[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHJ":3,"homepage-market-summary":30,"stock-historical-SCHJ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHJ","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 1-5 Year Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6656,1.1244,"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},24.1,24.07,24.12,24.045,24.09,0.01,0.04,372836.257766,25.049999,23.99,228553.6604711514,10.4,1756,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},196530,71733468.778259,-2.19,"2025-04-25",[182,185,195,205,214,221,228,234,240,250,257,267,276,282,289,295,304,309,315,320,329,336,342,350,355,362,370,378,387,396,402,409,417,422,430,436,443,448,453,459,465,472,478,484,491,497,504,513,519,523,529,535,541,546,554,560,565,570,576,581,586,592,598,601,604,607,611,616,620,626,632,635,640,644,649,652,655,659,663,666,669,672,676,679,682,686,692,695,698,701,704,709,712,715,718,721,724,728,731,734,739,742,747,750,753,757,760,763,766,769,775,779,783,788,794,799,804,808,811,817,824,827,831,834,838,842,845,849,853,857,860,865,871,876,880,883,890,893,896,899,902,905,908,913,916,919,923,929,933,936,940,945,949,954,958,963,967,971,975,979,984,987,990,993,998,1003,1006,1010,1013,1017,1020,1022,1026,1030,1036,1041,1045,1048,1051,1054,1057,1060,1064,1068,1071,1074,1078,1081,1084,1087,1090,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1131,1134,1138,1142,1145,1148,1151,1155,1158,1161,1164,1169,1174,1177,1183,1186,1189,1193,1196,1199,1202,1205,1208,1211,1215,1218,1222,1225,1228,1232,1236,1239,1243,1246,1249,1251,1254,1257,1260,1265,1268,1271,1274,1278,1281,1286,1292,1295,1298,1301,1304,1307,1310,1313,1316,1320,1323,1326,1329,1333,1338,1342,1344,1349,1352,1355,1359,1362,1365,1369,1372,1375,1378,1381,1384,1388,1391,1394,1398,1403,1408,1411,1414,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1450,1455,1457,1460,1463,1466,1469,1473,1476,1479,1482,1485,1488,1491,1495,1498,1501,1504,1507,1509,1512,1515,1518,1520,1523,1526,1530,1533,1535,1538,1541,1544,1547,1551,1555,1558,1561,1563,1567,1570,1573,1576,1579,1582,1587,1590,1592,1595,1598,1601,1604,1608,1612,1615,1618,1622,1626,1628,1631,1634,1636,1639,1642,1645,1648,1652,1655,1658,1660],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},828,24.0868,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",24.08,24.105,24.0724,0.03,0.12,252313.467656,816,24.0918,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",24.05,24.06,24.03,0.02,0.08,413479.233449,665,24.0464,{"date":206,"open":21,"high":17,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",24.0225,24.04,-0.01,-0.04,338631.564339,685,24.0508,{"date":215,"open":216,"high":18,"low":26,"close":197,"change":217,"percent_change":46,"volume":218,"transactions":219,"vwap":220},"2026-10-01",24.01,-0.05,1165277.987449,1387,24.0517,{"date":222,"open":223,"high":224,"low":21,"close":17,"change":209,"percent_change":210,"volume":225,"transactions":226,"vwap":227},"2026-09-30",24.13,24.145,335815.117926,531,24.1044,{"date":229,"open":17,"high":230,"low":18,"close":230,"change":22,"percent_change":23,"volume":231,"transactions":232,"vwap":233},"2026-09-29",24.11,251465.70847,709,24.0924,{"date":235,"open":19,"high":19,"low":187,"close":17,"change":236,"percent_change":162,"volume":237,"transactions":238,"vwap":239},"2026-09-28",-0.06,237166.0002,504,24.1001,{"date":241,"open":242,"high":243,"low":19,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",24.14,24.17,24.16,0.05,0.21,275558.172285,525,24.1387,{"date":251,"open":252,"high":253,"low":230,"close":230,"change":217,"percent_change":46,"volume":254,"transactions":255,"vwap":256},"2026-09-24",24.18,24.2,324735.797688,921,24.1565,{"date":258,"open":259,"high":260,"low":261,"close":244,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",24.25,24.26,24.125,-0.11,-0.45,274307.397367,708,24.1944,{"date":268,"open":269,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",24.27,24.24,0.015,0.06,264602.586294,496,24.2585,{"date":277,"open":260,"high":269,"low":259,"close":278,"change":271,"percent_change":272,"volume":279,"transactions":280,"vwap":281},"2026-09-21",24.255,214540.103483,460,24.2561,{"date":283,"open":260,"high":260,"low":284,"close":270,"change":285,"percent_change":121,"volume":286,"transactions":287,"vwap":288},"2026-09-18",24.23,-0.03,459148.424229,556,24.2394,{"date":290,"open":291,"high":291,"low":260,"close":269,"change":245,"percent_change":246,"volume":292,"transactions":293,"vwap":294},"2026-09-17",24.28,202978.609657,366,24.2652,{"date":296,"open":260,"high":297,"low":298,"close":299,"change":145,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",24.29,24.21,24.22,-0.08,225621.118772,622,24.2586,{"date":305,"open":270,"high":259,"low":284,"close":270,"change":22,"percent_change":23,"volume":306,"transactions":307,"vwap":308},"2026-09-15",467319.498205,478,24.2391,{"date":310,"open":284,"high":269,"low":311,"close":284,"change":145,"percent_change":300,"volume":312,"transactions":313,"vwap":314},"2026-09-14",24.2201,394663.106202,679,24.2469,{"date":316,"open":297,"high":297,"low":270,"close":259,"change":145,"percent_change":300,"volume":317,"transactions":318,"vwap":319},"2026-09-11",212885.121273,503,24.2711,{"date":321,"open":322,"high":323,"low":260,"close":269,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",24.31,24.3199,-0.09,-0.37,307958.978168,578,24.2956,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":145,"percent_change":300,"volume":333,"transactions":334,"vwap":335},"2026-09-09",24.38,24.36,142602.049101,400,24.3691,{"date":337,"open":338,"high":338,"low":331,"close":331,"change":145,"percent_change":300,"volume":339,"transactions":340,"vwap":341},"2026-09-08",24.4,367743.787019,743,24.3929,{"date":343,"open":338,"high":344,"low":345,"close":338,"change":346,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",24.41,24.39,0,248921.5668,486,24.3983,{"date":351,"open":345,"high":344,"low":345,"close":338,"change":190,"percent_change":191,"volume":352,"transactions":353,"vwap":354},"2026-09-03",432226.554804,461,24.4059,{"date":356,"open":332,"high":357,"low":332,"close":358,"change":22,"percent_change":23,"volume":359,"transactions":360,"vwap":361},"2026-09-02",24.378,24.37,185522.31685,428,24.3654,{"date":363,"open":345,"high":364,"low":332,"close":332,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",24.3999,-0.14,-0.57,199022.300167,411,24.3758,{"date":371,"open":372,"high":373,"low":374,"close":372,"change":346,"percent_change":346,"volume":375,"transactions":376,"vwap":377},"2026-08-31",24.5,24.508,24.49,216685.165897,477,24.4957,{"date":379,"open":380,"high":381,"low":372,"close":372,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",24.56,24.565,-0.045,-0.18,553532.560152,520,24.5119,{"date":388,"open":380,"high":389,"low":390,"close":391,"change":392,"percent_change":145,"volume":393,"transactions":394,"vwap":395},"2026-08-27",24.58,24.54,24.545,-0.005,173611.743688,406,24.5525,{"date":397,"open":398,"high":380,"low":390,"close":398,"change":209,"percent_change":210,"volume":399,"transactions":400,"vwap":401},"2026-08-26",24.55,198712.149961,396,24.5471,{"date":403,"open":380,"high":404,"low":391,"close":380,"change":23,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",24.57,0.16,193891.52199,356,24.5557,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":346,"percent_change":346,"volume":414,"transactions":415,"vwap":416},"2026-08-24",24.53,24.51,24.52,295861.55785,624,24.5243,{"date":418,"open":413,"high":411,"low":372,"close":413,"change":22,"percent_change":23,"volume":419,"transactions":420,"vwap":421},"2026-08-21",114393.639958,378,24.5138,{"date":423,"open":412,"high":424,"low":425,"close":412,"change":210,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-20",24.5291,24.5015,-0.16,275635.78748,1469,24.5171,{"date":431,"open":398,"high":432,"low":412,"close":398,"change":200,"percent_change":201,"volume":433,"transactions":434,"vwap":435},"2026-08-19",24.66,409036.192,562,24.5378,{"date":437,"open":372,"high":438,"low":439,"close":411,"change":22,"percent_change":23,"volume":440,"transactions":441,"vwap":442},"2026-08-18",24.535,24.495,379486.0046,658,24.5207,{"date":444,"open":413,"high":390,"low":412,"close":413,"change":209,"percent_change":210,"volume":445,"transactions":446,"vwap":447},"2026-08-17",146117.830034,476,24.5256,{"date":449,"open":380,"high":380,"low":411,"close":411,"change":209,"percent_change":210,"volume":450,"transactions":451,"vwap":452},"2026-08-14",134378.219947,361,24.5431,{"date":454,"open":398,"high":455,"low":390,"close":390,"change":190,"percent_change":191,"volume":456,"transactions":457,"vwap":458},"2026-08-13",24.7,283513.796329,522,24.5495,{"date":460,"open":412,"high":461,"low":372,"close":412,"change":200,"percent_change":201,"volume":462,"transactions":463,"vwap":464},"2026-08-12",24.67,138471.829278,537,24.5163,{"date":466,"open":374,"high":467,"low":468,"close":374,"change":200,"percent_change":201,"volume":469,"transactions":470,"vwap":471},"2026-08-11",24.4999,24.48,146914.613258,319,24.4876,{"date":473,"open":372,"high":412,"low":474,"close":474,"change":210,"percent_change":426,"volume":475,"transactions":476,"vwap":477},"2026-08-10",24.47,203985.038311,569,24.4869,{"date":479,"open":413,"high":411,"low":372,"close":412,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":421},"2026-08-07",0.035,0.14,231580.424956,505,{"date":485,"open":374,"high":467,"low":474,"close":486,"change":487,"percent_change":365,"volume":488,"transactions":489,"vwap":490},"2026-08-06",24.475,-0.035,298614.426202,852,24.4857,{"date":492,"open":374,"high":493,"low":374,"close":412,"change":346,"percent_change":346,"volume":494,"transactions":495,"vwap":496},"2026-08-05",24.5199,232148.904609,772,24.5085,{"date":498,"open":372,"high":499,"low":374,"close":412,"change":272,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-04",24.64,0.25,349950.507574,607,24.502,{"date":505,"open":506,"high":507,"low":508,"close":506,"change":300,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-03",24.45,24.6,24.44,-0.33,187600.391884,656,24.4531,{"date":514,"open":413,"high":411,"low":412,"close":411,"change":515,"percent_change":236,"volume":516,"transactions":517,"vwap":518},"2026-07-31",-0.015,208577.531692,633,24.5168,{"date":520,"open":390,"high":380,"low":390,"close":391,"change":22,"percent_change":23,"volume":521,"transactions":502,"vwap":522},"2026-07-30",220788.371307,24.5504,{"date":524,"open":412,"high":525,"low":374,"close":438,"change":271,"percent_change":272,"volume":526,"transactions":527,"vwap":528},"2026-07-29",24.5499,161365.818142,386,24.5136,{"date":530,"open":412,"high":531,"low":412,"close":413,"change":200,"percent_change":201,"volume":532,"transactions":533,"vwap":534},"2026-07-28",24.5479,152351.137801,391,24.5315,{"date":536,"open":374,"high":412,"low":537,"close":372,"change":200,"percent_change":201,"volume":538,"transactions":539,"vwap":540},"2026-07-27",24.4829,659553.19476,2137,24.4946,{"date":542,"open":468,"high":372,"low":468,"close":468,"change":22,"percent_change":23,"volume":543,"transactions":544,"vwap":545},"2026-07-24",191095.496828,532,24.4871,{"date":547,"open":474,"high":374,"low":548,"close":474,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-23",24.4505,-0.0311,-0.13,144025.155823,519,24.4624,{"date":555,"open":372,"high":411,"low":374,"close":556,"change":557,"percent_change":121,"volume":558,"transactions":559,"vwap":503},"2026-07-22",24.5011,-0.0289,295684.28998,563,{"date":561,"open":398,"high":398,"low":413,"close":411,"change":209,"percent_change":210,"volume":562,"transactions":563,"vwap":564},"2026-07-21",156078.275162,455,24.5297,{"date":566,"open":380,"high":389,"low":390,"close":390,"change":145,"percent_change":300,"volume":567,"transactions":568,"vwap":569},"2026-07-20",251640.904908,1070,24.5507,{"date":571,"open":404,"high":572,"low":380,"close":380,"change":346,"percent_change":346,"volume":573,"transactions":574,"vwap":575},"2026-07-17",24.595,152271.92243,603,24.5771,{"date":577,"open":398,"high":389,"low":398,"close":380,"change":209,"percent_change":210,"volume":578,"transactions":579,"vwap":580},"2026-07-16",184567.972886,9145,24.5637,{"date":582,"open":390,"high":389,"low":390,"close":404,"change":190,"percent_change":191,"volume":583,"transactions":584,"vwap":585},"2026-07-15",2219716.56872,1539,24.5625,{"date":587,"open":411,"high":398,"low":412,"close":390,"change":245,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-14",0.2,245405.9132,710,24.529,{"date":593,"open":411,"high":390,"low":468,"close":374,"change":217,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-13",-0.2,357881.093043,1118,24.5046,{"date":599,"open":380,"high":404,"low":411,"close":390,"change":145,"percent_change":300,"volume":600,"transactions":9,"vwap":390},"2026-07-10",220000,{"date":602,"open":398,"high":389,"low":390,"close":380,"change":190,"percent_change":191,"volume":603,"transactions":9,"vwap":380},"2026-07-09",164000,{"date":605,"open":390,"high":398,"low":412,"close":411,"change":285,"percent_change":121,"volume":606,"transactions":9,"vwap":411},"2026-07-08",187900,{"date":608,"open":389,"high":609,"low":398,"close":380,"change":217,"percent_change":594,"volume":610,"transactions":9,"vwap":380},"2026-07-07",24.605,149300,{"date":612,"open":507,"high":613,"low":614,"close":613,"change":22,"percent_change":23,"volume":615,"transactions":9,"vwap":613},"2026-07-06",24.61,24.59,145100,{"date":617,"open":389,"high":618,"low":389,"close":507,"change":23,"percent_change":405,"volume":619,"transactions":9,"vwap":507},"2026-07-02",24.62,213600,{"date":621,"open":380,"high":389,"low":622,"close":380,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":380},"2026-07-01",24.555,-0.1,-0.41,176500,{"date":627,"open":628,"high":629,"low":630,"close":432,"change":285,"percent_change":121,"volume":631,"transactions":9,"vwap":432},"2026-06-30",24.68,24.69,24.65,329900,{"date":633,"open":628,"high":629,"low":461,"close":629,"change":346,"percent_change":346,"volume":634,"transactions":9,"vwap":629},"2026-06-29",239300,{"date":636,"open":461,"high":637,"low":638,"close":629,"change":23,"percent_change":405,"volume":639,"transactions":9,"vwap":629},"2026-06-26",24.698,24.662,233600,{"date":641,"open":630,"high":461,"low":642,"close":630,"change":22,"percent_change":23,"volume":643,"transactions":9,"vwap":630},"2026-06-25",24.649,363200,{"date":645,"open":499,"high":646,"low":647,"close":499,"change":190,"percent_change":191,"volume":648,"transactions":9,"vwap":499},"2026-06-24",24.75,24.63,209300,{"date":650,"open":507,"high":618,"low":507,"close":613,"change":23,"percent_change":405,"volume":651,"transactions":9,"vwap":613},"2026-06-23",166600,{"date":653,"open":389,"high":614,"low":404,"close":404,"change":210,"percent_change":426,"volume":654,"transactions":9,"vwap":404},"2026-06-22",152600,{"date":656,"open":618,"high":657,"low":613,"close":613,"change":23,"percent_change":405,"volume":658,"transactions":9,"vwap":613},"2026-06-18",24.635,201000,{"date":660,"open":499,"high":661,"low":404,"close":404,"change":300,"percent_change":116,"volume":662,"transactions":9,"vwap":404},"2026-06-17",24.665,2175900,{"date":664,"open":499,"high":461,"low":647,"close":630,"change":22,"percent_change":23,"volume":665,"transactions":9,"vwap":630},"2026-06-16",112100,{"date":667,"open":432,"high":461,"low":657,"close":499,"change":200,"percent_change":201,"volume":668,"transactions":9,"vwap":499},"2026-06-15",318800,{"date":670,"open":618,"high":499,"low":507,"close":618,"change":209,"percent_change":210,"volume":671,"transactions":9,"vwap":618},"2026-06-12",215100,{"date":673,"open":389,"high":499,"low":380,"close":647,"change":72,"percent_change":674,"volume":675,"transactions":9,"vwap":647},"2026-06-11",0.29,136300,{"date":677,"open":404,"high":389,"low":622,"close":380,"change":209,"percent_change":210,"volume":678,"transactions":9,"vwap":380},"2026-06-10",122000,{"date":680,"open":380,"high":404,"low":390,"close":404,"change":190,"percent_change":191,"volume":681,"transactions":9,"vwap":404},"2026-06-09",168500,{"date":683,"open":398,"high":380,"low":411,"close":390,"change":684,"percent_change":22,"volume":685,"transactions":9,"vwap":390},"2026-06-08",0.003,114900,{"date":687,"open":380,"high":380,"low":688,"close":689,"change":690,"percent_change":101,"volume":691,"transactions":9,"vwap":689},"2026-06-05",24.525,24.537,-0.073,185800,{"date":693,"open":613,"high":618,"low":507,"close":613,"change":23,"percent_change":405,"volume":694,"transactions":9,"vwap":613},"2026-06-04",180600,{"date":696,"open":389,"high":389,"low":380,"close":404,"change":145,"percent_change":300,"volume":697,"transactions":9,"vwap":404},"2026-06-03",112400,{"date":699,"open":618,"high":618,"low":614,"close":614,"change":209,"percent_change":210,"volume":700,"transactions":9,"vwap":614},"2026-06-02",186300,{"date":702,"open":389,"high":507,"low":380,"close":507,"change":262,"percent_change":263,"volume":703,"transactions":9,"vwap":507},"2026-06-01",262700,{"date":705,"open":706,"high":707,"low":455,"close":706,"change":200,"percent_change":201,"volume":708,"transactions":9,"vwap":706},"2026-05-29",24.71,24.725,133000,{"date":710,"open":461,"high":706,"low":432,"close":629,"change":22,"percent_change":23,"volume":711,"transactions":9,"vwap":629},"2026-05-28",152300,{"date":713,"open":432,"high":628,"low":432,"close":628,"change":200,"percent_change":201,"volume":714,"transactions":9,"vwap":628},"2026-05-27",206800,{"date":716,"open":630,"high":628,"low":499,"close":432,"change":23,"percent_change":405,"volume":717,"transactions":9,"vwap":432},"2026-05-26",187200,{"date":719,"open":630,"high":630,"low":507,"close":618,"change":346,"percent_change":346,"volume":720,"transactions":9,"vwap":618},"2026-05-22",106700,{"date":722,"open":614,"high":618,"low":381,"close":618,"change":22,"percent_change":23,"volume":723,"transactions":9,"vwap":618},"2026-05-21",116700,{"date":725,"open":398,"high":647,"low":398,"close":613,"change":272,"percent_change":726,"volume":727,"transactions":9,"vwap":613},"2026-05-20",0.24,149600,{"date":729,"open":380,"high":381,"low":688,"close":398,"change":285,"percent_change":121,"volume":730,"transactions":9,"vwap":398},"2026-05-19",123700,{"date":732,"open":613,"high":613,"low":404,"close":389,"change":392,"percent_change":145,"volume":733,"transactions":9,"vwap":389},"2026-05-18",318100,{"date":735,"open":389,"high":507,"low":389,"close":736,"change":737,"percent_change":38,"volume":738,"transactions":9,"vwap":736},"2026-05-15",24.585,-0.055,127700,{"date":740,"open":432,"high":461,"low":499,"close":499,"change":515,"percent_change":236,"volume":741,"transactions":9,"vwap":499},"2026-05-14",251400,{"date":743,"open":647,"high":432,"low":618,"close":744,"change":745,"percent_change":200,"volume":746,"transactions":9,"vwap":744},"2026-05-13",24.655,0.005,153200,{"date":748,"open":499,"high":432,"low":647,"close":630,"change":145,"percent_change":300,"volume":749,"transactions":9,"vwap":630},"2026-05-12",83700,{"date":751,"open":628,"high":629,"low":461,"close":461,"change":285,"percent_change":121,"volume":752,"transactions":9,"vwap":461},"2026-05-11",325000,{"date":754,"open":455,"high":755,"low":629,"close":455,"change":23,"percent_change":405,"volume":756,"transactions":9,"vwap":455},"2026-05-08",24.72,117500,{"date":758,"open":755,"high":755,"low":630,"close":432,"change":285,"percent_change":121,"volume":759,"transactions":9,"vwap":432},"2026-05-07",232700,{"date":761,"open":455,"high":455,"low":628,"close":629,"change":245,"percent_change":588,"volume":762,"transactions":9,"vwap":629},"2026-05-06",132100,{"date":764,"open":499,"high":432,"low":647,"close":499,"change":22,"percent_change":23,"volume":765,"transactions":9,"vwap":499},"2026-05-05",191200,{"date":767,"open":630,"high":432,"low":614,"close":647,"change":285,"percent_change":121,"volume":768,"transactions":9,"vwap":647},"2026-05-04",132200,{"date":770,"open":432,"high":771,"low":772,"close":432,"change":324,"percent_change":773,"volume":774,"transactions":9,"vwap":432},"2026-05-01",24.685,24.645,-0.36,127100,{"date":776,"open":777,"high":646,"low":755,"close":646,"change":245,"percent_change":588,"volume":778,"transactions":9,"vwap":646},"2026-04-30",24.73,121800,{"date":780,"open":646,"high":646,"low":781,"close":455,"change":236,"percent_change":157,"volume":782,"transactions":9,"vwap":455},"2026-04-29",24.695,106100,{"date":784,"open":785,"high":785,"low":786,"close":785,"change":209,"percent_change":210,"volume":787,"transactions":9,"vwap":785},"2026-04-28",24.76,24.74,99300,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":209,"percent_change":210,"volume":793,"transactions":9,"vwap":792},"2026-04-27",24.79,24.763,24.77,128000,{"date":795,"open":792,"high":796,"low":785,"close":797,"change":271,"percent_change":272,"volume":798,"transactions":9,"vwap":797},"2026-04-24",24.8,24.78,191100,{"date":800,"open":792,"high":790,"low":801,"close":802,"change":515,"percent_change":236,"volume":803,"transactions":9,"vwap":802},"2026-04-23",24.745,24.765,126400,{"date":805,"open":797,"high":796,"low":806,"close":797,"change":22,"percent_change":23,"volume":807,"transactions":9,"vwap":797},"2026-04-22",24.772,207200,{"date":809,"open":797,"high":796,"low":802,"close":792,"change":210,"percent_change":426,"volume":810,"transactions":9,"vwap":792},"2026-04-21",116500,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":392,"percent_change":145,"volume":816,"transactions":9,"vwap":815},"2026-04-20",24.82,24.792,24.81,124600,{"date":818,"open":813,"high":819,"low":815,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-04-17",24.84,24.815,0.055,0.22,115600,{"date":825,"open":796,"high":796,"low":646,"close":785,"change":515,"percent_change":236,"volume":826,"transactions":9,"vwap":785},"2026-04-16",187700,{"date":828,"open":646,"high":797,"low":646,"close":829,"change":515,"percent_change":236,"volume":830,"transactions":9,"vwap":829},"2026-04-15",24.775,84200,{"date":832,"open":646,"high":790,"low":646,"close":790,"change":23,"percent_change":405,"volume":833,"transactions":9,"vwap":790},"2026-04-14",211300,{"date":835,"open":706,"high":836,"low":706,"close":646,"change":190,"percent_change":191,"volume":837,"transactions":9,"vwap":646},"2026-04-13",24.755,385800,{"date":839,"open":785,"high":785,"low":840,"close":755,"change":145,"percent_change":300,"volume":841,"transactions":9,"vwap":755},"2026-04-10",24.715,86600,{"date":843,"open":755,"high":785,"low":455,"close":786,"change":200,"percent_change":201,"volume":844,"transactions":9,"vwap":786},"2026-04-09",96900,{"date":846,"open":792,"high":792,"low":847,"close":755,"change":23,"percent_change":405,"volume":848,"transactions":9,"vwap":755},"2026-04-08",24.713,121200,{"date":850,"open":432,"high":629,"low":851,"close":628,"change":200,"percent_change":201,"volume":852,"transactions":9,"vwap":628},"2026-04-07",24.622,213000,{"date":854,"open":630,"high":855,"low":630,"close":432,"change":145,"percent_change":300,"volume":856,"transactions":9,"vwap":432},"2026-04-06",24.677,133500,{"date":858,"open":647,"high":781,"low":647,"close":628,"change":23,"percent_change":405,"volume":859,"transactions":9,"vwap":628},"2026-04-02",105200,{"date":861,"open":647,"high":432,"low":647,"close":499,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":499},"2026-04-01",-0.085,-0.34,165400,{"date":866,"open":706,"high":867,"low":455,"close":707,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":707},"2026-03-31",24.747,0.063,0.26,169100,{"date":872,"open":628,"high":629,"low":432,"close":638,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":638},"2026-03-30",0.042,0.17,88500,{"date":877,"open":614,"high":878,"low":389,"close":618,"change":190,"percent_change":191,"volume":879,"transactions":9,"vwap":618},"2026-03-27",24.625,176700,{"date":881,"open":499,"high":432,"low":736,"close":614,"change":862,"percent_change":863,"volume":882,"transactions":9,"vwap":614},"2026-03-26",313600,{"date":884,"open":455,"high":455,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-03-25",24.663,24.675,0.025,0.1,79700,{"date":891,"open":647,"high":886,"low":892,"close":630,"change":145,"percent_change":300,"volume":778,"transactions":9,"vwap":630},"2026-03-24",24.621,{"date":894,"open":499,"high":455,"low":657,"close":461,"change":23,"percent_change":405,"volume":895,"transactions":9,"vwap":461},"2026-03-23",149100,{"date":897,"open":432,"high":661,"low":618,"close":647,"change":324,"percent_change":773,"volume":898,"transactions":9,"vwap":647},"2026-03-20",213300,{"date":900,"open":499,"high":777,"low":507,"close":755,"change":190,"percent_change":191,"volume":901,"transactions":9,"vwap":755},"2026-03-19",179200,{"date":903,"open":777,"high":646,"low":771,"close":629,"change":236,"percent_change":157,"volume":904,"transactions":9,"vwap":629},"2026-03-18",240700,{"date":906,"open":786,"high":785,"low":777,"close":646,"change":480,"percent_change":481,"volume":907,"transactions":9,"vwap":646},"2026-03-17",175500,{"date":909,"open":755,"high":910,"low":911,"close":840,"change":480,"percent_change":481,"volume":912,"transactions":9,"vwap":840},"2026-03-16",24.735,24.702,77700,{"date":914,"open":777,"high":786,"low":461,"close":628,"change":145,"percent_change":300,"volume":915,"transactions":9,"vwap":628},"2026-03-13",111800,{"date":917,"open":792,"high":792,"low":628,"close":455,"change":324,"percent_change":773,"volume":918,"transactions":9,"vwap":455},"2026-03-12",271700,{"date":920,"open":921,"high":921,"low":797,"close":790,"change":217,"percent_change":594,"volume":922,"transactions":9,"vwap":790},"2026-03-11",24.83,80600,{"date":924,"open":925,"high":926,"low":927,"close":819,"change":145,"percent_change":300,"volume":928,"transactions":9,"vwap":819},"2026-03-10",24.87,24.88,24.835,111200,{"date":930,"open":813,"high":925,"low":815,"close":931,"change":200,"percent_change":201,"volume":932,"transactions":9,"vwap":931},"2026-03-09",24.86,136200,{"date":934,"open":796,"high":925,"low":796,"close":819,"change":209,"percent_change":210,"volume":935,"transactions":9,"vwap":819},"2026-03-06",234300,{"date":937,"open":938,"high":931,"low":819,"close":938,"change":210,"percent_change":426,"volume":939,"transactions":9,"vwap":938},"2026-03-05",24.85,314100,{"date":941,"open":942,"high":942,"low":926,"close":943,"change":209,"percent_change":210,"volume":944,"transactions":9,"vwap":943},"2026-03-04",24.9,24.89,175900,{"date":946,"open":921,"high":947,"low":813,"close":942,"change":22,"percent_change":23,"volume":948,"transactions":9,"vwap":942},"2026-03-03",24.902,216600,{"date":950,"open":951,"high":951,"low":926,"close":943,"change":426,"percent_change":952,"volume":953,"transactions":9,"vwap":943},"2026-03-02",24.91,-0.64,207300,{"date":955,"open":25,"high":25,"low":956,"close":25,"change":190,"percent_change":191,"volume":957,"transactions":9,"vwap":25},"2026-02-27",25.031,255800,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":22,"percent_change":23,"volume":962,"transactions":9,"vwap":961},"2026-02-26",25,25.02,275500,{"date":964,"open":965,"high":966,"low":960,"close":965,"change":392,"percent_change":145,"volume":932,"transactions":9,"vwap":965},"2026-02-25",25.01,25.018,{"date":968,"open":965,"high":961,"low":960,"close":969,"change":515,"percent_change":236,"volume":970,"transactions":9,"vwap":969},"2026-02-24",25.014999,200200,{"date":972,"open":965,"high":973,"low":960,"close":973,"change":200,"percent_change":201,"volume":974,"transactions":9,"vwap":973},"2026-02-23",25.030001,236400,{"date":976,"open":977,"high":965,"low":977,"close":965,"change":200,"percent_change":201,"volume":978,"transactions":9,"vwap":965},"2026-02-20",24.98,205100,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":346,"percent_change":346,"volume":983,"transactions":9,"vwap":982},"2026-02-19",24.97,24.99,179400,{"date":985,"open":977,"high":982,"low":977,"close":982,"change":22,"percent_change":23,"volume":986,"transactions":9,"vwap":982},"2026-02-18",210200,{"date":988,"open":982,"high":982,"low":977,"close":977,"change":209,"percent_change":210,"volume":989,"transactions":9,"vwap":977},"2026-02-17",189000,{"date":991,"open":982,"high":982,"low":977,"close":982,"change":190,"percent_change":191,"volume":992,"transactions":9,"vwap":982},"2026-02-13",163000,{"date":994,"open":995,"high":981,"low":995,"close":996,"change":23,"percent_change":405,"volume":997,"transactions":9,"vwap":996},"2026-02-12",24.93,24.96,208600,{"date":999,"open":951,"high":1000,"low":951,"close":1001,"change":145,"percent_change":300,"volume":1002,"transactions":9,"vwap":1001},"2026-02-11",24.94,24.92,362100,{"date":1004,"open":1000,"high":996,"low":1000,"close":1000,"change":271,"percent_change":272,"volume":1005,"transactions":9,"vwap":1000},"2026-02-10",457700,{"date":1007,"open":951,"high":995,"low":951,"close":1008,"change":745,"percent_change":200,"volume":1009,"transactions":9,"vwap":1008},"2026-02-09",24.925,167300,{"date":1011,"open":1001,"high":995,"low":942,"close":1001,"change":209,"percent_change":210,"volume":1012,"transactions":9,"vwap":1001},"2026-02-06",337000,{"date":1014,"open":942,"high":995,"low":1015,"close":995,"change":272,"percent_change":726,"volume":1016,"transactions":9,"vwap":995},"2026-02-05",24.885,334100,{"date":1018,"open":931,"high":925,"low":938,"close":925,"change":346,"percent_change":346,"volume":1019,"transactions":9,"vwap":925},"2026-02-04",192000,{"date":1021,"open":931,"high":925,"low":938,"close":925,"change":346,"percent_change":346,"volume":610,"transactions":9,"vwap":925},"2026-02-03",{"date":1023,"open":926,"high":926,"low":931,"close":925,"change":262,"percent_change":1024,"volume":1025,"transactions":9,"vwap":925},"2026-02-02",-0.44,462700,{"date":1027,"open":996,"high":982,"low":996,"close":977,"change":1028,"percent_change":72,"volume":1029,"transactions":9,"vwap":977},"2026-01-30",0.018,260700,{"date":1031,"open":996,"high":981,"low":1032,"close":1033,"change":1034,"percent_change":72,"volume":1035,"transactions":9,"vwap":1033},"2026-01-29",24.945,24.962,0.017,274900,{"date":1037,"open":1038,"high":1039,"low":1000,"close":1032,"change":392,"percent_change":145,"volume":1040,"transactions":9,"vwap":1032},"2026-01-28",24.95,24.958,101300,{"date":1042,"open":1000,"high":1038,"low":1043,"close":1038,"change":200,"percent_change":201,"volume":1044,"transactions":9,"vwap":1038},"2026-01-27",24.935,401900,{"date":1046,"open":1000,"high":1000,"low":995,"close":995,"change":346,"percent_change":346,"volume":1047,"transactions":9,"vwap":995},"2026-01-26",196500,{"date":1049,"open":1000,"high":1000,"low":951,"close":995,"change":22,"percent_change":23,"volume":1050,"transactions":9,"vwap":995},"2026-01-23",151600,{"date":1052,"open":1001,"high":1001,"low":951,"close":1001,"change":22,"percent_change":23,"volume":1053,"transactions":9,"vwap":1001},"2026-01-22",197300,{"date":1055,"open":951,"high":1001,"low":942,"close":951,"change":200,"percent_change":201,"volume":1056,"transactions":9,"vwap":951},"2026-01-21",168400,{"date":1058,"open":943,"high":942,"low":926,"close":943,"change":515,"percent_change":236,"volume":1059,"transactions":9,"vwap":943},"2026-01-20",243600,{"date":1061,"open":1001,"high":1001,"low":942,"close":1062,"change":745,"percent_change":200,"volume":1063,"transactions":9,"vwap":1062},"2026-01-16",24.905,234800,{"date":1065,"open":1001,"high":1066,"low":942,"close":942,"change":285,"percent_change":121,"volume":1067,"transactions":9,"vwap":942},"2026-01-15",24.927,203300,{"date":1069,"open":1001,"high":1000,"low":1001,"close":995,"change":346,"percent_change":346,"volume":1070,"transactions":9,"vwap":995},"2026-01-14",178800,{"date":1072,"open":951,"high":995,"low":942,"close":995,"change":23,"percent_change":405,"volume":1073,"transactions":9,"vwap":995},"2026-01-13",335100,{"date":1075,"open":943,"high":942,"low":1076,"close":943,"change":346,"percent_change":346,"volume":1077,"transactions":9,"vwap":943},"2026-01-12",24.881,248100,{"date":1079,"open":942,"high":1001,"low":943,"close":943,"change":209,"percent_change":210,"volume":1080,"transactions":9,"vwap":943},"2026-01-09",631800,{"date":1082,"open":942,"high":951,"low":943,"close":942,"change":209,"percent_change":210,"volume":1083,"transactions":9,"vwap":942},"2026-01-08",386200,{"date":1085,"open":1001,"high":995,"low":951,"close":951,"change":209,"percent_change":210,"volume":1086,"transactions":9,"vwap":951},"2026-01-07",249800,{"date":1088,"open":1001,"high":1001,"low":942,"close":1001,"change":346,"percent_change":346,"volume":1089,"transactions":9,"vwap":1001},"2026-01-06",160600,{"date":1091,"open":1001,"high":1001,"low":1092,"close":1001,"change":190,"percent_change":191,"volume":1093,"transactions":9,"vwap":1001},"2026-01-05",24.901,219900,{"date":1095,"open":942,"high":942,"low":926,"close":943,"change":209,"percent_change":210,"volume":1096,"transactions":9,"vwap":943},"2026-01-02",100600,{"date":1098,"open":942,"high":951,"low":1015,"close":942,"change":145,"percent_change":300,"volume":1099,"transactions":9,"vwap":942},"2025-12-31",131600,{"date":1101,"open":943,"high":1001,"low":943,"close":1001,"change":271,"percent_change":272,"volume":1102,"transactions":9,"vwap":1001},"2025-12-30",194100,{"date":1104,"open":942,"high":951,"low":943,"close":1062,"change":745,"percent_change":200,"volume":1105,"transactions":9,"vwap":1062},"2025-12-29",281700,{"date":1107,"open":942,"high":942,"low":925,"close":942,"change":190,"percent_change":191,"volume":1108,"transactions":9,"vwap":942},"2025-12-26",207700,{"date":1110,"open":931,"high":925,"low":938,"close":925,"change":190,"percent_change":191,"volume":1111,"transactions":9,"vwap":925},"2025-12-24",78100,{"date":1113,"open":813,"high":819,"low":815,"close":819,"change":209,"percent_change":210,"volume":1114,"transactions":9,"vwap":819},"2025-12-23",169000,{"date":1116,"open":938,"high":938,"low":921,"close":938,"change":209,"percent_change":210,"volume":1117,"transactions":9,"vwap":938},"2025-12-22",240000,{"date":1119,"open":926,"high":926,"low":819,"close":931,"change":324,"percent_change":773,"volume":1120,"transactions":9,"vwap":931},"2025-12-19",199500,{"date":1122,"open":996,"high":996,"low":995,"close":1038,"change":190,"percent_change":191,"volume":1123,"transactions":9,"vwap":1038},"2025-12-18",174900,{"date":1125,"open":951,"high":1001,"low":942,"close":1001,"change":745,"percent_change":200,"volume":1126,"transactions":9,"vwap":1001},"2025-12-17",155100,{"date":1128,"open":942,"high":1001,"low":943,"close":1129,"change":271,"percent_change":272,"volume":1130,"transactions":9,"vwap":1129},"2025-12-16",24.915,283000,{"date":1132,"open":942,"high":951,"low":926,"close":942,"change":200,"percent_change":201,"volume":1133,"transactions":9,"vwap":942},"2025-12-15",369400,{"date":1135,"open":926,"high":1136,"low":925,"close":926,"change":145,"percent_change":300,"volume":1137,"transactions":9,"vwap":926},"2025-12-12",24.888,109500,{"date":1139,"open":942,"high":1140,"low":943,"close":942,"change":22,"percent_change":23,"volume":1141,"transactions":9,"vwap":942},"2025-12-11",24.916,109300,{"date":1143,"open":819,"high":942,"low":813,"close":943,"change":245,"percent_change":588,"volume":1144,"transactions":9,"vwap":943},"2025-12-10",165100,{"date":1146,"open":925,"high":925,"low":921,"close":819,"change":145,"percent_change":300,"volume":1147,"transactions":9,"vwap":819},"2025-12-09",115700,{"date":1149,"open":925,"high":925,"low":819,"close":931,"change":209,"percent_change":210,"volume":1150,"transactions":9,"vwap":931},"2025-12-08",139800,{"date":1152,"open":943,"high":943,"low":1153,"close":925,"change":145,"percent_change":300,"volume":1154,"transactions":9,"vwap":925},"2025-12-05",24.864,317500,{"date":1156,"open":943,"high":943,"low":925,"close":943,"change":145,"percent_change":300,"volume":1157,"transactions":9,"vwap":943},"2025-12-04",216000,{"date":1159,"open":926,"high":951,"low":926,"close":951,"change":190,"percent_change":191,"volume":1160,"transactions":9,"vwap":951},"2025-12-03",169900,{"date":1162,"open":931,"high":926,"low":931,"close":926,"change":22,"percent_change":23,"volume":1163,"transactions":9,"vwap":926},"2025-12-02",180100,{"date":1165,"open":931,"high":925,"low":938,"close":925,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":925},"2025-12-01",-0.115,-0.46,125500,{"date":1170,"open":982,"high":982,"low":1171,"close":1172,"change":745,"percent_change":200,"volume":1173,"transactions":9,"vwap":1172},"2025-11-28",24.965,24.985,157800,{"date":1175,"open":981,"high":982,"low":996,"close":977,"change":346,"percent_change":346,"volume":1176,"transactions":9,"vwap":977},"2025-11-26",138400,{"date":1178,"open":1038,"high":982,"low":1179,"close":977,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":977},"2025-11-25",24.942,0.045,0.18,276400,{"date":1184,"open":995,"high":1000,"low":1001,"close":1043,"change":745,"percent_change":200,"volume":1185,"transactions":9,"vwap":1043},"2025-11-24",94200,{"date":1187,"open":1001,"high":1043,"low":942,"close":995,"change":23,"percent_change":405,"volume":1188,"transactions":9,"vwap":995},"2025-11-21",151400,{"date":1190,"open":942,"high":942,"low":1191,"close":943,"change":200,"percent_change":201,"volume":1192,"transactions":9,"vwap":943},"2025-11-20",24.874,207400,{"date":1194,"open":943,"high":943,"low":931,"close":925,"change":346,"percent_change":346,"volume":1195,"transactions":9,"vwap":925},"2025-11-19",158300,{"date":1197,"open":951,"high":951,"low":931,"close":925,"change":22,"percent_change":23,"volume":1198,"transactions":9,"vwap":925},"2025-11-18",108900,{"date":1200,"open":931,"high":931,"low":938,"close":931,"change":200,"percent_change":201,"volume":1201,"transactions":9,"vwap":931},"2025-11-17",100700,{"date":1203,"open":925,"high":926,"low":819,"close":819,"change":145,"percent_change":300,"volume":1204,"transactions":9,"vwap":819},"2025-11-14",145400,{"date":1206,"open":931,"high":925,"low":938,"close":931,"change":145,"percent_change":300,"volume":1207,"transactions":9,"vwap":931},"2025-11-13",152700,{"date":1209,"open":942,"high":942,"low":931,"close":926,"change":515,"percent_change":236,"volume":1210,"transactions":9,"vwap":926},"2025-11-12",258800,{"date":1212,"open":943,"high":942,"low":1191,"close":1213,"change":887,"percent_change":888,"volume":1214,"transactions":9,"vwap":1213},"2025-11-11",24.895,41500,{"date":1216,"open":925,"high":925,"low":931,"close":925,"change":745,"percent_change":200,"volume":1217,"transactions":9,"vwap":925},"2025-11-10",154900,{"date":1219,"open":938,"high":926,"low":819,"close":1220,"change":271,"percent_change":272,"volume":1221,"transactions":9,"vwap":1220},"2025-11-07",24.865,153400,{"date":1223,"open":938,"high":938,"low":819,"close":938,"change":245,"percent_change":588,"volume":1224,"transactions":9,"vwap":938},"2025-11-06",151000,{"date":1226,"open":819,"high":819,"low":796,"close":796,"change":382,"percent_change":383,"volume":1227,"transactions":9,"vwap":796},"2025-11-05",268400,{"date":1229,"open":813,"high":931,"low":813,"close":1230,"change":271,"percent_change":272,"volume":1231,"transactions":9,"vwap":1230},"2025-11-04",24.845,186900,{"date":1233,"open":819,"high":819,"low":815,"close":921,"change":623,"percent_change":1234,"volume":1235,"transactions":9,"vwap":921},"2025-11-03",-0.4,122800,{"date":1237,"open":1038,"high":996,"low":995,"close":995,"change":209,"percent_change":210,"volume":1238,"transactions":9,"vwap":995},"2025-10-31",179600,{"date":1240,"open":995,"high":1241,"low":1001,"close":1000,"change":145,"percent_change":300,"volume":1242,"transactions":9,"vwap":1000},"2025-10-30",24.959,459900,{"date":1244,"open":960,"high":961,"low":1038,"close":996,"change":236,"percent_change":157,"volume":1245,"transactions":9,"vwap":996},"2025-10-29",243900,{"date":1247,"open":965,"high":961,"low":982,"close":961,"change":22,"percent_change":23,"volume":1248,"transactions":9,"vwap":961},"2025-10-28",177800,{"date":1250,"open":965,"high":965,"low":982,"close":965,"change":346,"percent_change":346,"volume":711,"transactions":9,"vwap":965},"2025-10-27",{"date":1252,"open":965,"high":961,"low":960,"close":965,"change":200,"percent_change":201,"volume":1253,"transactions":9,"vwap":965},"2025-10-24",154400,{"date":1255,"open":960,"high":960,"low":982,"close":982,"change":209,"percent_change":210,"volume":1256,"transactions":9,"vwap":982},"2025-10-23",117300,{"date":1258,"open":960,"high":960,"low":982,"close":960,"change":745,"percent_change":200,"volume":1259,"transactions":9,"vwap":960},"2025-10-22",388400,{"date":1261,"open":965,"high":965,"low":1262,"close":1263,"change":392,"percent_change":145,"volume":1264,"transactions":9,"vwap":1263},"2025-10-21",24.991,24.995,325900,{"date":1266,"open":982,"high":960,"low":977,"close":960,"change":200,"percent_change":201,"volume":1267,"transactions":9,"vwap":960},"2025-10-20",133800,{"date":1269,"open":982,"high":982,"low":981,"close":977,"change":145,"percent_change":300,"volume":1270,"transactions":9,"vwap":977},"2025-10-17",230500,{"date":1272,"open":996,"high":960,"low":1038,"close":960,"change":1180,"percent_change":1181,"volume":1273,"transactions":9,"vwap":960},"2025-10-16",104300,{"date":1275,"open":981,"high":977,"low":1000,"close":1276,"change":346,"percent_change":346,"volume":1277,"transactions":9,"vwap":1276},"2025-10-15",24.955,169800,{"date":1279,"open":1001,"high":996,"low":942,"close":1276,"change":190,"percent_change":191,"volume":1280,"transactions":9,"vwap":1276},"2025-10-14",211500,{"date":1282,"open":942,"high":995,"low":942,"close":1008,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1008},"2025-10-13",0.033,0.13,66000,{"date":1287,"open":951,"high":951,"low":943,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2025-10-10",24.892,0.022,0.09,152900,{"date":1293,"open":942,"high":942,"low":925,"close":925,"change":209,"percent_change":210,"volume":1294,"transactions":9,"vwap":925},"2025-10-09",73500,{"date":1296,"open":1001,"high":1001,"low":926,"close":926,"change":145,"percent_change":300,"volume":1297,"transactions":9,"vwap":926},"2025-10-08",80900,{"date":1299,"open":951,"high":951,"low":926,"close":942,"change":22,"percent_change":23,"volume":1300,"transactions":9,"vwap":942},"2025-10-07",157000,{"date":1302,"open":943,"high":942,"low":926,"close":943,"change":209,"percent_change":210,"volume":1303,"transactions":9,"vwap":943},"2025-10-06",87500,{"date":1305,"open":951,"high":1129,"low":943,"close":942,"change":145,"percent_change":300,"volume":1306,"transactions":9,"vwap":942},"2025-10-03",267700,{"date":1308,"open":942,"high":1001,"low":943,"close":1001,"change":22,"percent_change":23,"volume":1309,"transactions":9,"vwap":1001},"2025-10-02",101400,{"date":1311,"open":942,"high":951,"low":926,"close":951,"change":487,"percent_change":365,"volume":1312,"transactions":9,"vwap":951},"2025-10-01",65400,{"date":1314,"open":1000,"high":996,"low":1000,"close":1032,"change":22,"percent_change":23,"volume":1315,"transactions":9,"vwap":1032},"2025-09-30",106000,{"date":1317,"open":995,"high":1000,"low":1318,"close":1043,"change":271,"percent_change":272,"volume":1319,"transactions":9,"vwap":1043},"2025-09-29",24.922,88400,{"date":1321,"open":942,"high":1001,"low":942,"close":1001,"change":200,"percent_change":201,"volume":1322,"transactions":9,"vwap":1001},"2025-09-26",105600,{"date":1324,"open":951,"high":951,"low":926,"close":942,"change":210,"percent_change":426,"volume":1325,"transactions":9,"vwap":942},"2025-09-25",66200,{"date":1327,"open":1038,"high":1038,"low":951,"close":1000,"change":285,"percent_change":121,"volume":1328,"transactions":9,"vwap":1000},"2025-09-24",143800,{"date":1330,"open":996,"high":981,"low":1038,"close":981,"change":1331,"percent_change":201,"volume":1332,"transactions":9,"vwap":981},"2025-09-23",0.019,148700,{"date":1334,"open":996,"high":981,"low":1038,"close":1335,"change":1336,"percent_change":623,"volume":1337,"transactions":9,"vwap":1335},"2025-09-22",24.951,-0.024,150800,{"date":1339,"open":996,"high":977,"low":1038,"close":1340,"change":200,"percent_change":201,"volume":1341,"transactions":9,"vwap":1340},"2025-09-19",24.975,101000,{"date":1343,"open":1000,"high":996,"low":995,"close":1276,"change":745,"percent_change":200,"volume":1147,"transactions":9,"vwap":1276},"2025-09-18",{"date":1345,"open":982,"high":1346,"low":1347,"close":1038,"change":285,"percent_change":121,"volume":1348,"transactions":9,"vwap":1038},"2025-09-17",25.0090008,24.944,310900,{"date":1350,"open":982,"high":982,"low":981,"close":977,"change":22,"percent_change":23,"volume":1351,"transactions":9,"vwap":977},"2025-09-16",108400,{"date":1353,"open":977,"high":977,"low":1038,"close":981,"change":200,"percent_change":201,"volume":1354,"transactions":9,"vwap":981},"2025-09-15",164500,{"date":1356,"open":1038,"high":1357,"low":995,"close":1038,"change":392,"percent_change":145,"volume":1358,"transactions":9,"vwap":1038},"2025-09-12",24.957,89300,{"date":1360,"open":996,"high":981,"low":1038,"close":1276,"change":200,"percent_change":201,"volume":1361,"transactions":9,"vwap":1276},"2025-09-11",93400,{"date":1363,"open":1038,"high":1038,"low":995,"close":1043,"change":745,"percent_change":200,"volume":1364,"transactions":9,"vwap":1043},"2025-09-10",197500,{"date":1366,"open":1038,"high":1038,"low":1367,"close":995,"change":346,"percent_change":346,"volume":1368,"transactions":9,"vwap":995},"2025-09-09",24.918,110000,{"date":1370,"open":996,"high":996,"low":995,"close":995,"change":209,"percent_change":210,"volume":1371,"transactions":9,"vwap":995},"2025-09-08",295300,{"date":1373,"open":981,"high":981,"low":995,"close":1000,"change":23,"percent_change":405,"volume":1374,"transactions":9,"vwap":1000},"2025-09-05",184400,{"date":1376,"open":926,"high":942,"low":925,"close":942,"change":245,"percent_change":588,"volume":1377,"transactions":9,"vwap":942},"2025-09-04",78700,{"date":1379,"open":815,"high":931,"low":815,"close":938,"change":190,"percent_change":191,"volume":1380,"transactions":9,"vwap":938},"2025-09-03",116200,{"date":1382,"open":796,"high":813,"low":790,"close":813,"change":623,"percent_change":1234,"volume":1383,"transactions":9,"vwap":813},"2025-09-02",205500,{"date":1385,"open":1001,"high":1008,"low":1386,"close":1001,"change":745,"percent_change":200,"volume":1387,"transactions":9,"vwap":1001},"2025-08-29",24.903,96000,{"date":1389,"open":942,"high":1001,"low":942,"close":1129,"change":392,"percent_change":145,"volume":1390,"transactions":9,"vwap":1129},"2025-08-28",74700,{"date":1392,"open":943,"high":1001,"low":926,"close":1001,"change":200,"percent_change":201,"volume":1393,"transactions":9,"vwap":1001},"2025-08-27",173600,{"date":1395,"open":943,"high":942,"low":1396,"close":942,"change":190,"percent_change":191,"volume":1397,"transactions":9,"vwap":942},"2025-08-26",24.875,97100,{"date":1399,"open":926,"high":926,"low":1400,"close":925,"change":1401,"percent_change":623,"volume":1402,"transactions":9,"vwap":925},"2025-08-25",24.861,-0.025,93600,{"date":1404,"open":921,"high":942,"low":1405,"close":1213,"change":1406,"percent_change":1407,"volume":1253,"transactions":9,"vwap":1213},"2025-08-22",24.822,0.085,0.34,{"date":1409,"open":921,"high":921,"low":796,"close":815,"change":285,"percent_change":121,"volume":1410,"transactions":9,"vwap":815},"2025-08-21",115300,{"date":1412,"open":819,"high":931,"low":921,"close":819,"change":1413,"percent_change":22,"volume":787,"transactions":9,"vwap":819},"2025-08-20",0.002,{"date":1415,"open":819,"high":938,"low":921,"close":1416,"change":1417,"percent_change":190,"volume":1418,"transactions":9,"vwap":1416},"2025-08-19",24.838,0.008,604800,{"date":1420,"open":938,"high":938,"low":813,"close":921,"change":209,"percent_change":210,"volume":1421,"transactions":9,"vwap":921},"2025-08-18",71100,{"date":1423,"open":938,"high":938,"low":921,"close":819,"change":22,"percent_change":23,"volume":1424,"transactions":9,"vwap":819},"2025-08-15",90300,{"date":1426,"open":819,"high":819,"low":813,"close":921,"change":210,"percent_change":426,"volume":1427,"transactions":9,"vwap":921},"2025-08-14",73400,{"date":1429,"open":931,"high":925,"low":938,"close":925,"change":245,"percent_change":588,"volume":1430,"transactions":9,"vwap":925},"2025-08-13",149900,{"date":1432,"open":796,"high":813,"low":790,"close":813,"change":190,"percent_change":191,"volume":1433,"transactions":9,"vwap":813},"2025-08-12",109400,{"date":1435,"open":790,"high":796,"low":792,"close":790,"change":22,"percent_change":23,"volume":1436,"transactions":9,"vwap":790},"2025-08-11",68500,{"date":1438,"open":796,"high":796,"low":829,"close":797,"change":145,"percent_change":300,"volume":1439,"transactions":9,"vwap":797},"2025-08-08",133200,{"date":1441,"open":815,"high":813,"low":790,"close":796,"change":209,"percent_change":210,"volume":1442,"transactions":9,"vwap":796},"2025-08-07",203800,{"date":1444,"open":790,"high":815,"low":786,"close":815,"change":200,"percent_change":201,"volume":1445,"transactions":9,"vwap":815},"2025-08-06",126700,{"date":1447,"open":792,"high":796,"low":792,"close":790,"change":1448,"percent_change":217,"volume":1449,"transactions":9,"vwap":790},"2025-08-05",-0.012,195200,{"date":1451,"open":790,"high":1452,"low":797,"close":1453,"change":1413,"percent_change":22,"volume":1454,"transactions":9,"vwap":1453},"2025-08-04",24.805,24.802,92200,{"date":1456,"open":785,"high":796,"low":786,"close":796,"change":23,"percent_change":405,"volume":1300,"transactions":9,"vwap":796},"2025-08-01",{"date":1458,"open":792,"high":797,"low":836,"close":785,"change":745,"percent_change":200,"volume":1459,"transactions":9,"vwap":785},"2025-07-31",226000,{"date":1461,"open":785,"high":796,"low":646,"close":836,"change":515,"percent_change":236,"volume":1462,"transactions":9,"vwap":836},"2025-07-30",172900,{"date":1464,"open":646,"high":797,"low":646,"close":792,"change":200,"percent_change":201,"volume":1465,"transactions":9,"vwap":792},"2025-07-29",96700,{"date":1467,"open":785,"high":785,"low":786,"close":646,"change":515,"percent_change":236,"volume":1468,"transactions":9,"vwap":646},"2025-07-28",103200,{"date":1470,"open":785,"high":792,"low":1471,"close":802,"change":887,"percent_change":888,"volume":1472,"transactions":9,"vwap":802},"2025-07-25",24.741,213700,{"date":1474,"open":786,"high":646,"low":707,"close":786,"change":209,"percent_change":210,"volume":1475,"transactions":9,"vwap":786},"2025-07-24",148900,{"date":1477,"open":792,"high":792,"low":786,"close":646,"change":285,"percent_change":121,"volume":1478,"transactions":9,"vwap":646},"2025-07-23",254200,{"date":1480,"open":646,"high":797,"low":646,"close":797,"change":200,"percent_change":201,"volume":1481,"transactions":9,"vwap":797},"2025-07-22",103900,{"date":1483,"open":646,"high":792,"low":646,"close":785,"change":190,"percent_change":191,"volume":1484,"transactions":9,"vwap":785},"2025-07-21",119800,{"date":1486,"open":786,"high":786,"low":755,"close":777,"change":200,"percent_change":201,"volume":1487,"transactions":9,"vwap":777},"2025-07-18",75500,{"date":1489,"open":628,"high":706,"low":628,"close":706,"change":200,"percent_change":201,"volume":1490,"transactions":9,"vwap":706},"2025-07-17",62200,{"date":1492,"open":432,"high":1493,"low":432,"close":629,"change":23,"percent_change":405,"volume":1494,"transactions":9,"vwap":629},"2025-07-16",24.699,101900,{"date":1496,"open":628,"high":628,"low":499,"close":630,"change":145,"percent_change":300,"volume":1497,"transactions":9,"vwap":630},"2025-07-15",102200,{"date":1499,"open":461,"high":629,"low":461,"close":461,"change":209,"percent_change":210,"volume":1500,"transactions":9,"vwap":461},"2025-07-14",134200,{"date":1502,"open":628,"high":628,"low":638,"close":628,"change":145,"percent_change":300,"volume":1503,"transactions":9,"vwap":628},"2025-07-11",84300,{"date":1505,"open":455,"high":455,"low":628,"close":455,"change":346,"percent_change":346,"volume":1506,"transactions":9,"vwap":455},"2025-07-10",89600,{"date":1508,"open":629,"high":455,"low":432,"close":455,"change":23,"percent_change":405,"volume":1410,"transactions":9,"vwap":455},"2025-07-09",{"date":1510,"open":432,"high":432,"low":647,"close":432,"change":145,"percent_change":300,"volume":1511,"transactions":9,"vwap":432},"2025-07-08",136000,{"date":1513,"open":628,"high":629,"low":661,"close":628,"change":209,"percent_change":210,"volume":1514,"transactions":9,"vwap":628},"2025-07-07",181200,{"date":1516,"open":455,"high":706,"low":629,"close":629,"change":285,"percent_change":121,"volume":1517,"transactions":9,"vwap":629},"2025-07-03",47000,{"date":1519,"open":706,"high":777,"low":911,"close":755,"change":22,"percent_change":23,"volume":762,"transactions":9,"vwap":755},"2025-07-02",{"date":1521,"open":755,"high":777,"low":781,"close":706,"change":623,"percent_change":1234,"volume":1522,"transactions":9,"vwap":706},"2025-07-01",107000,{"date":1524,"open":813,"high":813,"low":796,"close":815,"change":190,"percent_change":191,"volume":1525,"transactions":9,"vwap":815},"2025-06-30",72400,{"date":1527,"open":790,"high":1528,"low":792,"close":797,"change":209,"percent_change":210,"volume":1529,"transactions":9,"vwap":797},"2025-06-27",24.808,93000,{"date":1531,"open":785,"high":790,"low":785,"close":790,"change":245,"percent_change":588,"volume":1532,"transactions":9,"vwap":790},"2025-06-26",91000,{"date":1534,"open":786,"high":785,"low":777,"close":786,"change":145,"percent_change":300,"volume":1439,"transactions":9,"vwap":786},"2025-06-25",{"date":1536,"open":455,"high":785,"low":455,"close":785,"change":245,"percent_change":588,"volume":1537,"transactions":9,"vwap":785},"2025-06-24",101600,{"date":1539,"open":455,"high":777,"low":629,"close":706,"change":245,"percent_change":588,"volume":1540,"transactions":9,"vwap":706},"2025-06-23",59200,{"date":1542,"open":647,"high":628,"low":647,"close":432,"change":22,"percent_change":23,"volume":1543,"transactions":9,"vwap":432},"2025-06-20",70000,{"date":1545,"open":630,"high":432,"low":647,"close":630,"change":200,"percent_change":201,"volume":1546,"transactions":9,"vwap":630},"2025-06-18",105500,{"date":1548,"open":618,"high":647,"low":1549,"close":647,"change":22,"percent_change":23,"volume":1550,"transactions":9,"vwap":647},"2025-06-17",24.611,51700,{"date":1552,"open":647,"high":1553,"low":613,"close":618,"change":271,"percent_change":272,"volume":1554,"transactions":9,"vwap":618},"2025-06-16",24.639,79800,{"date":1556,"open":618,"high":647,"low":614,"close":609,"change":382,"percent_change":383,"volume":1557,"transactions":9,"vwap":609},"2025-06-13",86700,{"date":1559,"open":630,"high":630,"low":647,"close":630,"change":190,"percent_change":191,"volume":1560,"transactions":9,"vwap":630},"2025-06-12",53800,{"date":1562,"open":618,"high":618,"low":507,"close":618,"change":245,"percent_change":588,"volume":1099,"transactions":9,"vwap":618},"2025-06-11",{"date":1564,"open":389,"high":1565,"low":380,"close":404,"change":745,"percent_change":200,"volume":1566,"transactions":9,"vwap":404},"2025-06-10",24.587,85300,{"date":1568,"open":390,"high":404,"low":390,"close":381,"change":887,"percent_change":888,"volume":1569,"transactions":9,"vwap":381},"2025-06-09",92800,{"date":1571,"open":398,"high":380,"low":411,"close":390,"change":210,"percent_change":426,"volume":1572,"transactions":9,"vwap":390},"2025-06-06",153100,{"date":1574,"open":618,"high":657,"low":389,"close":389,"change":217,"percent_change":594,"volume":1575,"transactions":9,"vwap":389},"2025-06-05",100300,{"date":1577,"open":618,"high":499,"low":507,"close":647,"change":245,"percent_change":588,"volume":1578,"transactions":9,"vwap":647},"2025-06-04",508700,{"date":1580,"open":389,"high":507,"low":404,"close":389,"change":392,"percent_change":145,"volume":1581,"transactions":9,"vwap":389},"2025-06-03",128900,{"date":1583,"open":389,"high":736,"low":380,"close":736,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":736},"2025-06-02",-0.095,-0.38,107900,{"date":1588,"open":461,"high":771,"low":499,"close":628,"change":23,"percent_change":405,"volume":1589,"transactions":9,"vwap":628},"2025-05-30",67800,{"date":1591,"open":630,"high":432,"low":499,"close":499,"change":190,"percent_change":191,"volume":912,"transactions":9,"vwap":499},"2025-05-29",{"date":1593,"open":618,"high":1594,"low":507,"close":613,"change":145,"percent_change":300,"volume":793,"transactions":9,"vwap":613},"2025-05-28",24.627,{"date":1596,"open":618,"high":499,"low":614,"close":647,"change":23,"percent_change":405,"volume":1597,"transactions":9,"vwap":647},"2025-05-27",200300,{"date":1599,"open":647,"high":647,"low":389,"close":614,"change":22,"percent_change":23,"volume":1600,"transactions":9,"vwap":614},"2025-05-23",52400,{"date":1602,"open":380,"high":572,"low":398,"close":389,"change":200,"percent_change":201,"volume":1603,"transactions":9,"vwap":389},"2025-05-22",239700,{"date":1605,"open":614,"high":614,"low":1606,"close":380,"change":217,"percent_change":594,"volume":1607,"transactions":9,"vwap":380},"2025-05-21",24.541,70200,{"date":1609,"open":618,"high":1594,"low":1610,"close":613,"change":346,"percent_change":346,"volume":1611,"transactions":9,"vwap":613},"2025-05-20",24.586,112000,{"date":1613,"open":398,"high":618,"low":398,"close":613,"change":200,"percent_change":201,"volume":1614,"transactions":9,"vwap":613},"2025-05-19",85900,{"date":1616,"open":618,"high":647,"low":389,"close":614,"change":22,"percent_change":23,"volume":1617,"transactions":9,"vwap":614},"2025-05-16",150100,{"date":1619,"open":411,"high":736,"low":411,"close":389,"change":201,"percent_change":1620,"volume":1621,"transactions":9,"vwap":389},"2025-05-15",0.33,92000,{"date":1623,"open":411,"high":1624,"low":372,"close":372,"change":217,"percent_change":594,"volume":1625,"transactions":9,"vwap":372},"2025-05-14",24.548,241300,{"date":1627,"open":411,"high":398,"low":413,"close":398,"change":190,"percent_change":191,"volume":1465,"transactions":9,"vwap":398},"2025-05-13",{"date":1629,"open":372,"high":411,"low":374,"close":413,"change":145,"percent_change":300,"volume":1630,"transactions":9,"vwap":413},"2025-05-12",82100,{"date":1632,"open":404,"high":389,"low":390,"close":390,"change":22,"percent_change":23,"volume":1633,"transactions":9,"vwap":390},"2025-05-09",46800,{"date":1635,"open":614,"high":614,"low":411,"close":411,"change":236,"percent_change":157,"volume":1096,"transactions":9,"vwap":411},"2025-05-08",{"date":1637,"open":614,"high":507,"low":380,"close":614,"change":22,"percent_change":23,"volume":1638,"transactions":9,"vwap":614},"2025-05-07",62000,{"date":1640,"open":380,"high":389,"low":1606,"close":389,"change":200,"percent_change":201,"volume":1641,"transactions":9,"vwap":389},"2025-05-06",73700,{"date":1643,"open":398,"high":380,"low":413,"close":380,"change":200,"percent_change":201,"volume":1644,"transactions":9,"vwap":380},"2025-05-05",59300,{"date":1646,"open":389,"high":389,"low":413,"close":390,"change":210,"percent_change":426,"volume":1647,"transactions":9,"vwap":390},"2025-05-02",67400,{"date":1649,"open":432,"high":432,"low":404,"close":389,"change":121,"percent_change":1650,"volume":1651,"transactions":9,"vwap":389},"2025-05-01",-0.49,160900,{"date":1653,"open":755,"high":777,"low":1654,"close":455,"change":145,"percent_change":300,"volume":1387,"transactions":9,"vwap":455},"2025-04-30",24.692,{"date":1656,"open":628,"high":755,"low":628,"close":755,"change":190,"percent_change":191,"volume":1657,"transactions":9,"vwap":755},"2025-04-29",118500,{"date":1659,"open":499,"high":781,"low":499,"close":629,"change":245,"percent_change":588,"volume":841,"transactions":9,"vwap":629},"2025-04-28",{"date":180,"open":618,"high":630,"low":609,"close":499,"change":200,"percent_change":201,"volume":1661,"transactions":9,"vwap":499},45400]