24.68,24.65,292920.652926,24.665,{"date":430,"open":426,"high":425,"low":431,"close":425,"change":432,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",24.63,0,618231.6978,1388,24.653,{"date":437,"open":410,"high":438,"low":410,"close":425,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",24.69,0.09,0.37,590123.8782,1170,24.6565,{"date":445,"open":446,"high":447,"low":448,"close":418,"change":223,"percent_change":168,"volume":449,"transactions":450,"vwap":451},"2026-08-24",24.56,24.6099,24.5501,1631984.932785,2225,24.5919,{"date":453,"open":381,"high":454,"low":455,"close":446,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",24.57,24.5239,-0.07,-0.28,556883.089771,1364,24.5584,{"date":462,"open":424,"high":416,"low":431,"close":431,"change":312,"percent_change":243,"volume":463,"transactions":464,"vwap":465},"2026-08-20",814441.74303,1477,24.6442,{"date":467,"open":468,"high":469,"low":425,"close":468,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",24.72,24.75,0.05,0.2,456897.6904,1630,24.7134,{"date":476,"open":426,"high":477,"low":478,"close":477,"change":479,"percent_change":303,"volume":480,"transactions":481,"vwap":482},"2026-08-18",24.67,24.62,0.01,466867.400807,1208,24.6529,{"date":484,"open":477,"high":485,"low":426,"close":424,"change":193,"percent_change":366,"volume":486,"transactions":487,"vwap":488},"2026-08-17",24.73,249855.7202,1060,24.6702,{"date":490,"open":468,"high":491,"low":425,"close":416,"change":212,"percent_change":213,"volume":492,"transactions":493,"vwap":494},"2026-08-14",24.74,373522.10601,1176,24.6998,{"date":496,"open":468,"high":497,"low":468,"close":468,"change":470,"percent_change":471,"volume":498,"transactions":499,"vwap":500},"2026-08-13",24.76,560749.45854,1753,24.7479,{"date":502,"open":438,"high":468,"low":424,"close":477,"change":503,"percent_change":53,"volume":504,"transactions":505,"vwap":506},"2026-08-12",0.025,592985.5669,1558,24.6794,{"date":508,"open":426,"high":509,"low":478,"close":510,"change":503,"percent_change":53,"volume":511,"transactions":512,"vwap":513},"2026-08-11",24.6832,24.645,326240.1084,1812,24.6603,{"date":515,"open":477,"high":516,"low":478,"close":478,"change":213,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",24.6999,-0.32,497955.6716,2171,24.6482,{"date":522,"open":523,"high":524,"low":525,"close":416,"change":22,"percent_change":322,"volume":526,"transactions":527,"vwap":528},"2026-08-07",24.71,24.7599,24.668,429358.23308,1462,24.6976,{"date":530,"open":424,"high":531,"low":431,"close":428,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",24.6935,-0.045,-0.18,582879.232869,2065,24.6539,{"date":538,"open":425,"high":539,"low":540,"close":523,"change":233,"percent_change":382,"volume":541,"transactions":542,"vwap":543},"2026-08-05",24.7199,24.6701,343350.5151,1770,24.6984,{"date":545,"open":425,"high":523,"low":546,"close":438,"change":382,"percent_change":73,"volume":547,"transactions":548,"vwap":549},"2026-08-04",24.6601,372988.169776,1893,24.6948,{"date":551,"open":552,"high":426,"low":372,"close":410,"change":303,"percent_change":304,"volume":553,"transactions":554,"vwap":555},"2026-08-03",24.58,453381.881201,1973,24.604,{"date":557,"open":552,"high":552,"low":372,"close":454,"change":212,"percent_change":213,"volume":558,"transactions":559,"vwap":560},"2026-07-31",429139.238805,1728,24.5457,{"date":562,"open":418,"high":478,"low":563,"close":418,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",24.5601,0.026,0.11,348352.69163,1316,24.5973,{"date":570,"open":552,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-29",24.6368,24.5544,24.564,-0.056,-0.23,645552.96052,2383,24.5821,{"date":580,"open":410,"high":431,"low":581,"close":478,"change":470,"percent_change":471,"volume":582,"transactions":583,"vwap":584},"2026-07-28",24.5651,293890.3443,1250,24.6124,{"date":586,"open":380,"high":418,"low":587,"close":454,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-27",24.5331,0.045,0.18,1049546.5724,2084,24.5774,{"date":594,"open":389,"high":446,"low":389,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",24.525,0.015,0.06,564567.608804,1459,24.5305,{"date":602,"open":395,"high":362,"low":211,"close":362,"change":532,"percent_change":533,"volume":603,"transactions":604,"vwap":605},"2026-07-23",457588.65077,1355,24.4928,{"date":607,"open":418,"high":410,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-22",24.555,-0.048,-0.2,485666.588078,1078,24.5798,{"date":615,"open":478,"high":616,"low":388,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-21",24.625,24.603,-0.127,-0.51,544378.462281,1544,24.6167,{"date":624,"open":625,"high":625,"low":485,"close":485,"change":67,"percent_change":610,"volume":626,"transactions":627,"vwap":628},"2026-07-20",24.78,289460.62902,1305,24.7429,{"date":630,"open":631,"high":632,"low":625,"close":625,"change":212,"percent_change":213,"volume":633,"transactions":634,"vwap":635},"2026-07-17",24.81,24.87,611369.4975,1773,24.7994,{"date":637,"open":469,"high":638,"low":469,"close":638,"change":432,"percent_change":432,"volume":639,"transactions":295,"vwap":640},"2026-07-16",24.8,362348.465507,24.7876,{"date":642,"open":643,"high":644,"low":643,"close":638,"change":596,"percent_change":597,"volume":645,"transactions":646,"vwap":647},"2026-07-15",24.79,24.83,611590.92228,2085,24.8102,{"date":649,"open":497,"high":638,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-14",24.7101,24.785,0.055,0.22,583359.71961,1856,24.7686,{"date":658,"open":659,"high":651,"low":485,"close":485,"change":456,"percent_change":457,"volume":660,"transactions":661,"vwap":662},"2026-07-13",24.77,295013.86491,1400,24.7548,{"date":664,"open":665,"high":644,"low":625,"close":638,"change":666,"percent_change":402,"volume":667,"transactions":9,"vwap":638},"2026-07-10",24.82,-0.025,258100,{"date":669,"open":631,"high":670,"low":671,"close":672,"change":223,"percent_change":168,"volume":673,"transactions":9,"vwap":672},"2026-07-09",24.85,24.782,24.825,461900,{"date":675,"open":625,"high":670,"low":491,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-08",24.795,-0.035,-0.14,782400,{"date":681,"open":632,"high":682,"low":683,"close":644,"change":456,"percent_change":457,"volume":684,"transactions":9,"vwap":644},"2026-07-07",24.89,24.815,353000,{"date":686,"open":687,"high":688,"low":632,"close":689,"change":479,"percent_change":303,"volume":690,"transactions":9,"vwap":689},"2026-07-06",24.88,24.91,24.9,401800,{"date":692,"open":687,"high":689,"low":693,"close":682,"change":233,"percent_change":382,"volume":694,"transactions":9,"vwap":682},"2026-07-02",24.833,536400,{"date":696,"open":644,"high":632,"low":643,"close":632,"change":192,"percent_change":193,"volume":697,"transactions":9,"vwap":632},"2026-07-01",636100,{"date":699,"open":700,"high":700,"low":701,"close":687,"change":67,"percent_change":610,"volume":702,"transactions":9,"vwap":687},"2026-06-30",24.93,24.865,574000,{"date":704,"open":689,"high":700,"low":689,"close":700,"change":233,"percent_change":382,"volume":705,"transactions":9,"vwap":700},"2026-06-29",303500,{"date":707,"open":682,"high":700,"low":682,"close":688,"change":479,"percent_change":303,"volume":708,"transactions":9,"vwap":688},"2026-06-26",238100,{"date":710,"open":711,"high":700,"low":712,"close":689,"change":213,"percent_change":517,"volume":713,"transactions":9,"vwap":689},"2026-06-25",24.92,24.881,484500,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-24",24.94,24.99,24.935,24.98,0.075,0.3,667900,{"date":724,"open":682,"high":711,"low":687,"close":725,"change":232,"percent_change":233,"volume":726,"transactions":9,"vwap":725},"2026-06-23",24.905,620000,{"date":728,"open":689,"high":729,"low":632,"close":689,"change":192,"percent_change":193,"volume":730,"transactions":9,"vwap":689},"2026-06-22",24.908,362600,{"date":732,"open":716,"high":733,"low":688,"close":688,"change":223,"percent_change":168,"volume":734,"transactions":9,"vwap":688},"2026-06-18",24.95,377600,{"date":736,"open":737,"high":738,"low":701,"close":687,"change":312,"percent_change":243,"volume":739,"transactions":9,"vwap":687},"2026-06-17",24.96,24.991,857400,{"date":741,"open":737,"high":742,"low":733,"close":743,"change":597,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-16",24.986,24.97,0.24,850800,{"date":747,"open":737,"high":743,"low":688,"close":688,"change":479,"percent_change":303,"volume":748,"transactions":9,"vwap":688},"2026-06-15",490300,{"date":750,"open":687,"high":711,"low":632,"close":689,"change":212,"percent_change":213,"volume":751,"transactions":9,"vwap":689},"2026-06-12",508000,{"date":753,"open":670,"high":711,"low":754,"close":711,"change":439,"percent_change":755,"volume":756,"transactions":9,"vwap":711},"2026-06-11",24.84,0.36,843800,{"date":758,"open":632,"high":759,"low":683,"close":644,"change":173,"percent_change":342,"volume":760,"transactions":9,"vwap":644},"2026-06-10",24.889,498000,{"date":762,"open":763,"high":701,"low":665,"close":763,"change":470,"percent_change":471,"volume":764,"transactions":9,"vwap":763},"2026-06-09",24.86,679200,{"date":766,"open":754,"high":632,"low":631,"close":631,"change":212,"percent_change":213,"volume":767,"transactions":9,"vwap":631},"2026-06-08",442600,{"date":769,"open":763,"high":763,"low":631,"close":644,"change":456,"percent_change":457,"volume":770,"transactions":9,"vwap":644},"2026-06-05",288400,{"date":772,"open":711,"high":711,"low":682,"close":689,"change":303,"percent_change":304,"volume":773,"transactions":9,"vwap":689},"2026-06-04",291100,{"date":775,"open":670,"high":689,"low":670,"close":763,"change":251,"percent_change":274,"volume":776,"transactions":9,"vwap":763},"2026-06-03",398800,{"date":778,"open":716,"high":716,"low":688,"close":711,"change":479,"percent_change":303,"volume":779,"transactions":9,"vwap":711},"2026-06-02",391400,{"date":781,"open":632,"high":688,"low":782,"close":688,"change":212,"percent_change":213,"volume":783,"transactions":9,"vwap":688},"2026-06-01",24.765,541300,{"date":785,"open":711,"high":716,"low":632,"close":700,"change":233,"percent_change":382,"volume":786,"transactions":9,"vwap":700},"2026-05-29",394500,{"date":788,"open":754,"high":688,"low":754,"close":688,"change":470,"percent_change":471,"volume":789,"transactions":9,"vwap":688},"2026-05-28",369200,{"date":791,"open":632,"high":687,"low":792,"close":763,"change":479,"percent_change":303,"volume":793,"transactions":9,"vwap":763},"2026-05-27",24.846,591800,{"date":795,"open":687,"high":687,"low":665,"close":670,"change":202,"percent_change":796,"volume":797,"transactions":9,"vwap":670},"2026-05-26",0.28,378800,{"date":799,"open":643,"high":631,"low":469,"close":625,"change":233,"percent_change":382,"volume":800,"transactions":9,"vwap":625},"2026-05-22",422200,{"date":802,"open":438,"high":659,"low":424,"close":497,"change":251,"percent_change":274,"volume":803,"transactions":9,"vwap":497},"2026-05-21",677400,{"date":805,"open":468,"high":754,"low":806,"close":665,"change":224,"percent_change":807,"volume":808,"transactions":9,"vwap":665},"2026-05-20",24.685,0.53,697800,{"date":810,"open":416,"high":468,"low":477,"close":438,"change":213,"percent_change":517,"volume":811,"transactions":9,"vwap":438},"2026-05-19",424900,{"date":813,"open":638,"high":644,"low":469,"close":659,"change":223,"percent_change":168,"volume":814,"transactions":9,"vwap":659},"2026-05-18",527000,{"date":816,"open":644,"high":644,"low":491,"close":491,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":491},"2026-05-15",-0.15,-0.6,1123500,{"date":821,"open":700,"high":700,"low":682,"close":682,"change":212,"percent_change":213,"volume":822,"transactions":9,"vwap":682},"2026-05-14",354900,{"date":824,"open":687,"high":688,"low":825,"close":688,"change":503,"percent_change":53,"volume":826,"transactions":9,"vwap":688},"2026-05-13",24.863,396800,{"date":828,"open":682,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-12",24.928,24.861,24.885,-0.055,-0.22,409600,{"date":836,"open":743,"high":837,"low":716,"close":716,"change":193,"percent_change":366,"volume":838,"transactions":9,"vwap":716},"2026-05-11",25.018999,444000,{"date":840,"open":737,"high":841,"low":737,"close":719,"change":303,"percent_change":304,"volume":842,"transactions":9,"vwap":719},"2026-05-08",25.02,766300,{"date":844,"open":845,"high":846,"low":689,"close":716,"change":193,"percent_change":366,"volume":847,"transactions":9,"vwap":716},"2026-05-07",25,25.014999,599600,{"date":849,"open":737,"high":719,"low":700,"close":719,"change":382,"percent_change":850,"volume":851,"transactions":9,"vwap":719},"2026-05-06",0.32,1532000,{"date":853,"open":632,"high":711,"low":754,"close":689,"change":303,"percent_change":304,"volume":854,"transactions":9,"vwap":689},"2026-05-05",1652000,{"date":856,"open":632,"high":716,"low":857,"close":763,"change":67,"percent_change":610,"volume":858,"transactions":9,"vwap":763},"2026-05-04",24.805,443800,{"date":860,"open":689,"high":861,"low":825,"close":688,"change":233,"percent_change":382,"volume":862,"transactions":9,"vwap":688},"2026-05-01",24.939,393900,{"date":864,"open":682,"high":689,"low":754,"close":682,"change":597,"percent_change":744,"volume":865,"transactions":9,"vwap":682},"2026-04-30",642100,{"date":867,"open":687,"high":687,"low":857,"close":644,"change":251,"percent_change":274,"volume":868,"transactions":9,"vwap":644},"2026-04-29",504100,{"date":870,"open":682,"high":711,"low":871,"close":682,"change":212,"percent_change":213,"volume":872,"transactions":9,"vwap":682},"2026-04-28",24.867,519600,{"date":874,"open":716,"high":733,"low":725,"close":688,"change":212,"percent_change":213,"volume":875,"transactions":9,"vwap":688},"2026-04-27",366800,{"date":877,"open":711,"high":878,"low":689,"close":700,"change":479,"percent_change":303,"volume":879,"transactions":9,"vwap":700},"2026-04-24",24.976,636600,{"date":881,"open":737,"high":882,"low":831,"close":711,"change":193,"percent_change":366,"volume":883,"transactions":9,"vwap":711},"2026-04-23",24.985,766700,{"date":885,"open":733,"high":719,"low":711,"close":737,"change":479,"percent_change":303,"volume":886,"transactions":9,"vwap":737},"2026-04-22",335800,{"date":888,"open":717,"high":717,"low":687,"close":733,"change":817,"percent_change":818,"volume":702,"transactions":9,"vwap":733},"2026-04-21",{"date":890,"open":891,"high":891,"low":892,"close":891,"change":432,"percent_change":432,"volume":893,"transactions":9,"vwap":891},"2026-04-20",25.1,25.059999,315900,{"date":895,"open":896,"high":897,"low":898,"close":891,"change":382,"percent_change":850,"volume":899,"transactions":9,"vwap":891},"2026-04-17",25.07,25.125,25.024,321400,{"date":901,"open":896,"high":896,"low":719,"close":841,"change":902,"percent_change":251,"volume":903,"transactions":9,"vwap":841},"2026-04-16",-0.015,709400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":677,"percent_change":678,"volume":910,"transactions":9,"vwap":909},"2026-04-15",25.030001,25.045,25.01,25.035,377300,{"date":912,"open":908,"high":896,"low":845,"close":896,"change":382,"percent_change":850,"volume":913,"transactions":9,"vwap":896},"2026-04-14",364000,{"date":915,"open":711,"high":717,"low":688,"close":717,"change":202,"percent_change":796,"volume":916,"transactions":9,"vwap":717},"2026-04-13",353900,{"date":918,"open":743,"high":743,"low":919,"close":711,"change":532,"percent_change":533,"volume":920,"transactions":9,"vwap":711},"2026-04-10",24.901,397200,{"date":922,"open":689,"high":923,"low":924,"close":925,"change":503,"percent_change":53,"volume":926,"transactions":9,"vwap":925},"2026-04-09",25.204,24.855,24.965,540200,{"date":928,"open":717,"high":908,"low":929,"close":716,"change":382,"percent_change":850,"volume":930,"transactions":9,"vwap":716},"2026-04-08",24.912,391500,{"date":932,"open":763,"high":632,"low":659,"close":763,"change":223,"percent_change":168,"volume":933,"transactions":9,"vwap":763},"2026-04-07",363200,{"date":935,"open":644,"high":689,"low":497,"close":644,"change":212,"percent_change":213,"volume":936,"transactions":9,"vwap":644},"2026-04-06",408500,{"date":938,"open":485,"high":939,"low":485,"close":670,"change":597,"percent_change":744,"volume":940,"transactions":9,"vwap":670},"2026-04-02",24.875,560700,{"date":942,"open":625,"high":670,"low":625,"close":643,"change":233,"percent_change":382,"volume":943,"transactions":9,"vwap":643},"2026-04-01",924900,{"date":945,"open":468,"high":643,"low":946,"close":659,"change":224,"percent_change":807,"volume":947,"transactions":9,"vwap":659},"2026-03-31",24.705,658400,{"date":949,"open":438,"high":631,"low":321,"close":950,"change":597,"percent_change":744,"volume":951,"transactions":9,"vwap":950},"2026-03-30",24.64,942800,{"date":953,"open":446,"high":478,"low":954,"close":552,"change":432,"percent_change":432,"volume":955,"transactions":9,"vwap":552},"2026-03-27",24.545,682300,{"date":957,"open":438,"high":958,"low":446,"close":552,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":552},"2026-03-26",24.835,-0.27,-1.09,586200,{"date":963,"open":687,"high":687,"low":644,"close":670,"change":382,"percent_change":850,"volume":964,"transactions":9,"vwap":670},"2026-03-25",404800,{"date":966,"open":625,"high":632,"low":967,"close":659,"change":251,"percent_change":274,"volume":968,"transactions":9,"vwap":659},"2026-03-24",24.755,766400,{"date":970,"open":659,"high":831,"low":659,"close":644,"change":439,"percent_change":755,"volume":971,"transactions":9,"vwap":644},"2026-03-23",718900,{"date":973,"open":670,"high":924,"low":485,"close":491,"change":533,"percent_change":974,"volume":975,"transactions":9,"vwap":491},"2026-03-20",-0.72,616800,{"date":977,"open":665,"high":716,"low":665,"close":711,"change":223,"percent_change":168,"volume":978,"transactions":9,"vwap":711},"2026-03-19",584300,{"date":980,"open":743,"high":981,"low":687,"close":682,"change":213,"percent_change":517,"volume":982,"transactions":9,"vwap":682},"2026-03-18",24.995,802900,{"date":984,"open":743,"high":908,"low":985,"close":743,"change":597,"percent_change":744,"volume":986,"transactions":9,"vwap":743},"2026-03-17",24.944,636500,{"date":988,"open":711,"high":717,"low":763,"close":688,"change":303,"percent_change":304,"volume":989,"transactions":9,"vwap":688},"2026-03-16",664700,{"date":991,"open":711,"high":992,"low":958,"close":632,"change":192,"percent_change":193,"volume":993,"transactions":9,"vwap":632},"2026-03-13",24.938,843200,{"date":995,"open":717,"high":717,"low":632,"close":687,"change":342,"percent_change":996,"volume":997,"transactions":9,"vwap":687},"2026-03-12",-0.48,463100,{"date":999,"open":892,"high":1000,"low":737,"close":845,"change":213,"percent_change":517,"volume":1001,"transactions":9,"vwap":845},"2026-03-11",25.091999,851900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1006,"change":67,"percent_change":610,"volume":1007,"transactions":9,"vwap":1006},"2026-03-10",25.11,25.48,25.08,527100,{"date":1009,"open":1010,"high":1011,"low":908,"close":1012,"change":223,"percent_change":168,"volume":1013,"transactions":9,"vwap":1012},"2026-03-09",25.040001,25.14,25.13,805200,{"date":1015,"open":1016,"high":1012,"low":1010,"close":891,"change":212,"percent_change":213,"volume":1017,"transactions":9,"vwap":891},"2026-03-06",25.049999,711300,{"date":1019,"open":1012,"high":1020,"low":1004,"close":1021,"change":251,"percent_change":274,"volume":1022,"transactions":9,"vwap":1021},"2026-03-05",25.162,25.12,779500,{"date":1024,"open":1025,"high":1026,"low":1011,"close":1027,"change":432,"percent_change":432,"volume":1028,"transactions":9,"vwap":1027},"2026-03-04",25.21,25.218,25.18,650300,{"date":1030,"open":891,"high":1031,"low":891,"close":1027,"change":212,"percent_change":213,"volume":1032,"transactions":9,"vwap":1027},"2026-03-03",25.2,569300,{"date":1034,"open":1031,"high":1035,"low":1027,"close":1031,"change":213,"percent_change":517,"volume":1036,"transactions":9,"vwap":1031},"2026-03-02",25.23,1347000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":192,"percent_change":193,"volume":1043,"transactions":9,"vwap":1042},"2026-02-27",25.29,25.34,25.26,25.28,676800,{"date":1045,"open":1042,"high":1046,"low":1041,"close":1039,"change":470,"percent_change":471,"volume":1047,"transactions":9,"vwap":1039},"2026-02-26",25.3,551100,{"date":1049,"open":1050,"high":1039,"low":1051,"close":1051,"change":193,"percent_change":366,"volume":1052,"transactions":9,"vwap":1051},"2026-02-25",25.27,25.24,403000,{"date":1054,"open":1042,"high":1042,"low":1041,"close":1042,"change":432,"percent_change":432,"volume":1055,"transactions":9,"vwap":1042},"2026-02-24",514400,{"date":1057,"open":1050,"high":1058,"low":1035,"close":1042,"change":233,"percent_change":382,"volume":1059,"transactions":9,"vwap":1042},"2026-02-23",25.305,631400,{"date":1061,"open":1041,"high":1062,"low":1063,"close":1041,"change":312,"percent_change":243,"volume":1064,"transactions":9,"vwap":1041},"2026-02-20",25.279,25.208,463200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":233,"percent_change":382,"volume":1071,"transactions":9,"vwap":1070},"2026-02-19",25.32,25.36,25.294,25.35,555900,{"date":1073,"open":1070,"high":1068,"low":1074,"close":1074,"change":212,"percent_change":213,"volume":1075,"transactions":9,"vwap":1074},"2026-02-18",25.33,407400,{"date":1077,"open":1070,"high":1078,"low":1079,"close":1070,"change":432,"percent_change":432,"volume":1080,"transactions":9,"vwap":1070},"2026-02-17",25.44,25.285,405800,{"date":1082,"open":1070,"high":1068,"low":1083,"close":1070,"change":303,"percent_change":304,"volume":1084,"transactions":9,"vwap":1070},"2026-02-13",25.333,497100,{"date":1086,"open":1050,"high":1087,"low":1051,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-02-12",25.31,0.065,0.26,408200,{"date":1092,"open":1051,"high":1087,"low":1035,"close":1093,"change":677,"percent_change":678,"volume":1094,"transactions":9,"vwap":1093},"2026-02-11",25.245,526800,{"date":1096,"open":1050,"high":1042,"low":1097,"close":1042,"change":597,"percent_change":744,"volume":1098,"transactions":9,"vwap":1042},"2026-02-10",25.232,433900,{"date":1100,"open":1101,"high":1051,"low":1101,"close":1102,"change":233,"percent_change":382,"volume":1103,"transactions":9,"vwap":1102},"2026-02-09",25.17,25.22,484900,{"date":1105,"open":1102,"high":1035,"low":1101,"close":1031,"change":479,"percent_change":303,"volume":760,"transactions":9,"vwap":1031},"2026-02-06",{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":470,"percent_change":471,"volume":1111,"transactions":9,"vwap":1109},"2026-02-05",25.15,25.19,25.101,607800,{"date":1113,"open":1021,"high":1027,"low":1114,"close":1011,"change":432,"percent_change":432,"volume":1115,"transactions":9,"vwap":1011},"2026-02-04",25.076,580200,{"date":1117,"open":1012,"high":1101,"low":1118,"close":1011,"change":233,"percent_change":382,"volume":1119,"transactions":9,"vwap":1011},"2026-02-03",25.09,726000,{"date":1121,"open":1122,"high":1067,"low":1006,"close":1021,"change":192,"percent_change":193,"volume":1123,"transactions":9,"vwap":1021},"2026-02-02",25.16,474700,{"date":1125,"open":1108,"high":1126,"low":1127,"close":1012,"change":212,"percent_change":213,"volume":1128,"transactions":9,"vwap":1012},"2026-01-30",25.169,25.112,513100,{"date":1130,"open":1118,"high":1108,"low":1118,"close":1108,"change":303,"percent_change":304,"volume":1131,"transactions":9,"vwap":1108},"2026-01-29",677800,{"date":1133,"open":891,"high":1011,"low":896,"close":1004,"change":192,"percent_change":193,"volume":1134,"transactions":9,"vwap":1004},"2026-01-28",771400,{"date":1136,"open":1021,"high":1108,"low":1137,"close":1021,"change":432,"percent_change":432,"volume":1138,"transactions":9,"vwap":1021},"2026-01-27",25.108,565400,{"date":1140,"open":1004,"high":1141,"low":1142,"close":1021,"change":479,"percent_change":303,"volume":1143,"transactions":9,"vwap":1021},"2026-01-26",25.145,25.091,498700,{"date":1145,"open":891,"high":897,"low":1118,"close":1004,"change":233,"percent_change":382,"volume":1146,"transactions":9,"vwap":1004},"2026-01-23",875900,{"date":1148,"open":1118,"high":1011,"low":1149,"close":1118,"change":432,"percent_change":432,"volume":1150,"transactions":9,"vwap":1118},"2026-01-22",25.061001,800200,{"date":1152,"open":892,"high":1004,"low":1153,"close":1118,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1118},"2026-01-21",25.011,-0.043,-0.17,722000,{"date":1158,"open":1021,"high":1108,"low":1021,"close":1159,"change":1160,"percent_change":252,"volume":1161,"transactions":9,"vwap":1159},"2026-01-20",25.133,-0.062,522900,{"date":1163,"open":1164,"high":1164,"low":1109,"close":1165,"change":212,"percent_change":213,"volume":1166,"transactions":9,"vwap":1165},"2026-01-16",25.25,25.195,430000,{"date":1168,"open":1035,"high":1041,"low":1025,"close":1169,"change":902,"percent_change":251,"volume":1170,"transactions":9,"vwap":1169},"2026-01-15",25.215,562300,{"date":1172,"open":1031,"high":1164,"low":1165,"close":1035,"change":596,"percent_change":597,"volume":1173,"transactions":9,"vwap":1035},"2026-01-14",616300,{"date":1175,"open":1109,"high":1102,"low":1109,"close":1169,"change":596,"percent_change":597,"volume":1176,"transactions":9,"vwap":1169},"2026-01-13",762500,{"date":1178,"open":1101,"high":1025,"low":1101,"close":1031,"change":232,"percent_change":233,"volume":1179,"transactions":9,"vwap":1031},"2026-01-12",452900,{"date":1181,"open":1108,"high":1025,"low":891,"close":1165,"change":596,"percent_change":597,"volume":1182,"transactions":9,"vwap":1165},"2026-01-09",889000,{"date":1184,"open":1122,"high":1109,"low":1012,"close":1027,"change":212,"percent_change":213,"volume":1185,"transactions":9,"vwap":1027},"2026-01-08",564700,{"date":1187,"open":1102,"high":1102,"low":1108,"close":1031,"change":432,"percent_change":432,"volume":1188,"transactions":9,"vwap":1031},"2026-01-07",1313600,{"date":1190,"open":1109,"high":1031,"low":1011,"close":1031,"change":233,"percent_change":382,"volume":1191,"transactions":9,"vwap":1031},"2026-01-06",697600,{"date":1193,"open":1109,"high":1031,"low":1108,"close":1027,"change":232,"percent_change":233,"volume":1194,"transactions":9,"vwap":1027},"2026-01-05",856000,{"date":1196,"open":1031,"high":1035,"low":891,"close":1197,"change":232,"percent_change":233,"volume":702,"transactions":9,"vwap":1197},"2026-01-02",25.175,{"date":1199,"open":1109,"high":1031,"low":1011,"close":1101,"change":193,"percent_change":366,"volume":1200,"transactions":9,"vwap":1101},"2025-12-31",465300,{"date":1202,"open":1109,"high":1025,"low":1101,"close":1025,"change":479,"percent_change":303,"volume":1203,"transactions":9,"vwap":1025},"2025-12-30",814200,{"date":1205,"open":1164,"high":1164,"low":1206,"close":1031,"change":223,"percent_change":168,"volume":1207,"transactions":9,"vwap":1031},"2025-12-29",25.124,546800,{"date":1209,"open":1101,"high":1025,"low":1141,"close":1101,"change":192,"percent_change":193,"volume":1210,"transactions":9,"vwap":1101},"2025-12-26",463300,{"date":1212,"open":1122,"high":1213,"low":1214,"close":1027,"change":470,"percent_change":471,"volume":875,"transactions":9,"vwap":1027},"2025-12-24",25.185,25.104,{"date":1216,"open":1118,"high":1109,"low":892,"close":1012,"change":432,"percent_change":432,"volume":1217,"transactions":9,"vwap":1012},"2025-12-23",512200,{"date":1219,"open":1004,"high":1108,"low":896,"close":1012,"change":192,"percent_change":193,"volume":1220,"transactions":9,"vwap":1012},"2025-12-22",410400,{"date":1222,"open":1012,"high":1122,"low":891,"close":1011,"change":902,"percent_change":251,"volume":1223,"transactions":9,"vwap":1011},"2025-12-19",448700,{"date":1225,"open":1011,"high":1122,"low":1226,"close":1227,"change":652,"percent_change":653,"volume":1228,"transactions":9,"vwap":1227},"2025-12-18",25.115,25.155,680400,{"date":1230,"open":1006,"high":1004,"low":1231,"close":891,"change":192,"percent_change":193,"volume":1232,"transactions":9,"vwap":891},"2025-12-17",25.075001,593400,{"date":1234,"open":1016,"high":1021,"low":1016,"close":1004,"change":382,"percent_change":850,"volume":1235,"transactions":9,"vwap":1004},"2025-12-16",1189700,{"date":1237,"open":1010,"high":1231,"low":841,"close":906,"change":596,"percent_change":597,"volume":1238,"transactions":9,"vwap":906},"2025-12-15",504200,{"date":1240,"open":841,"high":1016,"low":717,"close":846,"change":817,"percent_change":818,"volume":1241,"transactions":9,"vwap":846},"2025-12-12",1354900,{"date":1243,"open":1027,"high":1244,"low":1122,"close":1245,"change":1246,"percent_change":212,"volume":1247,"transactions":9,"vwap":1245},"2025-12-11",25.216,25.165,-0.005,509100,{"date":1249,"open":1004,"high":1109,"low":1004,"close":1101,"change":303,"percent_change":304,"volume":1250,"transactions":9,"vwap":1101},"2025-12-10",388900,{"date":1252,"open":1122,"high":1101,"low":1021,"close":1012,"change":173,"percent_change":342,"volume":1253,"transactions":9,"vwap":1012},"2025-12-09",480000,{"date":1255,"open":1102,"high":1102,"low":1108,"close":1122,"change":193,"percent_change":366,"volume":1256,"transactions":9,"vwap":1122},"2025-12-08",806100,{"date":1258,"open":1051,"high":1164,"low":1031,"close":1031,"change":193,"percent_change":366,"volume":1259,"transactions":9,"vwap":1031},"2025-12-05",340300,{"date":1261,"open":1051,"high":25,"low":1102,"close":1051,"change":212,"percent_change":213,"volume":1262,"transactions":9,"vwap":1051},"2025-12-04",424000,{"date":1264,"open":1164,"high":1050,"low":1109,"close":1041,"change":303,"percent_change":304,"volume":1265,"transactions":9,"vwap":1041},"2025-12-03",659600,{"date":1267,"open":1025,"high":1035,"low":1165,"close":1102,"change":479,"percent_change":303,"volume":1268,"transactions":9,"vwap":1102},"2025-12-02",1269600,{"date":1270,"open":1109,"high":1051,"low":1027,"close":1025,"change":67,"percent_change":610,"volume":1271,"transactions":9,"vwap":1025},"2025-12-01",597600,{"date":1273,"open":1039,"high":1087,"low":1164,"close":1041,"change":192,"percent_change":193,"volume":1274,"transactions":9,"vwap":1041},"2025-11-28",324500,{"date":1276,"open":1164,"high":1042,"low":1035,"close":1050,"change":503,"percent_change":53,"volume":1277,"transactions":9,"vwap":1050},"2025-11-26",521800,{"date":1279,"open":1025,"high":1164,"low":1031,"close":1093,"change":470,"percent_change":471,"volume":1280,"transactions":9,"vwap":1093},"2025-11-25",324900,{"date":1282,"open":1101,"high":1031,"low":1283,"close":1165,"change":588,"percent_change":589,"volume":1284,"transactions":9,"vwap":1165},"2025-11-24",25.168,337000,{"date":1286,"open":1011,"high":1101,"low":1012,"close":1108,"change":456,"percent_change":457,"volume":1287,"transactions":9,"vwap":1108},"2025-11-21",459300,{"date":1289,"open":1035,"high":1164,"low":1122,"close":1102,"change":597,"percent_change":744,"volume":1290,"transactions":9,"vwap":1102},"2025-11-20",695800,{"date":1292,"open":1025,"high":1293,"low":1122,"close":1122,"change":67,"percent_change":610,"volume":1294,"transactions":9,"vwap":1122},"2025-11-19",25.239,388600,{"date":1296,"open":1109,"high":1025,"low":1297,"close":1025,"change":233,"percent_change":382,"volume":1298,"transactions":9,"vwap":1025},"2025-11-18",25.159,710000,{"date":1300,"open":1109,"high":1301,"low":1302,"close":1109,"change":192,"percent_change":193,"volume":1303,"transactions":9,"vwap":1109},"2025-11-17",25.217,25.177,397400,{"date":1305,"open":1109,"high":1102,"low":1027,"close":1031,"change":192,"percent_change":193,"volume":1306,"transactions":9,"vwap":1031},"2025-11-14",556800,{"date":1308,"open":1025,"high":1051,"low":1031,"close":1025,"change":67,"percent_change":610,"volume":1309,"transactions":9,"vwap":1025},"2025-11-13",565000,{"date":1311,"open":1050,"high":1050,"low":1312,"close":1041,"change":192,"percent_change":193,"volume":1313,"transactions":9,"vwap":1041},"2025-11-12",25.244,641100,{"date":1315,"open":1051,"high":1042,"low":1169,"close":1050,"change":597,"percent_change":744,"volume":1316,"transactions":9,"vwap":1050},"2025-11-11",401400,{"date":1318,"open":1031,"high":1035,"low":1031,"close":1025,"change":432,"percent_change":432,"volume":1319,"transactions":9,"vwap":1025},"2025-11-10",401700,{"date":1321,"open":1102,"high":1102,"low":1109,"close":1025,"change":192,"percent_change":193,"volume":1322,"transactions":9,"vwap":1025},"2025-11-07",367300,{"date":1324,"open":1102,"high":1102,"low":1165,"close":1102,"change":652,"percent_change":653,"volume":1325,"transactions":9,"vwap":1102},"2025-11-06",423600,{"date":1327,"open":1027,"high":1031,"low":1227,"close":1245,"change":677,"percent_change":678,"volume":1328,"transactions":9,"vwap":1245},"2025-11-05",442100,{"date":1330,"open":1027,"high":1025,"low":1101,"close":1031,"change":479,"percent_change":303,"volume":1331,"transactions":9,"vwap":1031},"2025-11-04",422800,{"date":1333,"open":1109,"high":1334,"low":1335,"close":1109,"change":192,"percent_change":193,"volume":1336,"transactions":9,"vwap":1109},"2025-11-03",25.205,25.163,403300,{"date":1338,"open":1035,"high":1164,"low":1031,"close":1031,"change":212,"percent_change":213,"volume":1339,"transactions":9,"vwap":1031},"2025-10-31",542200,{"date":1341,"open":1031,"high":1093,"low":1165,"close":1102,"change":193,"percent_change":366,"volume":1342,"transactions":9,"vwap":1102},"2025-10-30",458200,{"date":1344,"open":1040,"high":1040,"low":1164,"close":1041,"change":312,"percent_change":243,"volume":1345,"transactions":9,"vwap":1041},"2025-10-29",620100,{"date":1347,"open":1067,"high":1070,"low":1348,"close":1070,"change":223,"percent_change":168,"volume":1349,"transactions":9,"vwap":1070},"2025-10-28",25.319,273300,{"date":1351,"open":1039,"high":1074,"low":1352,"close":1067,"change":233,"percent_change":382,"volume":1353,"transactions":9,"vwap":1067},"2025-10-27",25.282,344100,{"date":1355,"open":1087,"high":1087,"low":1042,"close":1046,"change":233,"percent_change":382,"volume":1356,"transactions":9,"vwap":1046},"2025-10-24",326200,{"date":1358,"open":1039,"high":1348,"low":1050,"close":1042,"change":666,"percent_change":402,"volume":1359,"transactions":9,"vwap":1042},"2025-10-23",260600,{"date":1361,"open":1039,"high":1087,"low":1362,"close":1058,"change":1363,"percent_change":479,"volume":1364,"transactions":9,"vwap":1058},"2025-10-22",25.275,0.003,409500,{"date":1366,"open":1046,"high":1067,"low":1042,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2025-10-21",25.302,-0.078,-0.31,437700,{"date":1372,"open":1373,"high":1374,"low":1070,"close":1375,"change":233,"percent_change":382,"volume":1376,"transactions":9,"vwap":1375},"2025-10-20",25.37,25.39,25.38,306300,{"date":1378,"open":1070,"high":1375,"low":1074,"close":1068,"change":432,"percent_change":432,"volume":1379,"transactions":9,"vwap":1068},"2025-10-17",749200,{"date":1381,"open":1074,"high":1382,"low":1067,"close":1068,"change":22,"percent_change":322,"volume":1383,"transactions":9,"vwap":1068},"2025-10-16",25.379,353800,{"date":1385,"open":1074,"high":1068,"low":1386,"close":1387,"change":22,"percent_change":322,"volume":1388,"transactions":9,"vwap":1387},"2025-10-15",25.304,25.325,934700,{"date":1390,"open":1035,"high":1067,"low":1035,"close":1039,"change":233,"percent_change":382,"volume":1391,"transactions":9,"vwap":1039},"2025-10-14",602200,{"date":1393,"open":1051,"high":1039,"low":1394,"close":1050,"change":233,"percent_change":382,"volume":1395,"transactions":9,"vwap":1050},"2025-10-13",25.224,1054000,{"date":1397,"open":1035,"high":1398,"low":1035,"close":1164,"change":382,"percent_change":850,"volume":1399,"transactions":9,"vwap":1164},"2025-10-10",25.266,1653300,{"date":1401,"open":1051,"high":1051,"low":1101,"close":1101,"change":193,"percent_change":366,"volume":1402,"transactions":9,"vwap":1101},"2025-10-09",1790200,{"date":1404,"open":1051,"high":1050,"low":1025,"close":1025,"change":173,"percent_change":342,"volume":1405,"transactions":9,"vwap":1025},"2025-10-08",531400,{"date":1407,"open":1025,"high":1408,"low":1025,"close":1051,"change":233,"percent_change":382,"volume":1409,"transactions":9,"vwap":1051},"2025-10-07",25.265,632100,{"date":1411,"open":1102,"high":1042,"low":1031,"close":1102,"change":173,"percent_change":342,"volume":1412,"transactions":9,"vwap":1102},"2025-10-06",673400,{"date":1414,"open":1051,"high":1074,"low":1051,"close":1164,"change":212,"percent_change":213,"volume":1415,"transactions":9,"vwap":1164},"2025-10-03",469700,{"date":1417,"open":1164,"high":1039,"low":1102,"close":1050,"change":223,"percent_change":168,"volume":1418,"transactions":9,"vwap":1050},"2025-10-02",510000,{"date":1420,"open":1051,"high":1041,"low":1031,"close":1051,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1051},"2025-10-01",0.052,0.21,548700,{"date":1425,"open":1025,"high":1051,"low":1108,"close":1426,"change":1427,"percent_change":67,"volume":1428,"transactions":9,"vwap":1426},"2025-09-30",25.188,-0.012,599700,{"date":1430,"open":1101,"high":1031,"low":1431,"close":1031,"change":597,"percent_change":744,"volume":1432,"transactions":9,"vwap":1031},"2025-09-29",25.151,420300,{"date":1434,"open":1108,"high":1122,"low":1021,"close":1011,"change":223,"percent_change":168,"volume":1435,"transactions":9,"vwap":1011},"2025-09-26",383800,{"date":1437,"open":1021,"high":1438,"low":1118,"close":1004,"change":817,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1004},"2025-09-25",25.153,-0.59,400500,{"date":1442,"open":1046,"high":1040,"low":1164,"close":1041,"change":173,"percent_change":342,"volume":1443,"transactions":9,"vwap":1041},"2025-09-24",465100,{"date":1445,"open":1039,"high":1074,"low":1164,"close":1039,"change":303,"percent_change":304,"volume":1446,"transactions":9,"vwap":1039},"2025-09-23",592500,{"date":1448,"open":1050,"high":1039,"low":1102,"close":1164,"change":173,"percent_change":342,"volume":1449,"transactions":9,"vwap":1164},"2025-09-22",1232200,{"date":1451,"open":1164,"high":1087,"low":1027,"close":1042,"change":223,"percent_change":168,"volume":1452,"transactions":9,"vwap":1042},"2025-09-19",773100,{"date":1454,"open":1102,"high":1050,"low":1334,"close":1164,"change":597,"percent_change":744,"volume":1455,"transactions":9,"vwap":1164},"2025-09-18",708600,{"date":1457,"open":1067,"high":1458,"low":1109,"close":1109,"change":312,"percent_change":243,"volume":1328,"transactions":9,"vwap":1109},"2025-09-17",25.4,{"date":1460,"open":1087,"high":1087,"low":1461,"close":1042,"change":432,"percent_change":432,"volume":1462,"transactions":9,"vwap":1042},"2025-09-16",25.263,468500,{"date":1464,"open":1050,"high":1046,"low":1102,"close":1042,"change":303,"percent_change":304,"volume":1465,"transactions":9,"vwap":1042},"2025-09-15",617100,{"date":1467,"open":1051,"high":1468,"low":1469,"close":1051,"change":192,"percent_change":193,"volume":1470,"transactions":9,"vwap":1051},"2025-09-12",25.258,25.182,776600,{"date":1472,"open":1164,"high":1473,"low":1031,"close":1164,"change":470,"percent_change":471,"volume":1474,"transactions":9,"vwap":1164},"2025-09-11",25.295,574100,{"date":1476,"open":1051,"high":1051,"low":1101,"close":1031,"change":479,"percent_change":303,"volume":1477,"transactions":9,"vwap":1031},"2025-09-10",1643800,{"date":1479,"open":1027,"high":1480,"low":1108,"close":1109,"change":192,"percent_change":193,"volume":1481,"transactions":9,"vwap":1109},"2025-09-09",25.225,733900,{"date":1483,"open":1109,"high":1051,"low":1109,"close":1031,"change":470,"percent_change":471,"volume":1484,"transactions":9,"vwap":1031},"2025-09-08",359700,{"date":1486,"open":1108,"high":1027,"low":891,"close":1108,"change":439,"percent_change":755,"volume":1487,"transactions":9,"vwap":1108},"2025-09-05",328600,{"date":1489,"open":841,"high":896,"low":1490,"close":892,"change":597,"percent_change":744,"volume":1491,"transactions":9,"vwap":892},"2025-09-04",25.011999,347700,{"date":1493,"open":716,"high":841,"low":700,"close":845,"change":1088,"percent_change":1089,"volume":1494,"transactions":9,"vwap":845},"2025-09-03",634400,{"date":1496,"open":688,"high":716,"low":919,"close":718,"change":532,"percent_change":533,"volume":1497,"transactions":9,"vwap":718},"2025-09-02",331100,{"date":1499,"open":719,"high":1500,"low":700,"close":719,"change":479,"percent_change":303,"volume":1501,"transactions":9,"vwap":719},"2025-08-29",24.993,474300,{"date":1503,"open":719,"high":845,"low":925,"close":743,"change":479,"percent_change":303,"volume":1504,"transactions":9,"vwap":743},"2025-08-28",508800,{"date":1506,"open":733,"high":743,"low":688,"close":737,"change":596,"percent_change":597,"volume":1507,"transactions":9,"vwap":737},"2025-08-27",546300,{"date":1509,"open":688,"high":733,"low":1510,"close":1511,"change":223,"percent_change":168,"volume":1512,"transactions":9,"vwap":1511},"2025-08-26",24.857,24.945,423100,{"date":1514,"open":688,"high":716,"low":689,"close":1515,"change":666,"percent_change":402,"volume":1516,"transactions":9,"vwap":1515},"2025-08-25",24.915,425100,{"date":1518,"open":763,"high":716,"low":638,"close":716,"change":565,"percent_change":1519,"volume":1520,"transactions":9,"vwap":716},"2025-08-22",0.44,581100,{"date":1522,"open":754,"high":1523,"low":638,"close":644,"change":678,"percent_change":1524,"volume":1525,"transactions":9,"vwap":644},"2025-08-21",24.841,-0.56,402300,{"date":1527,"open":737,"high":743,"low":716,"close":743,"change":479,"percent_change":303,"volume":1528,"transactions":9,"vwap":743},"2025-08-20",514900,{"date":1530,"open":737,"high":1531,"low":716,"close":737,"change":233,"percent_change":382,"volume":1532,"transactions":9,"vwap":737},"2025-08-19",24.999,238800,{"date":1534,"open":719,"high":719,"low":711,"close":716,"change":432,"percent_change":432,"volume":1535,"transactions":9,"vwap":716},"2025-08-18",382900,{"date":1537,"open":733,"high":1538,"low":700,"close":716,"change":192,"percent_change":193,"volume":1539,"transactions":9,"vwap":716},"2025-08-15",24.974,324200,{"date":1541,"open":743,"high":845,"low":716,"close":733,"change":193,"percent_change":366,"volume":1542,"transactions":9,"vwap":733},"2025-08-14",383900,{"date":1544,"open":717,"high":845,"low":1545,"close":717,"change":597,"percent_change":744,"volume":1546,"transactions":9,"vwap":717},"2025-08-13",24.971,869600,{"date":1548,"open":688,"high":1549,"low":682,"close":700,"change":596,"percent_change":597,"volume":1550,"transactions":9,"vwap":700},"2025-08-12",24.934,907600,{"date":1552,"open":716,"high":716,"low":688,"close":1515,"change":1246,"percent_change":212,"volume":1052,"transactions":9,"vwap":1515},"2025-08-11",{"date":1554,"open":733,"high":733,"low":688,"close":711,"change":173,"percent_change":342,"volume":1555,"transactions":9,"vwap":711},"2025-08-08",662600,{"date":1557,"open":743,"high":717,"low":716,"close":733,"change":192,"percent_change":193,"volume":1558,"transactions":9,"vwap":733},"2025-08-07",763400,{"date":1560,"open":737,"high":743,"low":1515,"close":737,"change":432,"percent_change":432,"volume":1561,"transactions":9,"vwap":737},"2025-08-06",936800,{"date":1563,"open":719,"high":1564,"low":1511,"close":737,"change":212,"percent_change":213,"volume":1565,"transactions":9,"vwap":737},"2025-08-05",24.987,476700,{"date":1567,"open":733,"high":719,"low":1568,"close":719,"change":223,"percent_change":168,"volume":1569,"transactions":9,"vwap":719},"2025-08-04",24.941,512400,{"date":1571,"open":688,"high":733,"low":682,"close":733,"change":168,"percent_change":1572,"volume":1573,"transactions":9,"vwap":733},"2025-08-01",0.48,560200,{"date":1575,"open":754,"high":763,"low":665,"close":644,"change":479,"percent_change":303,"volume":690,"transactions":9,"vwap":644},"2025-07-31",{"date":1577,"open":644,"high":763,"low":638,"close":665,"change":67,"percent_change":610,"volume":1578,"transactions":9,"vwap":665},"2025-07-30",379600,{"date":1580,"open":631,"high":1581,"low":631,"close":632,"change":597,"percent_change":744,"volume":1582,"transactions":9,"vwap":632},"2025-07-29",24.878,731000,{"date":1584,"open":631,"high":1585,"low":1586,"close":631,"change":902,"percent_change":251,"volume":1587,"transactions":9,"vwap":631},"2025-07-28",24.824,24.791,1156300,{"date":1589,"open":631,"high":644,"low":643,"close":672,"change":223,"percent_change":168,"volume":1590,"transactions":9,"vwap":672},"2025-07-25",295300,{"date":1592,"open":497,"high":631,"low":497,"close":676,"change":902,"percent_change":251,"volume":1593,"transactions":9,"vwap":676},"2025-07-24",709800,{"date":1595,"open":644,"high":644,"low":643,"close":631,"change":192,"percent_change":193,"volume":1596,"transactions":9,"vwap":631},"2025-07-23",375800,{"date":1598,"open":644,"high":754,"low":625,"close":665,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":665},"2025-07-22",-0.075,-0.3,462800,{"date":1603,"open":689,"high":711,"low":682,"close":1604,"change":652,"percent_change":653,"volume":1605,"transactions":9,"vwap":1604},"2025-07-21",24.895,330200,{"date":1607,"open":632,"high":632,"low":1608,"close":754,"change":233,"percent_change":382,"volume":1609,"transactions":9,"vwap":754},"2025-07-18",24.801,453200,{"date":1611,"open":631,"high":644,"low":1612,"close":665,"change":503,"percent_change":53,"volume":1613,"transactions":9,"vwap":665},"2025-07-17",24.747,718800,{"date":1615,"open":469,"high":644,"low":1616,"close":676,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":676},"2025-07-16",24.731,0.067,0.27,1421200,{"date":1621,"open":638,"high":638,"low":468,"close":1622,"change":1623,"percent_change":313,"volume":1624,"transactions":9,"vwap":1622},"2025-07-15",24.728,-0.092,803400,{"date":1626,"open":659,"high":665,"low":1627,"close":665,"change":303,"percent_change":304,"volume":1628,"transactions":9,"vwap":665},"2025-07-14",24.721,547200,{"date":1630,"open":638,"high":670,"low":659,"close":625,"change":251,"percent_change":274,"volume":1631,"transactions":9,"vwap":625},"2025-07-11",321800,{"date":1633,"open":754,"high":670,"low":631,"close":754,"change":432,"percent_change":432,"volume":1634,"transactions":9,"vwap":754},"2025-07-10",597700,{"date":1636,"open":643,"high":754,"low":625,"close":754,"change":202,"percent_change":796,"volume":1637,"transactions":9,"vwap":754},"2025-07-09",382400,{"date":1639,"open":659,"high":625,"low":468,"close":659,"change":173,"percent_change":342,"volume":1640,"transactions":9,"vwap":659},"2025-07-08",600000,{"date":1642,"open":754,"high":754,"low":625,"close":638,"change":67,"percent_change":610,"volume":1643,"transactions":9,"vwap":638},"2025-07-07",368300,{"date":1645,"open":670,"high":632,"low":754,"close":670,"change":173,"percent_change":342,"volume":1497,"transactions":9,"vwap":670},"2025-07-03",{"date":1647,"open":670,"high":689,"low":670,"close":687,"change":432,"percent_change":432,"volume":1648,"transactions":9,"vwap":687},"2025-07-02",617400,{"date":1650,"open":687,"high":733,"low":763,"close":687,"change":192,"percent_change":193,"volume":1651,"transactions":9,"vwap":687},"2025-07-01",1378700,{"date":1653,"open":687,"high":688,"low":763,"close":682,"change":470,"percent_change":471,"volume":1654,"transactions":9,"vwap":682},"2025-06-30",1124800,{"date":1656,"open":670,"high":1657,"low":672,"close":754,"change":173,"percent_change":342,"volume":1658,"transactions":9,"vwap":754},"2025-06-27",24.909,691100,{"date":1660,"open":665,"high":632,"low":665,"close":632,"change":173,"percent_change":342,"volume":1661,"transactions":9,"vwap":632},"2025-06-26",1220700,{"date":1663,"open":682,"high":688,"low":763,"close":689,"change":596,"percent_change":597,"volume":1664,"transactions":9,"vwap":689},"2025-06-25",2867100,{"date":1666,"open":754,"high":689,"low":665,"close":831,"change":588,"percent_change":589,"volume":1667,"transactions":9,"vwap":831},"2025-06-24",342400,{"date":1669,"open":631,"high":632,"low":659,"close":754,"change":303,"percent_change":304,"volume":1670,"transactions":9,"vwap":754},"2025-06-23",560300,{"date":1672,"open":469,"high":631,"low":1673,"close":638,"change":303,"percent_change":304,"volume":1674,"transactions":9,"vwap":638},"2025-06-20",24.701,694000,{"date":1676,"open":659,"high":631,"low":485,"close":497,"change":432,"percent_change":432,"volume":1677,"transactions":9,"vwap":497},"2025-06-18",836400,{"date":1679,"open":491,"high":497,"low":1627,"close":497,"change":303,"percent_change":304,"volume":1322,"transactions":9,"vwap":497},"2025-06-17",{"date":1681,"open":491,"high":659,"low":523,"close":468,"change":192,"percent_change":193,"volume":1682,"transactions":9,"vwap":468},"2025-06-16",356200,{"date":1684,"open":485,"high":659,"low":523,"close":485,"change":251,"percent_change":274,"volume":1685,"transactions":9,"vwap":485},"2025-06-13",380000,{"date":1687,"open":469,"high":638,"low":1616,"close":643,"change":597,"percent_change":744,"volume":1688,"transactions":9,"vwap":643},"2025-06-12",534800,{"date":1690,"open":491,"high":659,"low":416,"close":485,"change":470,"percent_change":471,"volume":1691,"transactions":9,"vwap":485},"2025-06-11",1184700,{"date":1693,"open":438,"high":497,"low":477,"close":425,"change":223,"percent_change":168,"volume":1694,"transactions":9,"vwap":425},"2025-06-10",546100,{"date":1696,"open":426,"high":425,"low":478,"close":426,"change":479,"percent_change":303,"volume":1697,"transactions":9,"vwap":426},"2025-06-09",874000,{"date":1699,"open":426,"high":468,"low":478,"close":950,"change":312,"percent_change":243,"volume":1325,"transactions":9,"vwap":950},"2025-06-06",{"date":1701,"open":485,"high":1702,"low":523,"close":485,"change":173,"percent_change":342,"volume":1703,"transactions":9,"vwap":485},"2025-06-05",24.803,1175600,{"date":1705,"open":491,"high":625,"low":1673,"close":497,"change":382,"percent_change":850,"volume":1706,"transactions":9,"vwap":497},"2025-06-04",877200,{"date":1708,"open":416,"high":468,"low":1709,"close":425,"change":479,"percent_change":303,"volume":1710,"transactions":9,"vwap":425},"2025-06-03",24.622,716100,{"date":1712,"open":425,"high":1713,"low":424,"close":477,"change":193,"percent_change":366,"volume":1714,"transactions":9,"vwap":477},"2025-06-02",24.699,722200,{"date":1716,"open":477,"high":468,"low":1717,"close":523,"change":597,"percent_change":744,"volume":1718,"transactions":9,"vwap":523},"2025-05-30",24.655,717000,{"date":1720,"open":426,"high":477,"low":616,"close":426,"change":470,"percent_change":471,"volume":1721,"transactions":9,"vwap":426},"2025-05-29",616400,{"date":1723,"open":410,"high":478,"low":552,"close":388,"change":212,"percent_change":213,"volume":1724,"transactions":9,"vwap":388},"2025-05-28",414100,{"date":1726,"open":454,"high":431,"low":446,"close":478,"change":439,"percent_change":440,"volume":1727,"transactions":9,"vwap":478},"2025-05-27",821900,{"date":1729,"open":454,"high":552,"low":362,"close":372,"change":233,"percent_change":382,"volume":1730,"transactions":9,"vwap":372},"2025-05-23",455600,{"date":1732,"open":354,"high":362,"low":292,"close":362,"change":22,"percent_change":322,"volume":1733,"transactions":9,"vwap":362},"2025-05-22",2571500,{"date":1735,"open":374,"high":381,"low":1736,"close":364,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":364},"2025-05-21",24.465,-0.155,-0.63,615000,{"date":1741,"open":478,"high":425,"low":410,"close":431,"change":173,"percent_change":342,"volume":1742,"transactions":9,"vwap":431},"2025-05-20",979100,{"date":1744,"open":552,"high":424,"low":552,"close":424,"change":432,"percent_change":432,"volume":1745,"transactions":9,"vwap":424},"2025-05-19",629900,{"date":1747,"open":438,"high":485,"low":478,"close":424,"change":303,"percent_change":304,"volume":1748,"transactions":9,"vwap":424},"2025-05-16",1156800,{"date":1750,"open":388,"high":950,"low":381,"close":478,"change":470,"percent_change":471,"volume":1751,"transactions":9,"vwap":478},"2025-05-15",740800,{"date":1753,"open":477,"high":477,"low":446,"close":454,"change":402,"percent_change":403,"volume":1754,"transactions":9,"vwap":454},"2025-05-14",657600,{"date":1756,"open":477,"high":416,"low":424,"close":477,"change":223,"percent_change":168,"volume":1757,"transactions":9,"vwap":477},"2025-05-13",1717800,{"date":1759,"open":477,"high":477,"low":950,"close":950,"change":193,"percent_change":366,"volume":1760,"transactions":9,"vwap":950},"2025-05-12",514500,{"date":1762,"open":425,"high":688,"low":426,"close":425,"change":432,"percent_change":432,"volume":1763,"transactions":9,"vwap":425},"2025-05-09",856600,{"date":1765,"open":485,"high":491,"low":431,"close":425,"change":173,"percent_change":342,"volume":1766,"transactions":9,"vwap":425},"2025-05-08",1233900,{"date":1768,"open":523,"high":491,"low":428,"close":523,"change":303,"percent_change":304,"volume":1769,"transactions":9,"vwap":523},"2025-05-07",1247200,{"date":1771,"open":424,"high":425,"low":426,"close":477,"change":233,"percent_change":382,"volume":1772,"transactions":9,"vwap":477},"2025-05-06",902400,{"date":1774,"open":416,"high":416,"low":950,"close":426,"change":193,"percent_change":366,"volume":1775,"transactions":9,"vwap":426},"2025-05-05",1073400,{"date":1777,"open":438,"high":1778,"low":477,"close":438,"change":212,"percent_change":213,"volume":1779,"transactions":9,"vwap":438},"2025-05-02",24.709,765800,{"date":1781,"open":469,"high":659,"low":416,"close":523,"change":212,"percent_change":213,"volume":1782,"transactions":9,"vwap":523},"2025-05-01",1123400,{"date":1784,"open":468,"high":638,"low":424,"close":485,"change":223,"percent_change":168,"volume":1785,"transactions":9,"vwap":485},"2025-04-30",365600,{"date":1787,"open":438,"high":523,"low":425,"close":416,"change":233,"percent_change":382,"volume":1788,"transactions":9,"vwap":416},"2025-04-29",429500,{"date":182,"open":426,"high":438,"low":410,"close":425,"change":223,"percent_change":168,"volume":1790,"transactions":9,"vwap":425},1136500]