[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHH":3,"stock-historical-SCHH":28,"homepage-market-summary":1899},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHH","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 U.S. REIT ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1853,0.6928,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},21.75,22.06,22.08,-0.31,-1.41,13424811.105671,25.03,20.63,8428195.744060539,25.5,3956,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":23,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},20.5,8081705,2949822331.759195,5.38,"2025-04-25",[39,42,51,62,73,84,95,105,114,124,133,143,154,164,175,185,194,203,214,225,235,246,255,266,275,285,292,301,310,320,330,341,351,361,372,380,389,397,407,416,426,437,446,455,465,473,480,491,501,511,520,528,537,547,557,566,573,581,589,597,605,612,622,630,636,643,650,654,659,662,669,672,677,682,687,693,699,705,710,715,720,723,726,729,734,739,745,750,755,762,768,771,774,778,781,786,790,794,799,805,811,814,818,821,825,829,835,840,847,851,855,861,865,869,874,879,887,891,896,899,905,911,916,924,928,934,941,947,953,960,966,972,980,986,994,1000,1007,1014,1021,1029,1032,1038,1044,1051,1055,1062,1068,1072,1076,1081,1086,1089,1093,1097,1100,1105,1109,1113,1117,1122,1127,1131,1135,1138,1141,1147,1153,1159,1165,1170,1175,1181,1189,1192,1196,1201,1206,1211,1215,1219,1225,1231,1237,1243,1248,1253,1256,1261,1267,1273,1278,1284,1289,1294,1299,1304,1308,1315,1319,1325,1332,1337,1341,1346,1350,1354,1357,1360,1363,1366,1369,1372,1375,1379,1383,1387,1391,1395,1398,1402,1405,1408,1412,1415,1418,1422,1425,1429,1433,1437,1441,1444,1447,1450,1453,1457,1461,1465,1469,1472,1477,1480,1485,1490,1494,1497,1500,1503,1506,1510,1513,1516,1519,1523,1526,1529,1532,1536,1539,1542,1545,1548,1551,1554,1558,1561,1564,1567,1571,1574,1578,1581,1584,1587,1591,1594,1597,1601,1604,1607,1611,1614,1618,1622,1625,1628,1632,1636,1639,1645,1648,1652,1656,1660,1663,1666,1669,1672,1675,1679,1683,1687,1691,1694,1697,1700,1703,1706,1710,1713,1716,1720,1723,1726,1729,1732,1735,1739,1742,1745,1748,1752,1755,1758,1762,1765,1769,1772,1775,1778,1781,1784,1787,1790,1793,1796,1800,1803,1806,1809,1812,1815,1819,1822,1826,1831,1835,1839,1842,1845,1849,1854,1857,1861,1864,1868,1871,1874,1876,1879,1883,1886,1889,1892,1896],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":40,"vwap":41},12170,21.865,{"date":43,"open":44,"high":45,"low":44,"close":18,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-06",21.9,22.155,0.21,0.96,9492974.681404,12213,22.0557,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-05",21.93,21.995,21.76,21.85,-0.1,-0.46,11884176.157695,14545,21.9074,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-02",22.01,22.175,21.91,21.95,0.09,0.41,9674071.802808,13055,21.9996,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-10-01",21.925,21.96,21.72,21.86,-0.18,-0.82,14860605.291115,17456,21.8343,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-30",22.32,22.38,22,22.04,-0.21,-0.94,13496619.154619,12253,22.0942,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-29",22.165,22.35,22.11,22.25,0,11252883.76837,10673,22.21,{"date":106,"open":107,"high":108,"low":65,"close":100,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-28",22.385,22.4401,-0.06,-0.27,11138833.762784,11707,22.2613,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":79,"volume":121,"transactions":122,"vwap":123},"2026-09-25",22.42,22.44,22.1641,22.31,-0.04,11883463.432856,11664,22.2783,{"date":125,"open":126,"high":127,"low":128,"close":98,"change":129,"percent_change":20,"volume":130,"transactions":131,"vwap":132},"2026-09-24",22.47,22.535,22.33,-0.07,15203519.577682,15021,22.4232,{"date":134,"open":135,"high":136,"low":137,"close":116,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-23",22.54,22.6797,22.395,-0.49,-2.14,9728956.717601,12070,22.5166,{"date":144,"open":145,"high":146,"low":147,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-22",22.93,22.98,22.865,22.91,-0.02,-0.09,6315102.459972,8752,22.9281,{"date":155,"open":156,"high":157,"low":158,"close":145,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-21",22.81,22.965,22.8003,0.19,0.84,7491249.345429,10285,22.9136,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-18",22.83,22.88,22.735,22.74,-0.23,-1,6908953.484334,8819,22.8152,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":68,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-17",23.04,23.05,22.905,22.97,0.39,6975491.592697,9611,22.9822,{"date":186,"open":177,"high":187,"low":188,"close":167,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-16",23.255,22.7502,-0.15,-0.65,8805587.808337,10241,23.0483,{"date":195,"open":196,"high":197,"low":167,"close":198,"change":109,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-15",23.08,23.11,23.03,-0.26,8575185.512045,10290,23.0224,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-14",23.18,23.32,23,23.09,-0.11,-0.47,8270958.243821,10100,23.1174,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-11",23.22,23.28,23.1,23.2,0.14,0.61,10076652.153281,10435,23.2066,{"date":226,"open":227,"high":228,"low":207,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-10",23.31,23.35,23.06,-0.17,-0.73,8148127.467465,10855,23.123,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-09",23.4,23.49,23.19,23.23,-0.24,-1.02,5273084.541105,7840,23.2532,{"date":247,"open":228,"high":248,"low":249,"close":250,"change":251,"percent_change":68,"volume":252,"transactions":253,"vwap":254},"2026-09-08",23.645,23.3302,23.47,0.02,6609742.974419,8951,23.5409,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-04",23.51,23.665,23.445,23.45,-0.16,-0.68,7293842.644876,9446,23.5682,{"date":267,"open":268,"high":269,"low":260,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":265},"2026-09-03",23.57,23.64,23.61,0.16,0.68,6154235.136235,8571,{"date":276,"open":277,"high":278,"low":279,"close":260,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-02",23.58,23.5828,23.33,-0.13,-0.55,7652215.00755,10080,23.4504,{"date":286,"open":277,"high":287,"low":288,"close":277,"change":101,"percent_change":101,"volume":289,"transactions":290,"vwap":291},"2026-09-01",23.72,23.475,5998111.49799,8354,23.6006,{"date":293,"open":294,"high":295,"low":296,"close":277,"change":261,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-31",23.66,23.7,23.425,-0.67,7623673.759481,9736,23.5407,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":209,"percent_change":58,"volume":307,"transactions":308,"vwap":309},"2026-08-28",23.97,23.994,23.71,23.74,4538836.655592,7963,23.8119,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":170,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-27",23.93,24.02,23.845,23.85,-0.96,3820025.813797,8275,23.9147,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":280,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-26",24.23,24.2665,24.065,24.08,-0.54,4143082.69273,7260,24.1545,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-25",24.22,24.27,24.085,24.21,0.03,0.12,5867968.869946,8374,24.2026,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":220,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-24",24.12,24.25,24.0101,24.18,0.58,3383866.588137,7153,24.1161,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":149,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-21",24.13,24.14,23.9499,24.04,-0.08,2787397.668126,6644,24.0323,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-20",23.98,24.17,23.9323,24.06,0.06,0.25,2931869.089481,7074,24.0963,{"date":373,"open":303,"high":356,"low":374,"close":375,"change":271,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-19",23.835,24,0.67,4449246.239898,7406,23.9404,{"date":381,"open":382,"high":383,"low":374,"close":384,"change":150,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-18",24.05,24.1,23.84,-0.38,3786608.893098,7675,23.9645,{"date":390,"open":391,"high":391,"low":392,"close":312,"change":79,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-17",24.03,23.8401,-0.75,4388269.543269,8960,23.9113,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":46,"volume":404,"transactions":405,"vwap":406},"2026-08-14",24.07,24.175,24.01,24.11,0.05,4526342.55827,15509,24.1164,{"date":408,"open":409,"high":354,"low":410,"close":366,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-13",23.915,23.88,0.27,1.13,4495491.540626,8433,24.0539,{"date":417,"open":418,"high":419,"low":277,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-12",23.62,23.81,23.79,0.24,1.02,5336683.116218,14690,23.7442,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-11",23.69,23.735,23.52,23.55,-0.22,-0.93,6589038.472574,19082,23.6309,{"date":438,"open":439,"high":440,"low":428,"close":441,"change":442,"percent_change":21,"volume":443,"transactions":444,"vwap":445},"2026-08-10",23.935,24.0251,23.77,-0.34,6491630.616055,22225,23.7406,{"date":447,"open":401,"high":448,"low":449,"close":402,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-07",24.2001,23.94,0.1,0.42,5090825.327955,16158,24.1129,{"date":456,"open":457,"high":458,"low":459,"close":401,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-06",24.415,24.42,23.9401,-0.2,-0.83,6100595.374512,19626,24.0611,{"date":466,"open":467,"high":468,"low":469,"close":335,"change":101,"percent_change":101,"volume":470,"transactions":471,"vwap":472},"2026-08-05",24.24,24.2924,23.985,5897586.249483,14566,24.1218,{"date":474,"open":356,"high":475,"low":315,"close":335,"change":357,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-04",24.255,-0.33,7120913.766059,18704,24.1567,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-03",24.31,24.46,24.2,24.29,0.01,0.04,6363420.055938,19583,24.2889,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":138,"volume":498,"transactions":499,"vwap":500},"2026-07-31",24.38,24.4,24.125,24.28,-0.12,7813561.860178,16431,24.2881,{"date":502,"open":503,"high":504,"low":505,"close":494,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-30",24.78,24.8149,24.195,-0.36,-1.45,5746287.421805,9764,24.3408,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":109,"percent_change":241,"volume":517,"transactions":518,"vwap":519},"2026-07-29",24.85,24.8901,24.645,24.76,5518257.567638,9201,24.7599,{"date":521,"open":522,"high":23,"low":523,"close":524,"change":367,"percent_change":421,"volume":525,"transactions":526,"vwap":527},"2026-07-28",24.935,24.81,24.82,6073298.752023,9657,24.9244,{"date":529,"open":530,"high":531,"low":532,"close":516,"change":57,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-27",24.815,24.905,24.6901,-0.4,5112152.947928,8934,24.7845,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-24",24.54,24.925,24.86,0.52,2.14,5072457.976401,10159,24.8476,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":109,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-23",24.3,24.53,24.2799,24.34,-0.25,6180127.861623,8845,24.4096,{"date":558,"open":559,"high":560,"low":561,"close":494,"change":280,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-22",24.59,24.61,24.35,-0.53,4842855.55113,7295,24.4344,{"date":567,"open":550,"high":568,"low":569,"close":550,"change":336,"percent_change":337,"volume":570,"transactions":571,"vwap":572},"2026-07-21",24.58,24.41,4409824.331547,8358,24.5152,{"date":574,"open":550,"high":575,"low":494,"close":576,"change":209,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-20",24.665,24.5,-0.45,4116456.034258,7821,24.4864,{"date":582,"open":583,"high":584,"low":585,"close":560,"change":486,"percent_change":487,"volume":586,"transactions":587,"vwap":588},"2026-07-17",24.68,24.87,24.475,4603079.994743,8780,24.6211,{"date":590,"open":366,"high":560,"low":366,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-16",24.6,0.59,2.46,6012552.584694,9136,24.464,{"date":598,"open":599,"high":600,"low":601,"close":401,"change":149,"percent_change":357,"volume":602,"transactions":603,"vwap":604},"2026-07-15",24.09,24.2801,23.925,7490873.426448,9491,24.0366,{"date":606,"open":599,"high":354,"low":607,"close":391,"change":608,"percent_change":120,"volume":609,"transactions":610,"vwap":611},"2026-07-14",23.9402,-0.01,5972653.752681,7781,24.0053,{"date":613,"open":614,"high":615,"low":616,"close":356,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-13",23.965,24.16,23.9301,0.15,0.63,7599163.482692,10322,24.0142,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":68,"percent_change":628,"volume":629,"transactions":9,"vwap":627},"2026-07-10",23.92,23.95,23.68,23.89,0.38,5767300,{"date":631,"open":419,"high":625,"low":632,"close":633,"change":251,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-07-09",23.76,23.8,0.08,7393000,{"date":637,"open":343,"high":638,"low":632,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-08",24.15,23.78,-0.37,-1.53,8351900,{"date":644,"open":375,"high":645,"low":646,"close":638,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":638},"2026-07-07",24.32,23.99,0.28,1.17,5576600,{"date":651,"open":402,"high":343,"low":633,"close":652,"change":460,"percent_change":461,"volume":653,"transactions":9,"vwap":652},"2026-07-06",23.87,5931100,{"date":655,"open":410,"high":325,"low":315,"close":399,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":399},"2026-07-02",0.29,1.22,6283000,{"date":660,"open":295,"high":449,"low":428,"close":639,"change":450,"percent_change":451,"volume":661,"transactions":9,"vwap":639},"2026-07-01",7119300,{"date":663,"open":410,"high":664,"low":665,"close":626,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":626},"2026-06-30",23.91,23.67,-0.43,-1.78,9261600,{"date":670,"open":638,"high":346,"low":627,"close":402,"change":209,"percent_change":577,"volume":671,"transactions":9,"vwap":402},"2026-06-29",6731500,{"date":673,"open":313,"high":467,"low":646,"close":332,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":332},"2026-06-26",0.33,1.38,8075900,{"date":678,"open":624,"high":679,"low":680,"close":627,"change":367,"percent_change":368,"volume":681,"transactions":9,"vwap":627},"2026-06-25",23.96,23.63,6439500,{"date":683,"open":664,"high":679,"low":428,"close":684,"change":189,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-06-24",23.83,-0.63,30842700,{"date":688,"open":305,"high":689,"low":294,"close":363,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":363},"2026-06-23",24.030001,0.31,1.31,5179000,{"date":694,"open":695,"high":441,"low":696,"close":665,"change":656,"percent_change":697,"volume":698,"transactions":9,"vwap":665},"2026-06-22",23.5,23.39,1.24,25770700,{"date":700,"open":277,"high":701,"low":702,"close":703,"change":149,"percent_change":150,"volume":704,"transactions":9,"vwap":703},"2026-06-18",23.6,23.36,23.38,5736100,{"date":706,"open":664,"high":363,"low":279,"close":237,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":237},"2026-06-17",-0.61,-2.54,5686800,{"date":711,"open":399,"high":712,"low":664,"close":401,"change":336,"percent_change":713,"volume":714,"transactions":9,"vwap":401},"2026-06-16",24.19,0.13,2138000,{"date":716,"open":638,"high":496,"low":664,"close":363,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":363},"2026-06-15",-0.19,-0.79,4777900,{"date":721,"open":689,"high":467,"low":401,"close":364,"change":421,"percent_change":30,"volume":722,"transactions":9,"vwap":364},"2026-06-12",5149500,{"date":724,"open":375,"high":402,"low":315,"close":312,"change":101,"percent_change":101,"volume":725,"transactions":9,"vwap":312},"2026-06-11",4108100,{"date":727,"open":363,"high":343,"low":312,"close":312,"change":251,"percent_change":634,"volume":728,"transactions":9,"vwap":312},"2026-06-10",4221500,{"date":730,"open":257,"high":401,"low":257,"close":664,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":664},"2026-06-09",0.55,2.35,5569000,{"date":735,"open":305,"high":441,"low":227,"close":702,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":702},"2026-06-08",-0.32,-1.35,3266200,{"date":740,"open":741,"high":742,"low":703,"close":626,"change":46,"percent_change":743,"volume":744,"transactions":9,"vwap":626},"2026-06-05",23.41,23.86,0.89,3677300,{"date":746,"open":228,"high":238,"low":747,"close":250,"change":181,"percent_change":748,"volume":749,"transactions":9,"vwap":250},"2026-06-04",23.21,1.69,4434200,{"date":751,"open":752,"high":227,"low":753,"close":196,"change":486,"percent_change":487,"volume":754,"transactions":9,"vwap":196},"2026-06-03",23.02,22.99,4830500,{"date":756,"open":757,"high":758,"low":148,"close":759,"change":367,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-02",23.030001,23.13,23.07,0.26,4541600,{"date":763,"open":227,"high":228,"low":207,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-01",23.01,-0.44,-1.88,6648500,{"date":769,"open":270,"high":680,"low":702,"close":260,"change":432,"percent_change":433,"volume":770,"transactions":9,"vwap":260},"2026-05-29",4516100,{"date":772,"open":295,"high":384,"low":701,"close":665,"change":357,"percent_change":442,"volume":773,"transactions":9,"vwap":665},"2026-05-28",2804500,{"date":775,"open":315,"high":312,"low":306,"close":776,"change":150,"percent_change":385,"volume":777,"transactions":9,"vwap":776},"2026-05-27",23.75,2985500,{"date":779,"open":639,"high":410,"low":305,"close":384,"change":617,"percent_change":618,"volume":780,"transactions":9,"vwap":384},"2026-05-26",2885200,{"date":782,"open":306,"high":633,"low":783,"close":428,"change":487,"percent_change":784,"volume":785,"transactions":9,"vwap":428},"2026-05-22",23.54,0.17,2890800,{"date":787,"open":430,"high":626,"low":703,"close":788,"change":336,"percent_change":713,"volume":789,"transactions":9,"vwap":788},"2026-05-21",23.65,2690500,{"date":791,"open":228,"high":418,"low":279,"close":418,"change":647,"percent_change":792,"volume":793,"transactions":9,"vwap":418},"2026-05-20",1.2,3125600,{"date":795,"open":796,"high":696,"low":758,"close":797,"change":68,"percent_change":181,"volume":798,"transactions":9,"vwap":797},"2026-05-19",23.24,23.34,4553200,{"date":800,"open":801,"high":802,"low":757,"close":803,"change":647,"percent_change":657,"volume":804,"transactions":9,"vwap":803},"2026-05-18",23.040001,23.27,23.25,4850200,{"date":806,"open":217,"high":807,"low":808,"close":180,"change":506,"percent_change":809,"volume":810,"transactions":9,"vwap":180},"2026-05-15",23.3,22.94,-1.54,3754900,{"date":812,"open":257,"high":430,"low":206,"close":279,"change":150,"percent_change":385,"volume":813,"transactions":9,"vwap":279},"2026-05-14",2878200,{"date":815,"open":695,"high":695,"low":807,"close":816,"change":261,"percent_change":262,"volume":817,"transactions":9,"vwap":816},"2026-05-13",23.42,3903900,{"date":819,"open":257,"high":680,"low":696,"close":277,"change":336,"percent_change":713,"volume":820,"transactions":9,"vwap":277},"2026-05-12",3483400,{"date":822,"open":268,"high":305,"low":823,"close":431,"change":251,"percent_change":634,"volume":824,"transactions":9,"vwap":431},"2026-05-11",23.48,3360600,{"date":826,"open":695,"high":294,"low":695,"close":827,"change":68,"percent_change":628,"volume":828,"transactions":9,"vwap":827},"2026-05-08",23.53,3474200,{"date":830,"open":831,"high":418,"low":279,"close":832,"change":79,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-07",23.56,23.44,-0.76,6367500,{"date":836,"open":837,"high":428,"low":837,"close":418,"change":690,"percent_change":838,"volume":839,"transactions":9,"vwap":418},"2026-05-06",23.43,1.33,9197500,{"date":841,"open":802,"high":842,"low":843,"close":227,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":227},"2026-05-05",23.37,23.14,0.07,0.3,3809600,{"date":848,"open":802,"high":837,"low":843,"close":796,"change":189,"percent_change":849,"volume":850,"transactions":9,"vwap":796},"2026-05-04",-0.64,4081700,{"date":852,"open":250,"high":257,"low":206,"close":696,"change":853,"percent_change":280,"volume":854,"transactions":9,"vwap":696},"2026-05-01",-0.03,4961400,{"date":856,"open":752,"high":857,"low":752,"close":816,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":816},"2026-04-30",23.46,0.36,1.56,8686100,{"date":862,"open":197,"high":802,"low":180,"close":863,"change":189,"percent_change":190,"volume":864,"transactions":9,"vwap":863},"2026-04-29",23.059999,6477700,{"date":866,"open":197,"high":216,"low":148,"close":747,"change":867,"percent_change":30,"volume":868,"transactions":9,"vwap":747},"2026-04-28",0.23,5211700,{"date":870,"open":753,"high":219,"low":871,"close":146,"change":497,"percent_change":872,"volume":873,"transactions":9,"vwap":146},"2026-04-27",22.95,-0.52,4390800,{"date":875,"open":843,"high":876,"low":759,"close":218,"change":877,"percent_change":432,"volume":878,"transactions":9,"vwap":218},"2026-04-24",23.26,-0.05,3945800,{"date":880,"open":148,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-04-23",23.16,22.9,23.15,0.32,1.4,5513300,{"date":888,"open":843,"high":796,"low":169,"close":166,"change":199,"percent_change":889,"volume":890,"transactions":9,"vwap":166},"2026-04-22",-1.13,4848600,{"date":892,"open":250,"high":823,"low":863,"close":208,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":208},"2026-04-21",-0.39,-1.66,5110700,{"date":897,"open":842,"high":695,"low":279,"close":823,"change":403,"percent_change":46,"volume":898,"transactions":9,"vwap":823},"2026-04-20",3118700,{"date":900,"open":883,"high":260,"low":901,"close":837,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":837},"2026-04-17",23.12,0.35,1.52,5457400,{"date":906,"open":907,"high":208,"low":148,"close":196,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":196},"2026-04-16",22.92,0.2,0.87,4470500,{"date":912,"open":913,"high":167,"low":914,"close":167,"change":608,"percent_change":120,"volume":915,"transactions":9,"vwap":167},"2026-04-15",22.82,22.72,6029200,{"date":917,"open":918,"high":882,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-14",22.62,22.56,22.89,0.22,0.97,5831100,{"date":925,"open":135,"high":926,"low":117,"close":926,"change":403,"percent_change":921,"volume":927,"transactions":9,"vwap":926},"2026-04-13",22.67,5456100,{"date":929,"open":930,"high":931,"low":932,"close":918,"change":844,"percent_change":690,"volume":933,"transactions":9,"vwap":918},"2026-04-10",22.58,22.69,22.51,6371200,{"date":935,"open":936,"high":937,"low":100,"close":938,"change":46,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-09",22.27,22.75,22.55,0.94,7434000,{"date":942,"open":100,"high":87,"low":943,"close":944,"change":628,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-04-08",22.19,22.34,1.73,7327200,{"date":948,"open":78,"high":949,"low":950,"close":76,"change":487,"percent_change":951,"volume":952,"transactions":9,"vwap":76},"2026-04-07",22.040001,21.77,0.18,8422100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":486,"percent_change":403,"volume":959,"transactions":9,"vwap":958},"2026-04-06",21.84,21.99,21.78,21.92,6420200,{"date":961,"open":962,"high":958,"low":963,"close":66,"change":674,"percent_change":964,"volume":965,"transactions":9,"vwap":66},"2026-04-02",21.55,21.46,1.53,13976800,{"date":967,"open":968,"high":969,"low":963,"close":970,"change":68,"percent_change":451,"volume":971,"transactions":9,"vwap":970},"2026-04-01",21.5,21.68,21.58,13790900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":884,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-03-31",21.41,21.66,21.26,21.49,1.51,17826600,{"date":981,"open":982,"high":963,"low":983,"close":984,"change":844,"percent_change":674,"volume":985,"transactions":9,"vwap":984},"2026-03-30",21.33,21.09,21.17,13470300,{"date":987,"open":988,"high":982,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-03-27",21.2,21.049999,21.1,-0.14,-0.66,9870300,{"date":995,"open":996,"high":974,"low":997,"close":998,"change":149,"percent_change":150,"volume":999,"transactions":9,"vwap":998},"2026-03-26",21.21,21.14,21.24,13722200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":976,"change":497,"percent_change":1005,"volume":1006,"transactions":9,"vwap":976},"2026-03-25",21.36,21.42,21.18,-0.56,15217700,{"date":1008,"open":1009,"high":1010,"low":982,"close":1011,"change":280,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-24",21.4,21.6,21.38,-0.6,22167400,{"date":1015,"open":1016,"high":1017,"low":968,"close":1018,"change":271,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-03-23",21.69,21.81,21.51,0.75,17271000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":231,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-03-20",22.07,22.1,21.27,21.35,-3.31,21748600,{"date":1030,"open":1024,"high":104,"low":76,"close":19,"change":129,"percent_change":736,"volume":1031,"transactions":9,"vwap":19},"2026-03-19",16302400,{"date":1033,"open":117,"high":1034,"low":1035,"close":1035,"change":442,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-03-18",22.45,22.15,-1.51,16849700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1042,"change":367,"percent_change":411,"volume":1043,"transactions":9,"vwap":1042},"2026-03-17",22.59,22.68,22.49,14055400,{"date":1045,"open":116,"high":1046,"low":1047,"close":1048,"change":159,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-03-16",22.6,22.4,22.43,0.85,13762900,{"date":1052,"open":1034,"high":135,"low":104,"close":1053,"change":251,"percent_change":68,"volume":1054,"transactions":9,"vwap":1053},"2026-03-13",22.24,9206400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":189,"percent_change":297,"volume":1061,"transactions":9,"vwap":1060},"2026-03-12",22.2,22.39,22.14,22.22,8023700,{"date":1063,"open":1064,"high":932,"low":1065,"close":1066,"change":170,"percent_change":242,"volume":1067,"transactions":9,"vwap":1066},"2026-03-11",22.5,22.29,22.37,6952600,{"date":1069,"open":135,"high":1070,"low":1034,"close":1046,"change":486,"percent_change":487,"volume":1071,"transactions":9,"vwap":1046},"2026-03-10",22.8,7713800,{"date":1073,"open":98,"high":1074,"low":19,"close":1040,"change":336,"percent_change":713,"volume":1075,"transactions":9,"vwap":1040},"2026-03-09",22.66,10031900,{"date":1077,"open":1078,"high":1078,"low":116,"close":919,"change":170,"percent_change":1079,"volume":1080,"transactions":9,"vwap":919},"2026-03-06",22.65,-1.01,9546200,{"date":1082,"open":913,"high":913,"low":1040,"close":1083,"change":241,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-05",22.79,-1.04,9249500,{"date":1087,"open":907,"high":801,"low":169,"close":757,"change":487,"percent_change":784,"volume":1088,"transactions":9,"vwap":757},"2026-03-04",7703000,{"date":1090,"open":1091,"high":863,"low":930,"close":753,"change":991,"percent_change":707,"volume":1092,"transactions":9,"vwap":753},"2026-03-03",22.76,10974400,{"date":1094,"open":145,"high":239,"low":166,"close":758,"change":450,"percent_change":1095,"volume":1096,"transactions":9,"vwap":758},"2026-03-02",0.43,11199700,{"date":1098,"open":145,"high":747,"low":148,"close":757,"change":403,"percent_change":921,"volume":1099,"transactions":9,"vwap":757},"2026-02-27",11130900,{"date":1101,"open":145,"high":752,"low":1102,"close":146,"change":713,"percent_change":1103,"volume":1104,"transactions":9,"vwap":146},"2026-02-26",22.85,0.57,6139200,{"date":1106,"open":882,"high":1107,"low":169,"close":1102,"change":109,"percent_change":199,"volume":1108,"transactions":9,"vwap":1102},"2026-02-25",22.96,6232900,{"date":1110,"open":1111,"high":145,"low":937,"close":148,"change":336,"percent_change":713,"volume":1112,"transactions":9,"vwap":148},"2026-02-24",22.84,5516900,{"date":1114,"open":1070,"high":752,"low":1115,"close":167,"change":367,"percent_change":760,"volume":1116,"transactions":9,"vwap":167},"2026-02-23",22.78,5179500,{"date":1118,"open":1074,"high":913,"low":1119,"close":913,"change":951,"percent_change":1120,"volume":1121,"transactions":9,"vwap":913},"2026-02-20",22.61,0.8,5937600,{"date":1123,"open":926,"high":1083,"low":1124,"close":1125,"change":853,"percent_change":280,"volume":1126,"transactions":9,"vwap":1125},"2026-02-19",22.53,22.64,5143100,{"date":1128,"open":180,"high":207,"low":1119,"close":926,"change":893,"percent_change":1129,"volume":1130,"transactions":9,"vwap":926},"2026-02-18",-1.69,7325300,{"date":1132,"open":145,"high":759,"low":1115,"close":863,"change":368,"percent_change":1133,"volume":1134,"transactions":9,"vwap":863},"2026-02-17",1.1,7016700,{"date":1136,"open":1124,"high":920,"low":1124,"close":156,"change":690,"percent_change":675,"volume":1137,"transactions":9,"vwap":156},"2026-02-13",9749800,{"date":1139,"open":1041,"high":145,"low":1064,"close":1064,"change":487,"percent_change":951,"volume":1140,"transactions":9,"vwap":1064},"2026-02-12",13264900,{"date":1142,"open":116,"high":919,"low":98,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-02-11",22.46,0.11,0.49,11024300,{"date":1148,"open":1149,"high":1150,"low":1149,"close":98,"change":884,"percent_change":1151,"volume":1152,"transactions":9,"vwap":98},"2026-02-10",22.049999,22.41,1.45,8449900,{"date":1154,"open":958,"high":1155,"low":1156,"close":1157,"change":367,"percent_change":411,"volume":1158,"transactions":9,"vwap":1157},"2026-02-09",22.059999,21.82,22.030001,7057900,{"date":1160,"open":1161,"high":88,"low":1162,"close":1163,"change":674,"percent_change":903,"volume":1164,"transactions":9,"vwap":1163},"2026-02-06",21.8,21.74,21.97,7468800,{"date":1166,"open":1167,"high":77,"low":963,"close":1168,"change":101,"percent_change":101,"volume":1169,"transactions":9,"vwap":1168},"2026-02-05",21.59,21.64,10948500,{"date":1171,"open":974,"high":17,"low":1011,"close":1168,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1168},"2026-02-04",0.34,1.6,8477500,{"date":1176,"open":988,"high":1177,"low":1178,"close":1179,"change":844,"percent_change":674,"volume":1180,"transactions":9,"vwap":1179},"2026-02-03",21.34,21.12,21.3,13832300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":79,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-02-02",21.45,21.52,21.22,21.23,-0.84,8373900,{"date":1190,"open":1026,"high":1183,"low":984,"close":974,"change":336,"percent_change":220,"volume":1191,"transactions":9,"vwap":974},"2026-01-30",15750400,{"date":1193,"open":1004,"high":1003,"low":1194,"close":1011,"change":884,"percent_change":903,"volume":1195,"transactions":9,"vwap":1011},"2026-01-29",21.059999,14793200,{"date":1197,"open":1025,"high":1026,"low":1198,"close":1194,"change":170,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1194},"2026-01-28",21,-1.08,11993400,{"date":1202,"open":1025,"high":1203,"low":984,"close":1204,"change":486,"percent_change":403,"volume":1205,"transactions":9,"vwap":1204},"2026-01-27",21.32,21.29,5839600,{"date":1207,"open":1009,"high":1183,"low":1208,"close":1209,"change":877,"percent_change":170,"volume":1210,"transactions":9,"vwap":1209},"2026-01-26",21.25,21.28,6907200,{"date":1212,"open":1025,"high":1213,"low":984,"close":982,"change":403,"percent_change":867,"volume":1214,"transactions":9,"vwap":982},"2026-01-23",21.37,7337800,{"date":1216,"open":962,"high":1010,"low":976,"close":1209,"change":199,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1209},"2026-01-22",-1.21,9306800,{"date":1220,"open":1221,"high":1222,"low":1213,"close":1223,"change":487,"percent_change":159,"volume":1224,"transactions":9,"vwap":1223},"2026-01-21",21.62,21.67,21.54,12921200,{"date":1226,"open":1227,"high":17,"low":1228,"close":968,"change":506,"percent_change":1229,"volume":1230,"transactions":9,"vwap":968},"2026-01-20",21.7,21.47,-1.65,9667300,{"date":1232,"open":1233,"high":1234,"low":1018,"close":78,"change":411,"percent_change":1235,"volume":1236,"transactions":9,"vwap":78},"2026-01-16",21.53,21.89,1.25,7496800,{"date":1238,"open":1239,"high":1240,"low":1018,"close":1167,"change":337,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1167},"2026-01-15",21.57,21.71,0.56,8113800,{"date":1244,"open":1209,"high":1245,"low":1209,"close":1228,"change":46,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1228},"2026-01-14",21.48,0.99,8005800,{"date":1249,"open":1250,"high":1179,"low":1251,"close":976,"change":1144,"percent_change":542,"volume":1252,"transactions":9,"vwap":976},"2026-01-13",21.15,20.98,7483600,{"date":1254,"open":997,"high":1025,"low":990,"close":1250,"change":251,"percent_change":68,"volume":1255,"transactions":9,"vwap":1250},"2026-01-12",9148400,{"date":1257,"open":1258,"high":1185,"low":1258,"close":1259,"change":844,"percent_change":674,"volume":1260,"transactions":9,"vwap":1259},"2026-01-09",21.040001,21.13,8873300,{"date":1262,"open":1263,"high":997,"low":1264,"close":1194,"change":951,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1194},"2026-01-08",20.78,20.77,0.86,9920200,{"date":1268,"open":1250,"high":1269,"low":1270,"close":1271,"change":261,"percent_change":833,"volume":1272,"transactions":9,"vwap":1271},"2026-01-07",21.19,20.87,20.88,10202300,{"date":1274,"open":1275,"high":990,"low":1276,"close":1258,"change":220,"percent_change":376,"volume":1277,"transactions":9,"vwap":1258},"2026-01-06",20.83,20.82,11079200,{"date":1279,"open":1280,"high":1198,"low":1281,"close":1282,"change":608,"percent_change":877,"volume":1283,"transactions":9,"vwap":1282},"2026-01-05",20.85,20.72,20.9,12228400,{"date":1285,"open":1270,"high":1286,"low":1281,"close":1287,"change":251,"percent_change":450,"volume":1288,"transactions":9,"vwap":1287},"2026-01-02",20.99,20.91,9188400,{"date":1290,"open":1194,"high":1194,"low":1270,"close":1291,"change":189,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2025-12-31",20.89,-0.71,11047200,{"date":1295,"open":1296,"high":1194,"low":1297,"close":1258,"change":336,"percent_change":220,"volume":1298,"transactions":9,"vwap":1258},"2025-12-30",21.02,20.97,8330200,{"date":1300,"open":1296,"high":1194,"low":1301,"close":1302,"change":403,"percent_change":421,"volume":1303,"transactions":9,"vwap":1302},"2025-12-29",20.94,21.01,8197600,{"date":1305,"open":1291,"high":1306,"low":1280,"close":1306,"change":336,"percent_change":220,"volume":1307,"transactions":9,"vwap":1306},"2025-12-26",20.96,7846400,{"date":1309,"open":1310,"high":1306,"low":1311,"close":1312,"change":617,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2025-12-24",20.81,20.79,20.93,0.72,4095700,{"date":1316,"open":1276,"high":1276,"low":1317,"close":1263,"change":853,"percent_change":991,"volume":1318,"transactions":9,"vwap":1263},"2025-12-23",20.71,6115500,{"date":1320,"open":1321,"high":1322,"low":24,"close":1310,"change":1144,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1310},"2025-12-22",20.69,20.84,0.53,9896900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":57,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2025-12-19",20.76,20.86,20.7,-0.48,10674100,{"date":1333,"open":1302,"high":1194,"low":1311,"close":1334,"change":497,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2025-12-18",20.8,-0.57,13980100,{"date":1338,"open":1275,"high":1302,"low":1276,"close":1339,"change":634,"percent_change":628,"volume":1340,"transactions":9,"vwap":1339},"2025-12-17",20.92,17027500,{"date":1342,"open":1296,"high":1343,"low":1334,"close":1322,"change":79,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1322},"2025-12-16",21.08,-0.86,13858600,{"date":1347,"open":1198,"high":1258,"low":1271,"close":1296,"change":713,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1296},"2025-12-15",0.62,13152200,{"date":1351,"open":1297,"high":1352,"low":1322,"close":1291,"change":608,"percent_change":877,"volume":1353,"transactions":9,"vwap":1291},"2025-12-12",21.07,14270000,{"date":1355,"open":1271,"high":1198,"low":1275,"close":1282,"change":403,"percent_change":421,"volume":1356,"transactions":9,"vwap":1282},"2025-12-11",14131700,{"date":1358,"open":1275,"high":1251,"low":1311,"close":1280,"change":497,"percent_change":1335,"volume":1359,"transactions":9,"vwap":1280},"2025-12-10",11760600,{"date":1361,"open":1250,"high":1209,"low":1306,"close":1297,"change":497,"percent_change":1335,"volume":1362,"transactions":9,"vwap":1297},"2025-12-09",13906500,{"date":1364,"open":1185,"high":1186,"low":1343,"close":983,"change":280,"percent_change":707,"volume":1365,"transactions":9,"vwap":983},"2025-12-08",12022500,{"date":1367,"open":1185,"high":1203,"low":1269,"close":1185,"change":853,"percent_change":991,"volume":1368,"transactions":9,"vwap":1185},"2025-12-05",11417700,{"date":1370,"open":1208,"high":1009,"low":1185,"close":1208,"change":877,"percent_change":170,"volume":1371,"transactions":9,"vwap":1208},"2025-12-04",12520300,{"date":1373,"open":976,"high":1213,"low":988,"close":1179,"change":251,"percent_change":68,"volume":1374,"transactions":9,"vwap":1179},"2025-12-03",10518000,{"date":1376,"open":1009,"high":1003,"low":988,"close":1209,"change":109,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1209},"2025-12-02",-0.28,8792700,{"date":1380,"open":1009,"high":1228,"low":982,"close":1177,"change":170,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1177},"2025-12-01",-1.07,7071200,{"date":1384,"open":977,"high":1385,"low":1228,"close":1239,"change":844,"percent_change":674,"volume":1386,"transactions":9,"vwap":1239},"2025-11-28",21.65,4183200,{"date":1388,"open":982,"high":1221,"low":982,"close":968,"change":1144,"percent_change":1389,"volume":1390,"transactions":9,"vwap":968},"2025-11-26",0.51,6371300,{"date":1392,"open":1025,"high":968,"low":1025,"close":1393,"change":271,"percent_change":1019,"volume":1394,"transactions":9,"vwap":1393},"2025-11-25",21.39,8265200,{"date":1396,"open":996,"high":976,"low":1352,"close":1186,"change":251,"percent_change":68,"volume":1397,"transactions":9,"vwap":1186},"2025-11-24",8245500,{"date":1399,"open":1251,"high":1209,"low":1312,"close":996,"change":656,"percent_change":1400,"volume":1401,"transactions":9,"vwap":996},"2025-11-21",1.39,17395100,{"date":1403,"open":1178,"high":1185,"low":1287,"close":1339,"change":129,"percent_change":476,"volume":1404,"transactions":9,"vwap":1339},"2025-11-20",11740300,{"date":1406,"open":1250,"high":984,"low":1287,"close":1286,"change":261,"percent_change":833,"volume":1407,"transactions":9,"vwap":1286},"2025-11-19",11514100,{"date":1409,"open":1258,"high":996,"low":1302,"close":1250,"change":450,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1250},"2025-11-18",0.48,15734300,{"date":1413,"open":976,"high":976,"low":1302,"close":989,"change":189,"percent_change":1292,"volume":1414,"transactions":9,"vwap":989},"2025-11-17",8241100,{"date":1416,"open":988,"high":1186,"low":1352,"close":988,"change":367,"percent_change":647,"volume":1417,"transactions":9,"vwap":988},"2025-11-14",12072800,{"date":1419,"open":1209,"high":1002,"low":1420,"close":997,"change":170,"percent_change":1199,"volume":1421,"transactions":9,"vwap":997},"2025-11-13",21.11,11603500,{"date":1423,"open":1228,"high":1223,"low":1002,"close":1213,"change":79,"percent_change":1187,"volume":1424,"transactions":9,"vwap":1213},"2025-11-12",6952400,{"date":1426,"open":1003,"high":1239,"low":1213,"close":962,"change":867,"percent_change":1427,"volume":1428,"transactions":9,"vwap":962},"2025-11-11",1.08,5125600,{"date":1430,"open":1026,"high":1431,"low":1185,"close":1203,"change":109,"percent_change":1377,"volume":1432,"transactions":9,"vwap":1203},"2025-11-10",21.43,8995800,{"date":1434,"open":1259,"high":1011,"low":990,"close":1011,"change":902,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1011},"2025-11-07",1.66,8963400,{"date":1438,"open":1420,"high":984,"low":1439,"close":1439,"change":150,"percent_change":666,"volume":1440,"transactions":9,"vwap":1439},"2025-11-06",21.030001,9991700,{"date":1442,"open":1004,"high":996,"low":1302,"close":1178,"change":487,"percent_change":159,"volume":1443,"transactions":9,"vwap":1178},"2025-11-05",9558400,{"date":1445,"open":1259,"high":1259,"low":1251,"close":1343,"change":336,"percent_change":220,"volume":1446,"transactions":9,"vwap":1343},"2025-11-04",11308400,{"date":1448,"open":1328,"high":1343,"low":1264,"close":989,"change":120,"percent_change":717,"volume":1449,"transactions":9,"vwap":989},"2025-11-03",10246500,{"date":1451,"open":1291,"high":1250,"low":1280,"close":983,"change":844,"percent_change":674,"volume":1452,"transactions":9,"vwap":983},"2025-10-31",11918700,{"date":1454,"open":1287,"high":1455,"low":1291,"close":1296,"change":68,"percent_change":1095,"volume":1456,"transactions":9,"vwap":1296},"2025-10-30",21.16,14262400,{"date":1458,"open":1025,"high":1026,"low":1280,"close":1312,"change":138,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1312},"2025-10-29",-2.29,17598400,{"date":1462,"open":1161,"high":1161,"low":1393,"close":1003,"change":765,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1003},"2025-10-28",-2.01,13023400,{"date":1466,"open":1161,"high":78,"low":1227,"close":78,"change":634,"percent_change":1467,"volume":1468,"transactions":9,"vwap":78},"2025-10-27",0.37,8269000,{"date":1470,"open":56,"high":958,"low":957,"close":957,"change":403,"percent_change":867,"volume":1471,"transactions":9,"vwap":957},"2025-10-24",8781200,{"date":1473,"open":1474,"high":955,"low":962,"close":1475,"change":853,"percent_change":991,"volume":1476,"transactions":9,"vwap":1475},"2025-10-23",21.79,21.73,8598900,{"date":1478,"open":1162,"high":1017,"low":1385,"close":55,"change":68,"percent_change":451,"volume":1479,"transactions":9,"vwap":55},"2025-10-22",12469600,{"date":1481,"open":957,"high":1482,"low":1385,"close":1222,"change":209,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1222},"2025-10-21",21.83,-0.51,9903000,{"date":1486,"open":975,"high":957,"low":1487,"close":957,"change":908,"percent_change":1488,"volume":1489,"transactions":9,"vwap":957},"2025-10-20",21.61,0.93,6565200,{"date":1491,"open":1492,"high":1010,"low":1002,"close":970,"change":271,"percent_change":1019,"volume":1493,"transactions":9,"vwap":970},"2025-10-17",21.44,10879900,{"date":1495,"open":1018,"high":1487,"low":1213,"close":1003,"change":357,"percent_change":640,"volume":1496,"transactions":9,"vwap":1003},"2025-10-16",12563000,{"date":1498,"open":1185,"high":962,"low":1185,"close":968,"change":674,"percent_change":859,"volume":1499,"transactions":9,"vwap":968},"2025-10-15",10649900,{"date":1501,"open":1301,"high":988,"low":1282,"close":984,"change":46,"percent_change":30,"volume":1502,"transactions":9,"vwap":984},"2025-10-14",10763400,{"date":1504,"open":1280,"high":1251,"low":1310,"close":1306,"change":1144,"percent_change":1323,"volume":1505,"transactions":9,"vwap":1306},"2025-10-13",8651500,{"date":1507,"open":1420,"high":1004,"low":1276,"close":1280,"change":241,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1280},"2025-10-10",-1.14,13833000,{"date":1511,"open":1208,"high":976,"low":1439,"close":983,"change":57,"percent_change":210,"volume":1512,"transactions":9,"vwap":983},"2025-10-09",6392400,{"date":1514,"open":996,"high":1204,"low":1250,"close":1269,"change":57,"percent_change":210,"volume":1515,"transactions":9,"vwap":1269},"2025-10-08",8560400,{"date":1517,"open":1011,"high":1011,"low":996,"close":1204,"change":877,"percent_change":170,"volume":1518,"transactions":9,"vwap":1204},"2025-10-07",8989700,{"date":1520,"open":1223,"high":1239,"low":1177,"close":1177,"change":90,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1177},"2025-10-06",-0.97,8222000,{"date":1524,"open":1018,"high":1475,"low":968,"close":962,"change":68,"percent_change":451,"volume":1525,"transactions":9,"vwap":962},"2025-10-03",7125600,{"date":1527,"open":1184,"high":1223,"low":1026,"close":963,"change":209,"percent_change":1483,"volume":1528,"transactions":9,"vwap":963},"2025-10-02",9304600,{"date":1530,"open":1184,"high":1222,"low":1184,"close":1239,"change":101,"percent_change":101,"volume":1531,"transactions":9,"vwap":1239},"2025-10-01",7323700,{"date":1533,"open":963,"high":1239,"low":1393,"close":1239,"change":220,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1239},"2025-09-30",0.65,7388200,{"date":1537,"open":1492,"high":963,"low":1203,"close":1431,"change":336,"percent_change":220,"volume":1538,"transactions":9,"vwap":1431},"2025-09-29",6979700,{"date":1540,"open":1204,"high":1183,"low":1208,"close":1009,"change":46,"percent_change":1246,"volume":1541,"transactions":9,"vwap":1009},"2025-09-26",7460100,{"date":1543,"open":1209,"high":1002,"low":1269,"close":1269,"change":357,"percent_change":385,"volume":1544,"transactions":9,"vwap":1269},"2025-09-25",8062700,{"date":1546,"open":1183,"high":1183,"low":1208,"close":1025,"change":476,"percent_change":641,"volume":1547,"transactions":9,"vwap":1025},"2025-09-24",8271900,{"date":1549,"open":1228,"high":1385,"low":963,"close":1010,"change":271,"percent_change":1019,"volume":1550,"transactions":9,"vwap":1010},"2025-09-23",5451300,{"date":1552,"open":1393,"high":968,"low":1209,"close":1492,"change":403,"percent_change":867,"volume":1553,"transactions":9,"vwap":1492},"2025-09-22",6613400,{"date":1555,"open":1184,"high":1556,"low":1393,"close":1393,"change":280,"percent_change":1012,"volume":1557,"transactions":9,"vwap":1393},"2025-09-19",21.56,8506500,{"date":1559,"open":1018,"high":1221,"low":1492,"close":1184,"change":251,"percent_change":68,"volume":1560,"transactions":9,"vwap":1184},"2025-09-18",9609500,{"date":1562,"open":970,"high":1482,"low":1228,"close":968,"change":877,"percent_change":170,"volume":1563,"transactions":9,"vwap":968},"2025-09-17",13132400,{"date":1565,"open":1221,"high":1016,"low":977,"close":962,"change":357,"percent_change":640,"volume":1566,"transactions":9,"vwap":962},"2025-09-16",11423500,{"date":1568,"open":957,"high":1161,"low":970,"close":1569,"change":129,"percent_change":736,"volume":1570,"transactions":9,"vwap":1569},"2025-09-15",21.63,10818200,{"date":1572,"open":17,"high":1156,"low":969,"close":1227,"change":357,"percent_change":640,"volume":1573,"transactions":9,"vwap":1227},"2025-09-12",6052100,{"date":1575,"open":1245,"high":1156,"low":1245,"close":957,"change":884,"percent_change":1576,"volume":1577,"transactions":9,"vwap":957},"2025-09-11",1.49,8717600,{"date":1579,"open":1183,"high":1010,"low":1003,"close":963,"change":608,"percent_change":877,"volume":1580,"transactions":9,"vwap":963},"2025-09-10",8873800,{"date":1582,"open":1492,"high":1245,"low":1011,"close":1228,"change":853,"percent_change":991,"volume":1583,"transactions":9,"vwap":1228},"2025-09-09",6258400,{"date":1585,"open":974,"high":1184,"low":982,"close":968,"change":991,"percent_change":190,"volume":1586,"transactions":9,"vwap":968},"2025-09-08",8168700,{"date":1588,"open":1233,"high":1162,"low":1018,"close":1168,"change":421,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1168},"2025-09-05",1.12,10738400,{"date":1592,"open":982,"high":963,"low":996,"close":1009,"change":337,"percent_change":1241,"volume":1593,"transactions":9,"vwap":1009},"2025-09-04",8754100,{"date":1595,"open":996,"high":982,"low":988,"close":1209,"change":486,"percent_change":403,"volume":1596,"transactions":9,"vwap":1209},"2025-09-03",8301700,{"date":1598,"open":1183,"high":1245,"low":1269,"close":1025,"change":442,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1025},"2025-09-02",-1.57,8480100,{"date":1602,"open":1018,"high":1569,"low":968,"close":1487,"change":1144,"percent_change":1389,"volume":1603,"transactions":9,"vwap":1487},"2025-08-29",5114000,{"date":1605,"open":970,"high":970,"low":1002,"close":968,"change":109,"percent_change":1377,"volume":1606,"transactions":9,"vwap":968},"2025-08-28",4935500,{"date":1608,"open":1228,"high":1487,"low":1492,"close":1556,"change":784,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1556},"2025-08-27",0.79,7556800,{"date":1612,"open":974,"high":968,"low":1177,"close":1393,"change":877,"percent_change":170,"volume":1613,"transactions":9,"vwap":1393},"2025-08-26",4879100,{"date":1615,"open":1184,"high":1487,"low":974,"close":1492,"change":189,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1492},"2025-08-25",-0.69,6454400,{"date":1619,"open":1009,"high":1240,"low":1203,"close":1167,"change":858,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1167},"2025-08-22",1.7,8660900,{"date":1623,"open":988,"high":1203,"low":1250,"close":1186,"change":129,"percent_change":476,"volume":1624,"transactions":9,"vwap":1186},"2025-08-21",6137400,{"date":1626,"open":1179,"high":1245,"low":1186,"close":1179,"change":68,"percent_change":451,"volume":1627,"transactions":9,"vwap":1179},"2025-08-20",10353200,{"date":1629,"open":1301,"high":1185,"low":1312,"close":996,"change":628,"percent_change":1630,"volume":1631,"transactions":9,"vwap":996},"2025-08-19",1.82,8980400,{"date":1633,"open":1296,"high":1258,"low":1276,"close":1275,"change":717,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1275},"2025-08-18",-0.9,8120200,{"date":1637,"open":1339,"high":1194,"low":1328,"close":1296,"change":713,"percent_change":1348,"volume":1638,"transactions":9,"vwap":1296},"2025-08-15",9289500,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1291,"change":230,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1291},"2025-08-14",20.95,20.74,-0.81,7409700,{"date":1646,"open":1287,"high":1343,"low":1275,"close":1194,"change":951,"percent_change":1265,"volume":1647,"transactions":9,"vwap":1194},"2025-08-13",9127400,{"date":1649,"open":1334,"high":1271,"low":1650,"close":1271,"change":337,"percent_change":347,"volume":1651,"transactions":9,"vwap":1271},"2025-08-12",20.65,7605300,{"date":1653,"open":1334,"high":1282,"low":1654,"close":1327,"change":57,"percent_change":1330,"volume":1655,"transactions":9,"vwap":1327},"2025-08-11",20.73,9342400,{"date":1657,"open":1343,"high":1420,"low":1322,"close":1328,"change":460,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1328},"2025-08-08",-0.95,10949100,{"date":1661,"open":1178,"high":1178,"low":1287,"close":1194,"change":844,"percent_change":674,"volume":1662,"transactions":9,"vwap":1194},"2025-08-07",12660600,{"date":1664,"open":988,"high":988,"low":1251,"close":1286,"change":189,"percent_change":1292,"volume":1665,"transactions":9,"vwap":1286},"2025-08-06",10675400,{"date":1667,"open":1194,"high":988,"low":1251,"close":997,"change":634,"percent_change":628,"volume":1668,"transactions":9,"vwap":997},"2025-08-05",9970300,{"date":1670,"open":1287,"high":997,"low":1287,"close":1194,"change":951,"percent_change":1265,"volume":1671,"transactions":9,"vwap":1194},"2025-08-04",6428900,{"date":1673,"open":1352,"high":984,"low":1642,"close":1271,"change":877,"percent_change":241,"volume":1674,"transactions":9,"vwap":1271},"2025-08-01",11153700,{"date":1676,"open":1420,"high":996,"low":1291,"close":1312,"change":20,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1312},"2025-07-31",-1.46,11954500,{"date":1680,"open":962,"high":1167,"low":983,"close":998,"change":442,"percent_change":1681,"volume":1682,"transactions":9,"vwap":998},"2025-07-30",-1.58,8684500,{"date":1684,"open":1026,"high":1167,"low":1185,"close":970,"change":690,"percent_change":1685,"volume":1686,"transactions":9,"vwap":970},"2025-07-29",1.46,8999700,{"date":1688,"open":970,"high":1167,"low":1208,"close":1025,"change":893,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1025},"2025-07-28",-1.8,6072400,{"date":1692,"open":1016,"high":1227,"low":1492,"close":975,"change":608,"percent_change":877,"volume":1693,"transactions":9,"vwap":975},"2025-07-25",7203400,{"date":1695,"open":950,"high":1474,"low":975,"close":1222,"change":57,"percent_change":58,"volume":1696,"transactions":9,"vwap":1222},"2025-07-24",9779800,{"date":1698,"open":17,"high":1017,"low":1222,"close":950,"change":101,"percent_change":101,"volume":1699,"transactions":9,"vwap":950},"2025-07-23",8472500,{"date":1701,"open":1492,"high":1474,"low":1492,"close":950,"change":181,"percent_change":1630,"volume":1702,"transactions":9,"vwap":950},"2025-07-22",7195000,{"date":1704,"open":974,"high":1184,"low":1177,"close":1011,"change":403,"percent_change":867,"volume":1705,"transactions":9,"vwap":1011},"2025-07-21",6159600,{"date":1707,"open":1708,"high":1009,"low":1186,"close":982,"change":367,"percent_change":647,"volume":1709,"transactions":9,"vwap":982},"2025-07-18",21.31,5418700,{"date":1711,"open":1708,"high":1011,"low":1004,"close":1025,"change":109,"percent_change":1377,"volume":1712,"transactions":9,"vwap":1025},"2025-07-17",6273700,{"date":1714,"open":1025,"high":1213,"low":997,"close":982,"change":46,"percent_change":1246,"volume":1715,"transactions":9,"vwap":982},"2025-07-16",6772200,{"date":1717,"open":1009,"high":1431,"low":1343,"close":1178,"change":1377,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1178},"2025-07-15",-1.31,6197600,{"date":1721,"open":998,"high":1003,"low":998,"close":1009,"change":337,"percent_change":1241,"volume":1722,"transactions":9,"vwap":1009},"2025-07-14",7147300,{"date":1724,"open":1250,"high":982,"low":1258,"close":1209,"change":486,"percent_change":403,"volume":1725,"transactions":9,"vwap":1209},"2025-07-11",6002300,{"date":1727,"open":984,"high":974,"low":990,"close":1025,"change":713,"percent_change":221,"volume":1728,"transactions":9,"vwap":1025},"2025-07-10",6939800,{"date":1730,"open":988,"high":1185,"low":1343,"close":997,"change":853,"percent_change":991,"volume":1731,"transactions":9,"vwap":997},"2025-07-09",5439000,{"date":1733,"open":1259,"high":976,"low":989,"close":984,"change":486,"percent_change":403,"volume":1734,"transactions":9,"vwap":984},"2025-07-08",6329100,{"date":1736,"open":1177,"high":1245,"low":1352,"close":1455,"change":717,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1455},"2025-07-07",-0.89,6914300,{"date":1740,"open":1002,"high":1183,"low":1025,"close":1026,"change":101,"percent_change":101,"volume":1741,"transactions":9,"vwap":1026},"2025-07-03",4456000,{"date":1743,"open":998,"high":1011,"low":1455,"close":1026,"change":634,"percent_change":628,"volume":1744,"transactions":9,"vwap":1026},"2025-07-02",5976300,{"date":1746,"open":1178,"high":1228,"low":1343,"close":1025,"change":1144,"percent_change":542,"volume":1747,"transactions":9,"vwap":1025},"2025-07-01",8983000,{"date":1749,"open":1296,"high":1455,"low":1327,"close":1455,"change":784,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1455},"2025-06-30",0.81,9451900,{"date":1753,"open":1302,"high":1186,"low":1312,"close":1286,"change":251,"percent_change":450,"volume":1754,"transactions":9,"vwap":1286},"2025-06-27",7391600,{"date":1756,"open":1258,"high":1258,"low":1642,"close":1297,"change":853,"percent_change":991,"volume":1757,"transactions":9,"vwap":1297},"2025-06-26",7392600,{"date":1759,"open":1213,"high":1213,"low":1251,"close":1198,"change":297,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1198},"2025-06-25",-3.09,10769300,{"date":1763,"open":1168,"high":1162,"low":1018,"close":1222,"change":844,"percent_change":884,"volume":1764,"transactions":9,"vwap":1222},"2025-06-24",6198700,{"date":1766,"open":1177,"high":1569,"low":1708,"close":1010,"change":845,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1010},"2025-06-23",1.41,6117900,{"date":1770,"open":1393,"high":968,"low":1025,"close":1179,"change":149,"percent_change":150,"volume":1771,"transactions":9,"vwap":1179},"2025-06-20",5196200,{"date":1773,"open":1204,"high":1245,"low":988,"close":1203,"change":634,"percent_change":628,"volume":1774,"transactions":9,"vwap":1203},"2025-06-18",5217100,{"date":1776,"open":1204,"high":1213,"low":997,"close":998,"change":109,"percent_change":1377,"volume":1777,"transactions":9,"vwap":998},"2025-06-17",5547200,{"date":1779,"open":1011,"high":962,"low":996,"close":1179,"change":486,"percent_change":403,"volume":1780,"transactions":9,"vwap":1179},"2025-06-16",5977700,{"date":1782,"open":1204,"high":963,"low":1259,"close":1204,"change":460,"percent_change":433,"volume":1783,"transactions":9,"vwap":1204},"2025-06-13",6369300,{"date":1785,"open":1011,"high":977,"low":1203,"close":977,"change":1144,"percent_change":1389,"volume":1786,"transactions":9,"vwap":977},"2025-06-12",5304400,{"date":1788,"open":962,"high":1569,"low":1708,"close":1011,"change":991,"percent_change":190,"volume":1789,"transactions":9,"vwap":1011},"2025-06-11",7268500,{"date":1791,"open":1393,"high":962,"low":1393,"close":1184,"change":271,"percent_change":1019,"volume":1792,"transactions":9,"vwap":1184},"2025-06-10",5790100,{"date":1794,"open":1177,"high":977,"low":1004,"close":1002,"change":336,"percent_change":220,"volume":1795,"transactions":9,"vwap":1002},"2025-06-09",6674900,{"date":1797,"open":1177,"high":1431,"low":1185,"close":982,"change":450,"percent_change":1798,"volume":1799,"transactions":9,"vwap":982},"2025-06-06",0.47,4393000,{"date":1801,"open":1179,"high":1203,"low":1420,"close":1186,"change":101,"percent_change":101,"volume":1802,"transactions":9,"vwap":1186},"2025-06-05",5555500,{"date":1804,"open":988,"high":1177,"low":1420,"close":1186,"change":101,"percent_change":101,"volume":1805,"transactions":9,"vwap":1186},"2025-06-04",5459400,{"date":1807,"open":1208,"high":1209,"low":1194,"close":1186,"change":109,"percent_change":1377,"volume":1808,"transactions":9,"vwap":1186},"2025-06-03",6348600,{"date":1810,"open":1455,"high":1708,"low":1312,"close":1204,"change":101,"percent_change":101,"volume":1811,"transactions":9,"vwap":1204},"2025-06-02",7079400,{"date":1813,"open":1004,"high":1177,"low":1352,"close":1204,"change":251,"percent_change":68,"volume":1814,"transactions":9,"vwap":1204},"2025-05-30",9627700,{"date":1816,"open":1352,"high":1026,"low":989,"close":1025,"change":908,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1025},"2025-05-29",0.95,8647600,{"date":1820,"open":1343,"high":983,"low":1339,"close":1352,"change":853,"percent_change":991,"volume":1821,"transactions":9,"vwap":1352},"2025-05-28",7278700,{"date":1823,"open":1339,"high":1250,"low":1276,"close":990,"change":1467,"percent_change":1824,"volume":1825,"transactions":9,"vwap":990},"2025-05-27",1.78,5074800,{"date":1827,"open":1828,"high":1311,"low":1829,"close":1654,"change":486,"percent_change":403,"volume":1830,"transactions":9,"vwap":1654},"2025-05-23",20.68,20.6,6241800,{"date":1832,"open":1276,"high":1275,"low":1833,"close":1281,"change":150,"percent_change":666,"volume":1834,"transactions":9,"vwap":1281},"2025-05-22",20.56,5494700,{"date":1836,"open":1208,"high":1204,"low":1334,"close":1310,"change":1005,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1310},"2025-05-21",-2.62,5941900,{"date":1840,"open":982,"high":1183,"low":1203,"close":1213,"change":497,"percent_change":1005,"volume":1841,"transactions":9,"vwap":1213},"2025-05-20",4544100,{"date":1843,"open":1179,"high":968,"low":1208,"close":977,"change":403,"percent_change":867,"volume":1844,"transactions":9,"vwap":977},"2025-05-19",4645400,{"date":1846,"open":1269,"high":963,"low":1455,"close":1492,"change":368,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1492},"2025-05-16",1.18,3995800,{"date":1850,"open":1270,"high":1269,"low":1328,"close":1269,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1269},"2025-05-15",0.4,1.92,5992900,{"date":1855,"open":1287,"high":1287,"low":1321,"close":1311,"change":460,"percent_change":1658,"volume":1856,"transactions":9,"vwap":1311},"2025-05-14",5928500,{"date":1858,"open":976,"high":1179,"low":1287,"close":1286,"change":199,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1286},"2025-05-13",-1.22,8266600,{"date":1862,"open":963,"high":963,"low":984,"close":1208,"change":336,"percent_change":220,"volume":1863,"transactions":9,"vwap":1208},"2025-05-12",9106200,{"date":1865,"open":1352,"high":1209,"low":1439,"close":1185,"change":271,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1185},"2025-05-09",0.76,4470900,{"date":1869,"open":1186,"high":976,"low":1251,"close":1194,"change":150,"percent_change":666,"volume":1870,"transactions":9,"vwap":1194},"2025-05-08",5693300,{"date":1872,"open":984,"high":1177,"low":1178,"close":1250,"change":101,"percent_change":101,"volume":1873,"transactions":9,"vwap":1250},"2025-05-07",4525100,{"date":1875,"open":984,"high":1179,"low":1296,"close":1250,"change":280,"percent_change":707,"volume":1606,"transactions":9,"vwap":1250},"2025-05-06",{"date":1877,"open":1204,"high":1009,"low":1455,"close":1209,"change":120,"percent_change":717,"volume":1878,"transactions":9,"vwap":1209},"2025-05-05",4707200,{"date":1880,"open":1708,"high":1393,"low":1185,"close":1203,"change":421,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1203},"2025-05-02",1.14,4920600,{"date":1884,"open":1343,"high":976,"low":1301,"close":1343,"change":403,"percent_change":421,"volume":1885,"transactions":9,"vwap":1343},"2025-05-01",5430400,{"date":1887,"open":1264,"high":990,"low":1650,"close":1439,"change":220,"percent_change":376,"volume":1888,"transactions":9,"vwap":1439},"2025-04-30",6870200,{"date":1890,"open":1276,"high":1198,"low":1329,"close":1291,"change":844,"percent_change":1172,"volume":1891,"transactions":9,"vwap":1291},"2025-04-29",6776000,{"date":1893,"open":1650,"high":1322,"low":1894,"close":1276,"change":951,"percent_change":909,"volume":1895,"transactions":9,"vwap":1276},"2025-04-28",20.58,6123800,{"date":37,"open":1317,"high":1642,"low":33,"close":1897,"change":129,"percent_change":442,"volume":1898,"transactions":9,"vwap":1897},20.64,7399400,{"status":1900,"indices":1901,"watchlist":1939,"sectors":1959,"benchmarks":2009},"success",[1902,1909,1915,1921,1927,1934],{"symbol":1903,"name":1904,"price":1905,"change":1906,"pct_change":432,"is_up":1907,"sparkline":1908,"date":5},"SPX","S&P 500",7801.77,-17.16,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":1910,"name":1911,"price":1912,"change":1913,"pct_change":90,"is_up":1907,"sparkline":1914,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"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":1916,"name":1917,"price":1918,"change":1919,"pct_change":992,"is_up":1907,"sparkline":1920,"date":5},"DJI","DOW JONES",51180,-341,"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":1922,"name":1923,"price":1924,"change":1925,"pct_change":432,"is_up":1907,"sparkline":1926,"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":1928,"name":1929,"price":1930,"change":1931,"pct_change":1932,"is_up":1907,"sparkline":1933,"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":1935,"name":1936,"price":1937,"change":844,"pct_change":1798,"is_up":11,"sparkline":1938,"date":5},"VIX","CBOE VIX",15.08,"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",[1940,1945,1952],{"symbol":1941,"name":1942,"price":1943,"change":766,"pct_change":718,"is_up":1907,"sparkline":1944,"date":5},"NVDA","NVIDIA Corp",237.36,"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":1946,"name":1947,"price":1948,"change":1949,"pct_change":1950,"is_up":11,"sparkline":1951,"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":1953,"name":1954,"price":1955,"change":1956,"pct_change":1957,"is_up":1907,"sparkline":1958,"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",[1960,1965,1969,1974,1978,1982,1987,1992,1996,2000,2004],{"name":1961,"etf":1962,"change":1963,"price":1964,"is_up":1907},"Technology","XLK",-0.3,201.39,{"name":1966,"etf":1967,"change":1330,"price":1968,"is_up":1907},"Financials","XLF",53.75,{"name":1970,"etf":1971,"change":1972,"price":1973,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":1975,"etf":1976,"change":736,"price":1977,"is_up":1907},"Consumer Cycl","XLY",111.36,{"name":1979,"etf":1980,"change":497,"price":1981,"is_up":1907},"Consumer Staples","XLP",81.7,{"name":1983,"etf":1984,"change":1985,"price":1986,"is_up":1907},"Energy","XLE",-0.58,63.38,{"name":1988,"etf":1989,"change":1990,"price":1991,"is_up":1907},"Industrials","XLI",-2.18,167.84,{"name":1993,"etf":1994,"change":1036,"price":1995,"is_up":1907},"Materials","XLB",48.98,{"name":1997,"etf":1998,"change":1932,"price":1999,"is_up":1907},"Real Estate","XLRE",40.57,{"name":2001,"etf":2002,"change":149,"price":2003,"is_up":1907},"Utilities","XLU",41.15,{"name":2005,"etf":2006,"change":2007,"price":2008,"is_up":1907},"Comm Services","XLC",-0.35,111.26,[2010,2014,2018,2022],{"ticker":2011,"name":2012,"price":2013,"change":241,"is_up":1907},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2015,"name":2016,"price":2017,"change":553,"is_up":1907},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2019,"name":2020,"price":2021,"change":1616,"is_up":1907},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2023,"name":2024,"price":2025,"change":1932,"is_up":1907},"IWM","iShares Russell 2000",277.7]