[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHO":3,"homepage-market-summary":27,"stock-historical-SCHO":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHO","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 Short-Term U.S. Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9799,0.9492,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},23.85,23.83,23.86,0,4349756.109024,24.46,23.79,3760682.6956318286,9,4068,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},24.47,3395717,1239436556.603589,-2.17,"2025-04-25",[180,183,191,200,206,212,219,225,232,238,245,252,258,263,268,276,282,287,293,299,307,315,321,326,332,337,344,351,360,366,372,378,384,389,394,399,404,408,413,418,424,430,435,440,446,451,456,461,466,471,476,481,486,491,496,501,506,510,515,520,525,530,535,539,542,546,549,552,555,561,567,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,634,638,641,644,647,650,653,656,659,662,665,668,671,674,677,681,684,687,690,693,698,702,706,711,714,717,720,724,728,733,736,739,742,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,801,804,807,810,813,819,822,825,828,831,835,841,846,852,855,858,862,866,869,872,875,878,882,885,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1463,1466,1469,1472,1476,1479,1482,1485],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":181,"vwap":182},6741,23.8503,{"date":184,"open":185,"high":17,"low":18,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",23.84,0.02,0.08,5432322.639616,6537,23.8423,{"date":192,"open":193,"high":18,"low":194,"close":18,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",23.82,23.81,0.01,0.04,4050190.534384,6728,23.8204,{"date":201,"open":17,"high":19,"low":194,"close":193,"change":142,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",-0.08,4498963.948586,6855,23.8272,{"date":207,"open":208,"high":17,"low":23,"close":185,"change":142,"percent_change":202,"volume":209,"transactions":210,"vwap":211},"2026-10-01",23.8,5002662.66339,8627,23.8208,{"date":213,"open":214,"high":215,"low":19,"close":19,"change":20,"percent_change":20,"volume":216,"transactions":217,"vwap":218},"2026-09-30",23.88,23.89,3495259.077598,5893,23.8714,{"date":220,"open":17,"high":221,"low":185,"close":19,"change":195,"percent_change":196,"volume":222,"transactions":223,"vwap":224},"2026-09-29",23.87,3175073.200574,5700,23.8516,{"date":226,"open":17,"high":19,"low":18,"close":17,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",-0.03,-0.13,4236451.517538,7366,23.8468,{"date":233,"open":17,"high":214,"low":17,"close":214,"change":196,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",0.17,2946024.303922,5607,23.862,{"date":239,"open":19,"high":221,"low":185,"close":185,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",-0.01,-0.04,4932707.169456,6168,23.8487,{"date":246,"open":215,"high":247,"low":193,"close":17,"change":248,"percent_change":43,"volume":249,"transactions":250,"vwap":251},"2026-09-23",23.9,-0.05,3896606.233216,7157,23.8524,{"date":253,"open":254,"high":254,"low":215,"close":247,"change":20,"percent_change":20,"volume":255,"transactions":256,"vwap":257},"2026-09-22",23.91,3732918.007836,5757,23.8998,{"date":259,"open":247,"high":254,"low":215,"close":247,"change":195,"percent_change":196,"volume":260,"transactions":261,"vwap":262},"2026-09-21",4112872.09236,6777,23.8975,{"date":264,"open":247,"high":247,"low":214,"close":215,"change":142,"percent_change":202,"volume":265,"transactions":266,"vwap":267},"2026-09-18",3180964.556289,6167,23.8928,{"date":269,"open":254,"high":270,"low":247,"close":254,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",23.92,0.03,0.13,2768279.806948,5877,23.9062,{"date":277,"open":270,"high":278,"low":214,"close":214,"change":227,"percent_change":228,"volume":279,"transactions":280,"vwap":281},"2026-09-16",23.94,4457973.326348,7356,23.9164,{"date":283,"open":254,"high":270,"low":247,"close":254,"change":240,"percent_change":241,"volume":284,"transactions":285,"vwap":286},"2026-09-15",4072653.28778,6486,23.9081,{"date":288,"open":270,"high":289,"low":247,"close":270,"change":20,"percent_change":20,"volume":290,"transactions":291,"vwap":292},"2026-09-14",23.93,4254068.598908,6830,23.9142,{"date":294,"open":278,"high":295,"low":254,"close":270,"change":240,"percent_change":241,"volume":296,"transactions":297,"vwap":298},"2026-09-11",23.9499,5331427.818447,5996,23.9243,{"date":300,"open":301,"high":301,"low":289,"close":289,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-10",23.97,-0.07,-0.29,8275338.275731,7202,23.9506,{"date":308,"open":309,"high":310,"low":311,"close":309,"change":240,"percent_change":241,"volume":312,"transactions":313,"vwap":314},"2026-09-09",24,24.01,23.99,2749986.924479,6518,23.9966,{"date":316,"open":317,"high":317,"low":309,"close":310,"change":240,"percent_change":241,"volume":318,"transactions":319,"vwap":320},"2026-09-08",24.02,3535235.127748,7717,24.0121,{"date":322,"open":310,"high":317,"low":309,"close":317,"change":195,"percent_change":196,"volume":323,"transactions":324,"vwap":325},"2026-09-04",2904290.702182,6578,24.014,{"date":327,"open":317,"high":328,"low":310,"close":310,"change":186,"percent_change":187,"volume":329,"transactions":330,"vwap":331},"2026-09-03",24.03,5728167.957901,6190,24.0173,{"date":333,"open":309,"high":309,"low":311,"close":311,"change":20,"percent_change":20,"volume":334,"transactions":335,"vwap":336},"2026-09-02",5170880.283055,5560,23.9944,{"date":338,"open":309,"high":309,"low":339,"close":311,"change":202,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-01",23.98,-0.33,4774634.065362,7410,23.9913,{"date":345,"open":346,"high":346,"low":347,"close":346,"change":20,"percent_change":20,"volume":348,"transactions":349,"vwap":350},"2026-08-31",24.07,24.06,8548221.400411,6884,24.0624,{"date":352,"open":353,"high":354,"low":355,"close":346,"change":241,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-28",24.1,24.12,24.05,-0.17,11335191.991764,7820,24.0642,{"date":361,"open":362,"high":354,"low":353,"close":362,"change":195,"percent_change":196,"volume":363,"transactions":364,"vwap":365},"2026-08-27",24.11,19912756.18042,7751,24.1057,{"date":367,"open":368,"high":354,"low":353,"close":353,"change":142,"percent_change":202,"volume":369,"transactions":370,"vwap":371},"2026-08-26",24.115,30203031.710905,10442,24.1051,{"date":373,"open":353,"high":354,"low":353,"close":354,"change":271,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-25",0.12,28172049.676308,16354,24.1109,{"date":379,"open":380,"high":353,"low":380,"close":380,"change":240,"percent_change":241,"volume":381,"transactions":382,"vwap":383},"2026-08-24",24.09,2809286.695109,58378,24.0947,{"date":385,"open":353,"high":362,"low":386,"close":353,"change":20,"percent_change":20,"volume":387,"transactions":198,"vwap":388},"2026-08-21",24.08,4191614.967947,24.0956,{"date":390,"open":353,"high":362,"low":380,"close":353,"change":240,"percent_change":241,"volume":391,"transactions":392,"vwap":393},"2026-08-20",3923986.991141,8068,24.1028,{"date":395,"open":362,"high":362,"low":380,"close":362,"change":20,"percent_change":20,"volume":396,"transactions":397,"vwap":398},"2026-08-19",8814217.500194,6839,24.0976,{"date":400,"open":353,"high":362,"low":380,"close":362,"change":195,"percent_change":196,"volume":401,"transactions":402,"vwap":403},"2026-08-18",2528768.340325,6594,24.1014,{"date":405,"open":380,"high":362,"low":380,"close":353,"change":20,"percent_change":20,"volume":406,"transactions":407,"vwap":353},"2026-08-17",2959723.473517,6887,{"date":409,"open":362,"high":354,"low":380,"close":353,"change":20,"percent_change":20,"volume":410,"transactions":411,"vwap":412},"2026-08-14",2239649.566341,14729,24.1072,{"date":414,"open":353,"high":362,"low":380,"close":353,"change":186,"percent_change":187,"volume":415,"transactions":416,"vwap":417},"2026-08-13",2319097.94948,6751,24.1029,{"date":419,"open":420,"high":380,"low":346,"close":386,"change":186,"percent_change":187,"volume":421,"transactions":422,"vwap":423},"2026-08-12",24.085,1778434.982334,12122,24.0777,{"date":425,"open":426,"high":346,"low":355,"close":347,"change":195,"percent_change":196,"volume":427,"transactions":428,"vwap":429},"2026-08-11",24.055,3173082.215187,6757,24.0588,{"date":431,"open":347,"high":347,"low":355,"close":355,"change":240,"percent_change":241,"volume":432,"transactions":433,"vwap":434},"2026-08-10",3232108.18311,13549,24.0551,{"date":436,"open":346,"high":386,"low":347,"close":347,"change":186,"percent_change":187,"volume":437,"transactions":438,"vwap":439},"2026-08-07",3490505.742448,13360,24.067,{"date":441,"open":426,"high":347,"low":328,"close":442,"change":240,"percent_change":241,"volume":443,"transactions":444,"vwap":445},"2026-08-06",24.04,4620508.032432,11127,24.0432,{"date":447,"open":355,"high":347,"low":442,"close":355,"change":20,"percent_change":20,"volume":448,"transactions":449,"vwap":450},"2026-08-05",6759593.018995,9725,24.0502,{"date":452,"open":355,"high":347,"low":442,"close":355,"change":186,"percent_change":187,"volume":453,"transactions":454,"vwap":455},"2026-08-04",3730623.488308,13455,24.0531,{"date":457,"open":328,"high":328,"low":317,"close":328,"change":302,"percent_change":303,"volume":458,"transactions":459,"vwap":460},"2026-08-03",2462974.633054,14534,24.0253,{"date":462,"open":380,"high":353,"low":386,"close":353,"change":240,"percent_change":241,"volume":463,"transactions":464,"vwap":465},"2026-07-31",2376934.117572,6370,24.088,{"date":467,"open":353,"high":362,"low":353,"close":362,"change":186,"percent_change":187,"volume":468,"transactions":469,"vwap":470},"2026-07-30",2142164.417293,5852,24.1056,{"date":472,"open":346,"high":362,"low":347,"close":380,"change":195,"percent_change":196,"volume":473,"transactions":474,"vwap":475},"2026-07-29",3929542.286434,6602,24.0766,{"date":477,"open":386,"high":380,"low":346,"close":386,"change":186,"percent_change":187,"volume":478,"transactions":479,"vwap":480},"2026-07-28",2136141.057595,5782,24.0817,{"date":482,"open":355,"high":346,"low":355,"close":347,"change":20,"percent_change":20,"volume":483,"transactions":484,"vwap":485},"2026-07-27",2578618.875793,7493,24.0608,{"date":487,"open":442,"high":347,"low":442,"close":347,"change":186,"percent_change":187,"volume":488,"transactions":489,"vwap":490},"2026-07-24",2199415.34983,6441,24.0556,{"date":492,"open":442,"high":442,"low":328,"close":442,"change":240,"percent_change":241,"volume":493,"transactions":494,"vwap":495},"2026-07-23",2331121.289717,7066,24.035,{"date":497,"open":347,"high":346,"low":355,"close":355,"change":240,"percent_change":241,"volume":498,"transactions":499,"vwap":500},"2026-07-22",2379577.55948,6689,24.0562,{"date":502,"open":386,"high":386,"low":347,"close":347,"change":227,"percent_change":118,"volume":503,"transactions":504,"vwap":505},"2026-07-21",2074556.238366,6942,24.0715,{"date":507,"open":380,"high":353,"low":346,"close":380,"change":240,"percent_change":241,"volume":508,"transactions":509,"vwap":420},"2026-07-20",2457749.08274,11656,{"date":511,"open":362,"high":354,"low":380,"close":353,"change":195,"percent_change":196,"volume":512,"transactions":513,"vwap":514},"2026-07-17",2164864.991331,10769,24.1067,{"date":516,"open":380,"high":353,"low":380,"close":380,"change":240,"percent_change":241,"volume":517,"transactions":518,"vwap":519},"2026-07-16",2094821.123856,7501,24.0948,{"date":521,"open":380,"high":362,"low":380,"close":353,"change":186,"percent_change":187,"volume":522,"transactions":523,"vwap":524},"2026-07-15",2561895.098189,7015,24.1005,{"date":526,"open":346,"high":380,"low":347,"close":386,"change":271,"percent_change":374,"volume":527,"transactions":528,"vwap":529},"2026-07-14",2005393.458836,7836,24.0735,{"date":531,"open":355,"high":347,"low":442,"close":355,"change":142,"percent_change":202,"volume":532,"transactions":533,"vwap":534},"2026-07-13",2958526.688149,9155,24.0489,{"date":536,"open":386,"high":386,"low":537,"close":346,"change":240,"percent_change":241,"volume":538,"transactions":9,"vwap":346},"2026-07-10",24.059999,3126600,{"date":540,"open":537,"high":386,"low":537,"close":386,"change":186,"percent_change":187,"volume":541,"transactions":9,"vwap":386},"2026-07-09",2407700,{"date":543,"open":537,"high":537,"low":544,"close":537,"change":20,"percent_change":20,"volume":545,"transactions":9,"vwap":537},"2026-07-08",24.040001,3021400,{"date":547,"open":386,"high":380,"low":537,"close":537,"change":227,"percent_change":118,"volume":548,"transactions":9,"vwap":537},"2026-07-07",3111100,{"date":550,"open":380,"high":380,"low":386,"close":380,"change":20,"percent_change":20,"volume":551,"transactions":9,"vwap":380},"2026-07-06",2986400,{"date":553,"open":346,"high":380,"low":346,"close":380,"change":196,"percent_change":234,"volume":554,"transactions":9,"vwap":380},"2026-07-02",2550200,{"date":556,"open":557,"high":346,"low":544,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":557},"2026-07-01",24.049999,-0.09,-0.37,3406100,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":142,"percent_change":202,"volume":566,"transactions":9,"vwap":565},"2026-06-30",24.15,24.13,24.14,3531300,{"date":568,"open":569,"high":569,"low":563,"close":569,"change":195,"percent_change":196,"volume":570,"transactions":9,"vwap":569},"2026-06-29",24.16,2352000,{"date":572,"open":563,"high":569,"low":563,"close":563,"change":186,"percent_change":187,"volume":573,"transactions":9,"vwap":563},"2026-06-26",2693700,{"date":575,"open":565,"high":563,"low":564,"close":564,"change":20,"percent_change":20,"volume":576,"transactions":9,"vwap":564},"2026-06-25",3100100,{"date":578,"open":362,"high":564,"low":362,"close":564,"change":196,"percent_change":234,"volume":579,"transactions":9,"vwap":564},"2026-06-24",3432300,{"date":581,"open":353,"high":362,"low":380,"close":380,"change":20,"percent_change":20,"volume":582,"transactions":9,"vwap":380},"2026-06-23",6852000,{"date":584,"open":386,"high":380,"low":386,"close":380,"change":240,"percent_change":241,"volume":585,"transactions":9,"vwap":380},"2026-06-22",2637200,{"date":587,"open":362,"high":354,"low":353,"close":353,"change":186,"percent_change":187,"volume":588,"transactions":9,"vwap":353},"2026-06-18",2695200,{"date":590,"open":565,"high":563,"low":346,"close":386,"change":302,"percent_change":303,"volume":591,"transactions":9,"vwap":386},"2026-06-17",10141600,{"date":593,"open":564,"high":563,"low":564,"close":563,"change":186,"percent_change":187,"volume":594,"transactions":9,"vwap":563},"2026-06-16",1922500,{"date":596,"open":565,"high":563,"low":564,"close":564,"change":195,"percent_change":196,"volume":597,"transactions":9,"vwap":564},"2026-06-15",2933500,{"date":599,"open":354,"high":564,"low":362,"close":354,"change":20,"percent_change":20,"volume":600,"transactions":9,"vwap":354},"2026-06-12",4595800,{"date":602,"open":386,"high":564,"low":386,"close":354,"change":196,"percent_change":234,"volume":603,"transactions":9,"vwap":354},"2026-06-11",3634200,{"date":605,"open":380,"high":353,"low":386,"close":386,"change":20,"percent_change":20,"volume":606,"transactions":9,"vwap":386},"2026-06-10",4160600,{"date":608,"open":386,"high":353,"low":386,"close":386,"change":195,"percent_change":196,"volume":609,"transactions":9,"vwap":386},"2026-06-09",5199100,{"date":611,"open":386,"high":380,"low":346,"close":346,"change":195,"percent_change":196,"volume":612,"transactions":9,"vwap":346},"2026-06-08",5336900,{"date":614,"open":386,"high":386,"low":537,"close":537,"change":248,"percent_change":43,"volume":615,"transactions":9,"vwap":537},"2026-06-05",3330800,{"date":617,"open":354,"high":354,"low":362,"close":362,"change":186,"percent_change":187,"volume":618,"transactions":9,"vwap":362},"2026-06-04",4005000,{"date":620,"open":380,"high":353,"low":380,"close":380,"change":240,"percent_change":241,"volume":621,"transactions":9,"vwap":380},"2026-06-03",4412400,{"date":623,"open":362,"high":354,"low":353,"close":353,"change":240,"percent_change":241,"volume":624,"transactions":9,"vwap":353},"2026-06-02",2397300,{"date":626,"open":353,"high":354,"low":386,"close":362,"change":558,"percent_change":559,"volume":627,"transactions":9,"vwap":362},"2026-06-01",4647900,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":195,"percent_change":196,"volume":633,"transactions":9,"vwap":631},"2026-05-29",24.19,24.2,24.18,2760400,{"date":635,"open":636,"high":631,"low":636,"close":630,"change":195,"percent_change":196,"volume":637,"transactions":9,"vwap":630},"2026-05-28",24.17,3164800,{"date":639,"open":636,"high":632,"low":636,"close":632,"change":195,"percent_change":196,"volume":640,"transactions":9,"vwap":632},"2026-05-27",2601700,{"date":642,"open":569,"high":636,"low":563,"close":636,"change":196,"percent_change":234,"volume":643,"transactions":9,"vwap":636},"2026-05-26",2936900,{"date":645,"open":569,"high":569,"low":354,"close":564,"change":142,"percent_change":202,"volume":646,"transactions":9,"vwap":564},"2026-05-22",3865900,{"date":648,"open":564,"high":563,"low":354,"close":563,"change":20,"percent_change":20,"volume":649,"transactions":9,"vwap":563},"2026-05-21",6266500,{"date":651,"open":362,"high":569,"low":362,"close":563,"change":196,"percent_change":234,"volume":652,"transactions":9,"vwap":563},"2026-05-20",16954600,{"date":654,"open":354,"high":564,"low":353,"close":362,"change":227,"percent_change":118,"volume":655,"transactions":9,"vwap":362},"2026-05-19",4014900,{"date":657,"open":564,"high":563,"low":354,"close":565,"change":195,"percent_change":196,"volume":658,"transactions":9,"vwap":565},"2026-05-18",3343600,{"date":660,"open":564,"high":565,"low":354,"close":564,"change":142,"percent_change":202,"volume":661,"transactions":9,"vwap":564},"2026-05-15",2712800,{"date":663,"open":636,"high":632,"low":563,"close":563,"change":20,"percent_change":20,"volume":664,"transactions":9,"vwap":563},"2026-05-14",3778300,{"date":666,"open":569,"high":632,"low":565,"close":563,"change":20,"percent_change":20,"volume":667,"transactions":9,"vwap":563},"2026-05-13",2540400,{"date":669,"open":569,"high":569,"low":563,"close":563,"change":227,"percent_change":118,"volume":670,"transactions":9,"vwap":563},"2026-05-12",2601900,{"date":672,"open":630,"high":630,"low":636,"close":632,"change":142,"percent_change":202,"volume":673,"transactions":9,"vwap":632},"2026-05-11",2821300,{"date":675,"open":631,"high":631,"low":630,"close":631,"change":271,"percent_change":374,"volume":676,"transactions":9,"vwap":631},"2026-05-08",2726300,{"date":678,"open":679,"high":679,"low":636,"close":636,"change":142,"percent_change":202,"volume":680,"transactions":9,"vwap":636},"2026-05-07",24.21,2712700,{"date":682,"open":630,"high":631,"low":632,"close":630,"change":271,"percent_change":374,"volume":683,"transactions":9,"vwap":630},"2026-05-06",3038100,{"date":685,"open":569,"high":636,"low":569,"close":569,"change":195,"percent_change":196,"volume":686,"transactions":9,"vwap":569},"2026-05-05",2990900,{"date":688,"open":636,"high":636,"low":564,"close":563,"change":227,"percent_change":118,"volume":689,"transactions":9,"vwap":563},"2026-05-04",3481700,{"date":691,"open":632,"high":631,"low":636,"close":632,"change":302,"percent_change":303,"volume":692,"transactions":9,"vwap":632},"2026-05-01",3291400,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":186,"percent_change":187,"volume":697,"transactions":9,"vwap":696},"2026-04-30",24.24,24.25,2679700,{"date":699,"open":696,"high":696,"low":679,"close":700,"change":227,"percent_change":118,"volume":701,"transactions":9,"vwap":700},"2026-04-29",24.23,2245400,{"date":703,"open":704,"high":704,"low":696,"close":704,"change":240,"percent_change":241,"volume":705,"transactions":9,"vwap":704},"2026-04-28",24.26,2438100,{"date":707,"open":708,"high":708,"low":704,"close":709,"change":20,"percent_change":20,"volume":710,"transactions":9,"vwap":709},"2026-04-27",24.28,24.27,2355200,{"date":712,"open":704,"high":708,"low":696,"close":709,"change":186,"percent_change":187,"volume":713,"transactions":9,"vwap":709},"2026-04-24",2026600,{"date":715,"open":709,"high":709,"low":695,"close":696,"change":240,"percent_change":241,"volume":716,"transactions":9,"vwap":696},"2026-04-23",3199700,{"date":718,"open":709,"high":709,"low":704,"close":704,"change":195,"percent_change":196,"volume":719,"transactions":9,"vwap":704},"2026-04-22",2983900,{"date":721,"open":709,"high":709,"low":696,"close":696,"change":241,"percent_change":722,"volume":723,"transactions":9,"vwap":696},"2026-04-21",-0.16,2387500,{"date":725,"open":726,"high":726,"low":708,"close":726,"change":240,"percent_change":241,"volume":727,"transactions":9,"vwap":726},"2026-04-20",24.29,2348100,{"date":729,"open":726,"high":730,"low":708,"close":730,"change":196,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-04-17",24.3,0.16,2608600,{"date":734,"open":704,"high":704,"low":696,"close":704,"change":20,"percent_change":20,"volume":735,"transactions":9,"vwap":704},"2026-04-16",2449100,{"date":737,"open":696,"high":704,"low":695,"close":704,"change":195,"percent_change":196,"volume":738,"transactions":9,"vwap":704},"2026-04-15",2827200,{"date":740,"open":695,"high":704,"low":695,"close":696,"change":195,"percent_change":196,"volume":741,"transactions":9,"vwap":696},"2026-04-14",4289100,{"date":743,"open":744,"high":695,"low":744,"close":695,"change":186,"percent_change":187,"volume":745,"transactions":9,"vwap":695},"2026-04-13",24.22,3613800,{"date":747,"open":700,"high":695,"low":744,"close":744,"change":240,"percent_change":241,"volume":748,"transactions":9,"vwap":744},"2026-04-10",2259000,{"date":750,"open":744,"high":696,"low":744,"close":700,"change":195,"percent_change":196,"volume":751,"transactions":9,"vwap":700},"2026-04-09",4341700,{"date":753,"open":696,"high":696,"low":744,"close":744,"change":195,"percent_change":196,"volume":754,"transactions":9,"vwap":744},"2026-04-08",3432200,{"date":756,"open":630,"high":744,"low":632,"close":679,"change":271,"percent_change":374,"volume":757,"transactions":9,"vwap":679},"2026-04-07",3784200,{"date":759,"open":630,"high":631,"low":632,"close":632,"change":227,"percent_change":118,"volume":760,"transactions":9,"vwap":632},"2026-04-06",5532400,{"date":762,"open":631,"high":744,"low":630,"close":679,"change":195,"percent_change":196,"volume":763,"transactions":9,"vwap":679},"2026-04-02",2805100,{"date":765,"open":631,"high":679,"low":630,"close":631,"change":302,"percent_change":303,"volume":766,"transactions":9,"vwap":631},"2026-04-01",4983800,{"date":768,"open":708,"high":726,"low":709,"close":709,"change":186,"percent_change":187,"volume":769,"transactions":9,"vwap":709},"2026-03-31",4102600,{"date":771,"open":695,"high":709,"low":695,"close":696,"change":196,"percent_change":234,"volume":772,"transactions":9,"vwap":696},"2026-03-30",3322300,{"date":774,"open":630,"high":744,"low":632,"close":679,"change":196,"percent_change":234,"volume":775,"transactions":9,"vwap":679},"2026-03-27",3363100,{"date":777,"open":679,"high":679,"low":636,"close":636,"change":248,"percent_change":43,"volume":778,"transactions":9,"vwap":636},"2026-03-26",3421800,{"date":780,"open":700,"high":700,"low":679,"close":744,"change":195,"percent_change":196,"volume":781,"transactions":9,"vwap":744},"2026-03-25",2301200,{"date":783,"open":679,"high":744,"low":632,"close":679,"change":227,"percent_change":118,"volume":784,"transactions":9,"vwap":679},"2026-03-24",4090300,{"date":786,"open":679,"high":696,"low":631,"close":695,"change":271,"percent_change":374,"volume":787,"transactions":9,"vwap":695},"2026-03-23",4073300,{"date":789,"open":744,"high":744,"low":630,"close":679,"change":241,"percent_change":722,"volume":790,"transactions":9,"vwap":679},"2026-03-20",3207200,{"date":792,"open":700,"high":704,"low":679,"close":696,"change":240,"percent_change":241,"volume":793,"transactions":9,"vwap":696},"2026-03-19",5097700,{"date":795,"open":726,"high":726,"low":704,"close":704,"change":241,"percent_change":722,"volume":796,"transactions":9,"vwap":704},"2026-03-18",2745300,{"date":798,"open":730,"high":799,"low":726,"close":730,"change":195,"percent_change":196,"volume":800,"transactions":9,"vwap":730},"2026-03-17",24.31,3576600,{"date":802,"open":708,"high":730,"low":708,"close":726,"change":271,"percent_change":374,"volume":803,"transactions":9,"vwap":726},"2026-03-16",3290800,{"date":805,"open":708,"high":726,"low":704,"close":704,"change":20,"percent_change":20,"volume":806,"transactions":9,"vwap":704},"2026-03-13",3146700,{"date":808,"open":726,"high":726,"low":695,"close":704,"change":241,"percent_change":722,"volume":809,"transactions":9,"vwap":704},"2026-03-12",4387300,{"date":811,"open":799,"high":799,"low":726,"close":730,"change":142,"percent_change":202,"volume":812,"transactions":9,"vwap":730},"2026-03-11",3314100,{"date":814,"open":815,"high":816,"low":799,"close":817,"change":240,"percent_change":241,"volume":818,"transactions":9,"vwap":817},"2026-03-10",24.33,24.34,24.32,3008600,{"date":820,"open":799,"high":816,"low":730,"close":815,"change":195,"percent_change":196,"volume":821,"transactions":9,"vwap":815},"2026-03-09",2755800,{"date":823,"open":799,"high":816,"low":730,"close":817,"change":195,"percent_change":196,"volume":824,"transactions":9,"vwap":817},"2026-03-06",3466500,{"date":826,"open":799,"high":799,"low":730,"close":799,"change":142,"percent_change":202,"volume":827,"transactions":9,"vwap":799},"2026-03-05",2560200,{"date":829,"open":815,"high":816,"low":817,"close":815,"change":240,"percent_change":241,"volume":830,"transactions":9,"vwap":815},"2026-03-04",3240500,{"date":832,"open":817,"high":833,"low":799,"close":816,"change":240,"percent_change":241,"volume":834,"transactions":9,"vwap":816},"2026-03-03",24.35,4308200,{"date":836,"open":837,"high":837,"low":816,"close":833,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":833},"2026-03-02",24.37,-0.1,-0.41,3470500,{"date":842,"open":843,"high":22,"low":844,"close":843,"change":186,"percent_change":187,"volume":845,"transactions":9,"vwap":843},"2026-02-27",24.45,24.44,2785500,{"date":847,"open":848,"high":849,"low":850,"close":849,"change":195,"percent_change":196,"volume":851,"transactions":9,"vwap":849},"2026-02-26",24.42,24.43,24.41,2089200,{"date":853,"open":850,"high":848,"low":850,"close":848,"change":20,"percent_change":20,"volume":854,"transactions":9,"vwap":848},"2026-02-25",2278200,{"date":856,"open":848,"high":848,"low":850,"close":848,"change":20,"percent_change":20,"volume":857,"transactions":9,"vwap":848},"2026-02-24",2067000,{"date":859,"open":850,"high":849,"low":860,"close":848,"change":186,"percent_change":187,"volume":861,"transactions":9,"vwap":848},"2026-02-23",24.4,2498900,{"date":863,"open":850,"high":850,"low":864,"close":860,"change":240,"percent_change":241,"volume":865,"transactions":9,"vwap":860},"2026-02-20",24.39,2594100,{"date":867,"open":860,"high":850,"low":864,"close":850,"change":20,"percent_change":20,"volume":868,"transactions":9,"vwap":850},"2026-02-19",2750700,{"date":870,"open":860,"high":850,"low":860,"close":850,"change":195,"percent_change":196,"volume":871,"transactions":9,"vwap":850},"2026-02-18",2954200,{"date":873,"open":848,"high":848,"low":860,"close":860,"change":142,"percent_change":202,"volume":874,"transactions":9,"vwap":860},"2026-02-17",3836300,{"date":876,"open":860,"high":848,"low":860,"close":848,"change":271,"percent_change":374,"volume":877,"transactions":9,"vwap":848},"2026-02-13",3124700,{"date":879,"open":837,"high":864,"low":880,"close":864,"change":186,"percent_change":187,"volume":881,"transactions":9,"vwap":864},"2026-02-12",24.36,2715800,{"date":883,"open":880,"high":837,"low":833,"close":837,"change":142,"percent_change":202,"volume":884,"transactions":9,"vwap":837},"2026-02-11",2640000,{"date":886,"open":887,"high":864,"low":837,"close":864,"change":271,"percent_change":374,"volume":888,"transactions":9,"vwap":864},"2026-02-10",24.38,2178000,{"date":890,"open":837,"high":837,"low":880,"close":880,"change":195,"percent_change":196,"volume":891,"transactions":9,"vwap":880},"2026-02-09",3774400,{"date":893,"open":837,"high":837,"low":833,"close":833,"change":142,"percent_change":202,"volume":894,"transactions":9,"vwap":833},"2026-02-06",2886600,{"date":896,"open":833,"high":837,"low":816,"close":837,"change":196,"percent_change":731,"volume":897,"transactions":9,"vwap":837},"2026-02-05",3254000,{"date":899,"open":799,"high":815,"low":799,"close":815,"change":195,"percent_change":196,"volume":900,"transactions":9,"vwap":815},"2026-02-04",3737300,{"date":902,"open":799,"high":817,"low":730,"close":817,"change":20,"percent_change":20,"volume":903,"transactions":9,"vwap":817},"2026-02-03",4004700,{"date":905,"open":815,"high":815,"low":799,"close":817,"change":838,"percent_change":839,"volume":906,"transactions":9,"vwap":817},"2026-02-02",3038400,{"date":908,"open":850,"high":848,"low":860,"close":848,"change":186,"percent_change":187,"volume":909,"transactions":9,"vwap":848},"2026-01-30",3464200,{"date":911,"open":864,"high":860,"low":887,"close":860,"change":186,"percent_change":187,"volume":912,"transactions":9,"vwap":860},"2026-01-29",5948000,{"date":914,"open":887,"high":864,"low":837,"close":887,"change":240,"percent_change":241,"volume":915,"transactions":9,"vwap":887},"2026-01-28",3257200,{"date":917,"open":837,"high":864,"low":837,"close":864,"change":195,"percent_change":196,"volume":918,"transactions":9,"vwap":864},"2026-01-27",3663200,{"date":920,"open":837,"high":887,"low":837,"close":887,"change":195,"percent_change":196,"volume":921,"transactions":9,"vwap":887},"2026-01-26",3231400,{"date":923,"open":837,"high":837,"low":880,"close":837,"change":195,"percent_change":196,"volume":924,"transactions":9,"vwap":837},"2026-01-23",3375800,{"date":926,"open":880,"high":880,"low":833,"close":880,"change":240,"percent_change":241,"volume":927,"transactions":9,"vwap":880},"2026-01-22",2962500,{"date":929,"open":837,"high":837,"low":880,"close":837,"change":195,"percent_change":196,"volume":930,"transactions":9,"vwap":837},"2026-01-21",3280700,{"date":932,"open":833,"high":880,"low":833,"close":880,"change":20,"percent_change":20,"volume":933,"transactions":9,"vwap":880},"2026-01-20",3334400,{"date":935,"open":880,"high":837,"low":833,"close":880,"change":20,"percent_change":20,"volume":936,"transactions":9,"vwap":880},"2026-01-16",2562900,{"date":938,"open":837,"high":837,"low":880,"close":880,"change":142,"percent_change":202,"volume":939,"transactions":9,"vwap":880},"2026-01-15",10945600,{"date":941,"open":887,"high":887,"low":837,"close":887,"change":195,"percent_change":196,"volume":942,"transactions":9,"vwap":887},"2026-01-14",5965800,{"date":944,"open":880,"high":837,"low":880,"close":837,"change":20,"percent_change":20,"volume":945,"transactions":9,"vwap":837},"2026-01-13",15668200,{"date":947,"open":880,"high":837,"low":880,"close":837,"change":195,"percent_change":196,"volume":948,"transactions":9,"vwap":837},"2026-01-12",3047100,{"date":950,"open":887,"high":887,"low":880,"close":880,"change":142,"percent_change":202,"volume":951,"transactions":9,"vwap":880},"2026-01-09",4669200,{"date":953,"open":837,"high":887,"low":837,"close":887,"change":195,"percent_change":196,"volume":954,"transactions":9,"vwap":887},"2026-01-08",2742200,{"date":956,"open":887,"high":864,"low":837,"close":837,"change":240,"percent_change":241,"volume":957,"transactions":9,"vwap":837},"2026-01-07",4479400,{"date":959,"open":887,"high":864,"low":837,"close":887,"change":195,"percent_change":196,"volume":960,"transactions":9,"vwap":887},"2026-01-06",3238500,{"date":962,"open":837,"high":887,"low":837,"close":837,"change":195,"percent_change":196,"volume":963,"transactions":9,"vwap":837},"2026-01-05",4342600,{"date":965,"open":887,"high":887,"low":880,"close":880,"change":240,"percent_change":241,"volume":966,"transactions":9,"vwap":880},"2026-01-02",3604500,{"date":968,"open":837,"high":837,"low":880,"close":837,"change":20,"percent_change":20,"volume":969,"transactions":9,"vwap":837},"2025-12-31",1981200,{"date":971,"open":837,"high":837,"low":880,"close":837,"change":20,"percent_change":20,"volume":972,"transactions":9,"vwap":837},"2025-12-30",2150600,{"date":974,"open":880,"high":837,"low":833,"close":837,"change":186,"percent_change":187,"volume":975,"transactions":9,"vwap":837},"2025-12-29",2161600,{"date":977,"open":880,"high":880,"low":833,"close":833,"change":195,"percent_change":196,"volume":978,"transactions":9,"vwap":833},"2025-12-26",2124600,{"date":980,"open":815,"high":816,"low":817,"close":816,"change":186,"percent_change":187,"volume":981,"transactions":9,"vwap":816},"2025-12-24",1272100,{"date":983,"open":817,"high":817,"low":799,"close":817,"change":142,"percent_change":202,"volume":984,"transactions":9,"vwap":817},"2025-12-23",3359000,{"date":986,"open":815,"high":816,"low":815,"close":816,"change":20,"percent_change":20,"volume":987,"transactions":9,"vwap":816},"2025-12-22",2772300,{"date":989,"open":816,"high":816,"low":815,"close":816,"change":202,"percent_change":340,"volume":990,"transactions":9,"vwap":816},"2025-12-19",2471700,{"date":992,"open":848,"high":849,"low":850,"close":848,"change":195,"percent_change":196,"volume":993,"transactions":9,"vwap":848},"2025-12-18",2517000,{"date":995,"open":860,"high":850,"low":864,"close":850,"change":20,"percent_change":20,"volume":996,"transactions":9,"vwap":850},"2025-12-17",3088900,{"date":998,"open":860,"high":850,"low":864,"close":850,"change":186,"percent_change":187,"volume":999,"transactions":9,"vwap":850},"2025-12-16",3332100,{"date":1001,"open":864,"high":860,"low":887,"close":864,"change":195,"percent_change":196,"volume":1002,"transactions":9,"vwap":864},"2025-12-15",2491100,{"date":1004,"open":837,"high":887,"low":837,"close":887,"change":20,"percent_change":20,"volume":1005,"transactions":9,"vwap":887},"2025-12-12",2022100,{"date":1007,"open":837,"high":887,"low":837,"close":887,"change":195,"percent_change":196,"volume":1008,"transactions":9,"vwap":887},"2025-12-11",3491200,{"date":1010,"open":815,"high":837,"low":817,"close":837,"change":196,"percent_change":731,"volume":1011,"transactions":9,"vwap":837},"2025-12-10",3660200,{"date":1013,"open":816,"high":833,"low":817,"close":815,"change":20,"percent_change":20,"volume":1014,"transactions":9,"vwap":815},"2025-12-09",6359800,{"date":1016,"open":816,"high":833,"low":815,"close":815,"change":142,"percent_change":202,"volume":1017,"transactions":9,"vwap":815},"2025-12-08",4575900,{"date":1019,"open":880,"high":880,"low":816,"close":833,"change":20,"percent_change":20,"volume":1020,"transactions":9,"vwap":833},"2025-12-05",2550800,{"date":1022,"open":880,"high":880,"low":833,"close":833,"change":240,"percent_change":241,"volume":1023,"transactions":9,"vwap":833},"2025-12-04",1769900,{"date":1025,"open":887,"high":887,"low":880,"close":880,"change":20,"percent_change":20,"volume":1026,"transactions":9,"vwap":880},"2025-12-03",2759600,{"date":1028,"open":833,"high":880,"low":816,"close":880,"change":195,"percent_change":196,"volume":1029,"transactions":9,"vwap":880},"2025-12-02",2810300,{"date":1031,"open":833,"high":880,"low":816,"close":833,"change":202,"percent_change":340,"volume":667,"transactions":9,"vwap":833},"2025-12-01",{"date":1033,"open":843,"high":843,"low":849,"close":849,"change":240,"percent_change":241,"volume":1034,"transactions":9,"vwap":849},"2025-11-28",1385400,{"date":1036,"open":844,"high":844,"low":848,"close":844,"change":195,"percent_change":196,"volume":1037,"transactions":9,"vwap":844},"2025-11-26",2527100,{"date":1039,"open":849,"high":844,"low":848,"close":849,"change":186,"percent_change":187,"volume":1040,"transactions":9,"vwap":849},"2025-11-25",2060700,{"date":1042,"open":848,"high":849,"low":850,"close":850,"change":20,"percent_change":20,"volume":1043,"transactions":9,"vwap":850},"2025-11-24",5759700,{"date":1045,"open":848,"high":848,"low":860,"close":850,"change":271,"percent_change":374,"volume":1046,"transactions":9,"vwap":850},"2025-11-21",2934700,{"date":1048,"open":864,"high":860,"low":837,"close":887,"change":195,"percent_change":196,"volume":1049,"transactions":9,"vwap":887},"2025-11-20",3621200,{"date":1051,"open":864,"high":864,"low":837,"close":837,"change":20,"percent_change":20,"volume":1052,"transactions":9,"vwap":837},"2025-11-19",3362300,{"date":1054,"open":887,"high":864,"low":880,"close":837,"change":195,"percent_change":196,"volume":1055,"transactions":9,"vwap":837},"2025-11-18",4239600,{"date":1057,"open":833,"high":880,"low":833,"close":880,"change":195,"percent_change":196,"volume":1058,"transactions":9,"vwap":880},"2025-11-17",2857500,{"date":1060,"open":887,"high":887,"low":833,"close":833,"change":20,"percent_change":20,"volume":1061,"transactions":9,"vwap":833},"2025-11-14",3305000,{"date":1063,"open":880,"high":880,"low":833,"close":833,"change":142,"percent_change":202,"volume":1064,"transactions":9,"vwap":833},"2025-11-13",1910300,{"date":1066,"open":837,"high":837,"low":880,"close":837,"change":195,"percent_change":196,"volume":1067,"transactions":9,"vwap":837},"2025-11-12",1404200,{"date":1069,"open":837,"high":837,"low":880,"close":880,"change":20,"percent_change":20,"volume":1070,"transactions":9,"vwap":880},"2025-11-11",1791500,{"date":1072,"open":880,"high":880,"low":833,"close":880,"change":240,"percent_change":241,"volume":1073,"transactions":9,"vwap":880},"2025-11-10",2438200,{"date":1075,"open":880,"high":837,"low":833,"close":837,"change":195,"percent_change":196,"volume":1076,"transactions":9,"vwap":837},"2025-11-07",2271700,{"date":1078,"open":815,"high":880,"low":815,"close":880,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":880},"2025-11-06",0.05,0.21,2883100,{"date":1083,"open":815,"high":816,"low":799,"close":799,"change":142,"percent_change":202,"volume":1084,"transactions":9,"vwap":799},"2025-11-05",3744700,{"date":1086,"open":816,"high":816,"low":815,"close":815,"change":20,"percent_change":20,"volume":1087,"transactions":9,"vwap":815},"2025-11-04",1953500,{"date":1089,"open":815,"high":815,"low":817,"close":815,"change":558,"percent_change":559,"volume":1090,"transactions":9,"vwap":815},"2025-11-03",2722800,{"date":1092,"open":850,"high":848,"low":860,"close":848,"change":186,"percent_change":187,"volume":1093,"transactions":9,"vwap":848},"2025-10-31",3193400,{"date":1095,"open":860,"high":850,"low":864,"close":860,"change":20,"percent_change":20,"volume":1096,"transactions":9,"vwap":860},"2025-10-30",2389800,{"date":1098,"open":843,"high":843,"low":864,"close":860,"change":241,"percent_change":722,"volume":1099,"transactions":9,"vwap":860},"2025-10-29",2772500,{"date":1101,"open":844,"high":843,"low":849,"close":844,"change":20,"percent_change":20,"volume":1102,"transactions":9,"vwap":844},"2025-10-28",2266300,{"date":1104,"open":844,"high":844,"low":849,"close":844,"change":240,"percent_change":241,"volume":1105,"transactions":9,"vwap":844},"2025-10-27",2595800,{"date":1107,"open":843,"high":22,"low":844,"close":843,"change":186,"percent_change":187,"volume":1108,"transactions":9,"vwap":843},"2025-10-24",3114000,{"date":1110,"open":843,"high":843,"low":849,"close":849,"change":227,"percent_change":118,"volume":1111,"transactions":9,"vwap":849},"2025-10-23",2528200,{"date":1113,"open":843,"high":22,"low":844,"close":22,"change":195,"percent_change":196,"volume":1114,"transactions":9,"vwap":22},"2025-10-22",2347500,{"date":1116,"open":843,"high":22,"low":844,"close":843,"change":20,"percent_change":20,"volume":1117,"transactions":9,"vwap":843},"2025-10-21",4199500,{"date":1119,"open":843,"high":843,"low":844,"close":843,"change":195,"percent_change":196,"volume":1120,"transactions":9,"vwap":843},"2025-10-20",2941800,{"date":1122,"open":843,"high":843,"low":844,"close":844,"change":142,"percent_change":202,"volume":1123,"transactions":9,"vwap":844},"2025-10-17",2799300,{"date":1125,"open":848,"high":22,"low":850,"close":22,"change":196,"percent_change":731,"volume":1126,"transactions":9,"vwap":22},"2025-10-16",2571700,{"date":1128,"open":850,"high":848,"low":850,"close":848,"change":20,"percent_change":20,"volume":1129,"transactions":9,"vwap":848},"2025-10-15",2103400,{"date":1131,"open":848,"high":849,"low":850,"close":848,"change":186,"percent_change":187,"volume":1132,"transactions":9,"vwap":848},"2025-10-14",2589000,{"date":1134,"open":864,"high":860,"low":864,"close":860,"change":195,"percent_change":196,"volume":1135,"transactions":9,"vwap":860},"2025-10-13",4662600,{"date":1137,"open":837,"high":860,"low":837,"close":864,"change":271,"percent_change":374,"volume":1138,"transactions":9,"vwap":864},"2025-10-10",2759100,{"date":1140,"open":880,"high":880,"low":833,"close":880,"change":195,"percent_change":196,"volume":1141,"transactions":9,"vwap":880},"2025-10-09",1708000,{"date":1143,"open":880,"high":837,"low":833,"close":833,"change":142,"percent_change":202,"volume":1144,"transactions":9,"vwap":833},"2025-10-08",2233000,{"date":1146,"open":833,"high":837,"low":816,"close":837,"change":271,"percent_change":374,"volume":1147,"transactions":9,"vwap":837},"2025-10-07",3183900,{"date":1149,"open":833,"high":880,"low":816,"close":816,"change":142,"percent_change":202,"volume":1150,"transactions":9,"vwap":816},"2025-10-06",1762900,{"date":1152,"open":837,"high":837,"low":833,"close":880,"change":195,"percent_change":196,"volume":1153,"transactions":9,"vwap":880},"2025-10-03",2961100,{"date":1155,"open":880,"high":880,"low":833,"close":833,"change":240,"percent_change":241,"volume":1156,"transactions":9,"vwap":833},"2025-10-02",1814400,{"date":1158,"open":880,"high":880,"low":833,"close":880,"change":241,"percent_change":722,"volume":1159,"transactions":9,"vwap":880},"2025-10-01",2276700,{"date":1161,"open":860,"high":850,"low":860,"close":860,"change":20,"percent_change":20,"volume":1162,"transactions":9,"vwap":860},"2025-09-30",3505200,{"date":1164,"open":887,"high":860,"low":887,"close":860,"change":195,"percent_change":196,"volume":1165,"transactions":9,"vwap":860},"2025-09-29",6422700,{"date":1167,"open":887,"high":864,"low":880,"close":864,"change":271,"percent_change":374,"volume":1168,"transactions":9,"vwap":864},"2025-09-26",5363800,{"date":1170,"open":887,"high":887,"low":880,"close":880,"change":241,"percent_change":722,"volume":1171,"transactions":9,"vwap":880},"2025-09-25",3182100,{"date":1173,"open":860,"high":850,"low":864,"close":860,"change":240,"percent_change":241,"volume":1174,"transactions":9,"vwap":860},"2025-09-24",1217300,{"date":1176,"open":864,"high":850,"low":864,"close":850,"change":186,"percent_change":187,"volume":1177,"transactions":9,"vwap":850},"2025-09-23",1879000,{"date":1179,"open":860,"high":850,"low":864,"close":864,"change":142,"percent_change":202,"volume":1180,"transactions":9,"vwap":864},"2025-09-22",1773100,{"date":1182,"open":860,"high":850,"low":860,"close":850,"change":195,"percent_change":196,"volume":1183,"transactions":9,"vwap":850},"2025-09-19",1967000,{"date":1185,"open":860,"high":860,"low":864,"close":860,"change":20,"percent_change":20,"volume":1186,"transactions":9,"vwap":860},"2025-09-18",2058800,{"date":1188,"open":850,"high":844,"low":860,"close":860,"change":142,"percent_change":202,"volume":1189,"transactions":9,"vwap":860},"2025-09-17",4247000,{"date":1191,"open":860,"high":848,"low":860,"close":848,"change":195,"percent_change":196,"volume":1192,"transactions":9,"vwap":848},"2025-09-16",2149700,{"date":1194,"open":850,"high":850,"low":860,"close":850,"change":271,"percent_change":374,"volume":1195,"transactions":9,"vwap":850},"2025-09-15",1826300,{"date":1197,"open":864,"high":860,"low":887,"close":887,"change":240,"percent_change":241,"volume":1198,"transactions":9,"vwap":887},"2025-09-12",2634300,{"date":1200,"open":850,"high":848,"low":864,"close":864,"change":20,"percent_change":20,"volume":1201,"transactions":9,"vwap":864},"2025-09-11",1901200,{"date":1203,"open":864,"high":860,"low":864,"close":864,"change":20,"percent_change":20,"volume":1204,"transactions":9,"vwap":864},"2025-09-10",1890200,{"date":1206,"open":860,"high":850,"low":887,"close":864,"change":142,"percent_change":202,"volume":1207,"transactions":9,"vwap":864},"2025-09-09",2368600,{"date":1209,"open":850,"high":850,"low":860,"close":850,"change":195,"percent_change":196,"volume":1210,"transactions":9,"vwap":850},"2025-09-08",1971800,{"date":1212,"open":860,"high":848,"low":864,"close":860,"change":1079,"percent_change":1080,"volume":1213,"transactions":9,"vwap":860},"2025-09-05",2728000,{"date":1215,"open":816,"high":880,"low":816,"close":833,"change":195,"percent_change":196,"volume":1216,"transactions":9,"vwap":833},"2025-09-04",2303700,{"date":1218,"open":817,"high":816,"low":799,"close":816,"change":186,"percent_change":187,"volume":1219,"transactions":9,"vwap":816},"2025-09-03",2896700,{"date":1221,"open":799,"high":817,"low":730,"close":817,"change":838,"percent_change":839,"volume":1222,"transactions":9,"vwap":817},"2025-09-02",2292600,{"date":1224,"open":860,"high":848,"low":864,"close":848,"change":271,"percent_change":374,"volume":1225,"transactions":9,"vwap":848},"2025-08-29",2486900,{"date":1227,"open":864,"high":860,"low":887,"close":864,"change":240,"percent_change":241,"volume":1228,"transactions":9,"vwap":864},"2025-08-28",1501300,{"date":1230,"open":864,"high":860,"low":887,"close":860,"change":271,"percent_change":374,"volume":1231,"transactions":9,"vwap":860},"2025-08-27",1583100,{"date":1233,"open":837,"high":887,"low":837,"close":837,"change":186,"percent_change":187,"volume":1234,"transactions":9,"vwap":837},"2025-08-26",2326300,{"date":1236,"open":880,"high":880,"low":833,"close":833,"change":142,"percent_change":202,"volume":1237,"transactions":9,"vwap":833},"2025-08-25",1888000,{"date":1239,"open":815,"high":887,"low":817,"close":837,"change":1079,"percent_change":1080,"volume":1240,"transactions":9,"vwap":837},"2025-08-22",2660400,{"date":1242,"open":816,"high":816,"low":799,"close":817,"change":142,"percent_change":202,"volume":1243,"transactions":9,"vwap":817},"2025-08-21",2315100,{"date":1245,"open":816,"high":833,"low":815,"close":816,"change":195,"percent_change":196,"volume":1246,"transactions":9,"vwap":816},"2025-08-20",2006900,{"date":1248,"open":815,"high":816,"low":817,"close":815,"change":186,"percent_change":187,"volume":1249,"transactions":9,"vwap":815},"2025-08-19",2625200,{"date":1251,"open":815,"high":815,"low":799,"close":799,"change":142,"percent_change":202,"volume":1252,"transactions":9,"vwap":799},"2025-08-18",2537300,{"date":1254,"open":815,"high":816,"low":817,"close":815,"change":195,"percent_change":196,"volume":1255,"transactions":9,"vwap":815},"2025-08-15",4097300,{"date":1257,"open":815,"high":815,"low":817,"close":817,"change":227,"percent_change":118,"volume":1258,"transactions":9,"vwap":817},"2025-08-14",1465700,{"date":1260,"open":816,"high":833,"low":815,"close":833,"change":196,"percent_change":731,"volume":1261,"transactions":9,"vwap":833},"2025-08-13",1767100,{"date":1263,"open":799,"high":817,"low":730,"close":799,"change":195,"percent_change":196,"volume":1264,"transactions":9,"vwap":799},"2025-08-12",3350300,{"date":1266,"open":730,"high":799,"low":730,"close":730,"change":240,"percent_change":241,"volume":1267,"transactions":9,"vwap":730},"2025-08-11",1682700,{"date":1269,"open":799,"high":799,"low":730,"close":799,"change":240,"percent_change":241,"volume":1270,"transactions":9,"vwap":799},"2025-08-08",1524700,{"date":1272,"open":817,"high":817,"low":730,"close":817,"change":20,"percent_change":20,"volume":1273,"transactions":9,"vwap":817},"2025-08-07",2469700,{"date":1275,"open":799,"high":817,"low":730,"close":817,"change":186,"percent_change":187,"volume":1276,"transactions":9,"vwap":817},"2025-08-06",2208500,{"date":1278,"open":799,"high":817,"low":730,"close":730,"change":142,"percent_change":202,"volume":1279,"transactions":9,"vwap":730},"2025-08-05",2531300,{"date":1281,"open":817,"high":815,"low":730,"close":817,"change":20,"percent_change":20,"volume":1282,"transactions":9,"vwap":817},"2025-08-04",3105400,{"date":1284,"open":708,"high":817,"low":709,"close":817,"change":271,"percent_change":374,"volume":1285,"transactions":9,"vwap":817},"2025-08-01",3552100,{"date":1287,"open":726,"high":730,"low":708,"close":726,"change":195,"percent_change":196,"volume":1288,"transactions":9,"vwap":726},"2025-07-31",1562800,{"date":1290,"open":730,"high":817,"low":708,"close":708,"change":142,"percent_change":202,"volume":1291,"transactions":9,"vwap":708},"2025-07-30",3792400,{"date":1293,"open":726,"high":799,"low":726,"close":730,"change":186,"percent_change":187,"volume":1294,"transactions":9,"vwap":730},"2025-07-29",2691000,{"date":1296,"open":708,"high":726,"low":708,"close":708,"change":240,"percent_change":241,"volume":1297,"transactions":9,"vwap":708},"2025-07-28",1370100,{"date":1299,"open":708,"high":726,"low":708,"close":726,"change":20,"percent_change":20,"volume":1300,"transactions":9,"vwap":726},"2025-07-25",1630100,{"date":1302,"open":709,"high":726,"low":709,"close":726,"change":240,"percent_change":241,"volume":1303,"transactions":9,"vwap":726},"2025-07-24",2196700,{"date":1305,"open":730,"high":799,"low":726,"close":730,"change":240,"percent_change":241,"volume":1306,"transactions":9,"vwap":730},"2025-07-23",2364200,{"date":1308,"open":799,"high":817,"low":730,"close":799,"change":20,"percent_change":20,"volume":1309,"transactions":9,"vwap":799},"2025-07-22",2512900,{"date":1311,"open":730,"high":799,"low":726,"close":799,"change":186,"percent_change":187,"volume":1312,"transactions":9,"vwap":799},"2025-07-21",1918200,{"date":1314,"open":726,"high":730,"low":708,"close":726,"change":186,"percent_change":187,"volume":1315,"transactions":9,"vwap":726},"2025-07-18",1847400,{"date":1317,"open":709,"high":708,"low":704,"close":709,"change":20,"percent_change":20,"volume":1318,"transactions":9,"vwap":709},"2025-07-17",2278100,{"date":1320,"open":696,"high":708,"low":696,"close":709,"change":196,"percent_change":234,"volume":1321,"transactions":9,"vwap":709},"2025-07-16",3737900,{"date":1323,"open":709,"high":709,"low":700,"close":700,"change":227,"percent_change":118,"volume":554,"transactions":9,"vwap":700},"2025-07-15",{"date":1325,"open":709,"high":709,"low":696,"close":704,"change":195,"percent_change":196,"volume":1326,"transactions":9,"vwap":704},"2025-07-14",2081900,{"date":1328,"open":704,"high":709,"low":696,"close":696,"change":142,"percent_change":202,"volume":1329,"transactions":9,"vwap":696},"2025-07-11",2094600,{"date":1331,"open":704,"high":709,"low":696,"close":709,"change":195,"percent_change":196,"volume":1332,"transactions":9,"vwap":709},"2025-07-10",2625300,{"date":1334,"open":696,"high":709,"low":696,"close":704,"change":186,"percent_change":187,"volume":1335,"transactions":9,"vwap":704},"2025-07-09",2398100,{"date":1337,"open":695,"high":695,"low":700,"close":695,"change":240,"percent_change":241,"volume":1338,"transactions":9,"vwap":695},"2025-07-08",2417100,{"date":1340,"open":696,"high":704,"low":695,"close":696,"change":195,"percent_change":196,"volume":1341,"transactions":9,"vwap":696},"2025-07-07",2950100,{"date":1343,"open":696,"high":696,"low":695,"close":695,"change":227,"percent_change":118,"volume":1344,"transactions":9,"vwap":695},"2025-07-03",2104900,{"date":1346,"open":708,"high":726,"low":709,"close":709,"change":240,"percent_change":241,"volume":1347,"transactions":9,"vwap":709},"2025-07-02",3419700,{"date":1349,"open":730,"high":730,"low":709,"close":708,"change":838,"percent_change":839,"volume":1350,"transactions":9,"vwap":708},"2025-07-01",3767500,{"date":1352,"open":837,"high":887,"low":837,"close":887,"change":186,"percent_change":187,"volume":1353,"transactions":9,"vwap":887},"2025-06-30",3338300,{"date":1355,"open":880,"high":887,"low":880,"close":880,"change":20,"percent_change":20,"volume":1356,"transactions":9,"vwap":880},"2025-06-27",1771000,{"date":1358,"open":880,"high":837,"low":833,"close":880,"change":195,"percent_change":196,"volume":1359,"transactions":9,"vwap":880},"2025-06-26",2321200,{"date":1361,"open":815,"high":833,"low":817,"close":833,"change":186,"percent_change":187,"volume":1362,"transactions":9,"vwap":833},"2025-06-25",1597700,{"date":1364,"open":799,"high":816,"low":799,"close":815,"change":186,"percent_change":187,"volume":1365,"transactions":9,"vwap":815},"2025-06-24",1900300,{"date":1367,"open":730,"high":815,"low":726,"close":799,"change":186,"percent_change":187,"volume":1368,"transactions":9,"vwap":799},"2025-06-23",3454000,{"date":1370,"open":709,"high":726,"low":704,"close":726,"change":186,"percent_change":187,"volume":1371,"transactions":9,"vwap":726},"2025-06-20",1598200,{"date":1373,"open":709,"high":726,"low":704,"close":709,"change":195,"percent_change":196,"volume":1374,"transactions":9,"vwap":709},"2025-06-18",1927400,{"date":1376,"open":704,"high":704,"low":695,"close":704,"change":195,"percent_change":196,"volume":1377,"transactions":9,"vwap":704},"2025-06-17",2808900,{"date":1379,"open":696,"high":704,"low":695,"close":696,"change":195,"percent_change":196,"volume":1380,"transactions":9,"vwap":696},"2025-06-16",2429100,{"date":1382,"open":704,"high":704,"low":700,"close":695,"change":142,"percent_change":202,"volume":1383,"transactions":9,"vwap":695},"2025-06-13",2034600,{"date":1385,"open":704,"high":709,"low":696,"close":704,"change":195,"percent_change":196,"volume":1386,"transactions":9,"vwap":704},"2025-06-12",4072100,{"date":1388,"open":700,"high":696,"low":744,"close":696,"change":196,"percent_change":234,"volume":1389,"transactions":9,"vwap":696},"2025-06-11",2615900,{"date":1391,"open":744,"high":744,"low":631,"close":679,"change":20,"percent_change":20,"volume":1392,"transactions":9,"vwap":679},"2025-06-10",3250600,{"date":1394,"open":630,"high":679,"low":630,"close":679,"change":186,"percent_change":187,"volume":1395,"transactions":9,"vwap":679},"2025-06-09",5751100,{"date":1397,"open":631,"high":679,"low":630,"close":630,"change":248,"percent_change":43,"volume":1398,"transactions":9,"vwap":630},"2025-06-06",2345700,{"date":1400,"open":696,"high":704,"low":700,"close":695,"change":240,"percent_change":241,"volume":1401,"transactions":9,"vwap":695},"2025-06-05",3590600,{"date":1403,"open":700,"high":704,"low":700,"close":696,"change":271,"percent_change":374,"volume":1404,"transactions":9,"vwap":696},"2025-06-04",2298800,{"date":1406,"open":700,"high":700,"low":679,"close":744,"change":195,"percent_change":196,"volume":1407,"transactions":9,"vwap":744},"2025-06-03",3312400,{"date":1409,"open":700,"high":700,"low":679,"close":679,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":679},"2025-06-02",-0.11,-0.45,2303300,{"date":1414,"open":730,"high":817,"low":730,"close":817,"change":186,"percent_change":187,"volume":1415,"transactions":9,"vwap":817},"2025-05-30",3278200,{"date":1417,"open":708,"high":730,"low":708,"close":730,"change":271,"percent_change":374,"volume":1418,"transactions":9,"vwap":730},"2025-05-29",1721600,{"date":1420,"open":708,"high":708,"low":704,"close":709,"change":142,"percent_change":202,"volume":1421,"transactions":9,"vwap":709},"2025-05-28",1803700,{"date":1423,"open":726,"high":726,"low":709,"close":726,"change":20,"percent_change":20,"volume":1424,"transactions":9,"vwap":726},"2025-05-27",2812600,{"date":1426,"open":730,"high":730,"low":709,"close":726,"change":186,"percent_change":187,"volume":1427,"transactions":9,"vwap":726},"2025-05-23",3366900,{"date":1429,"open":709,"high":709,"low":696,"close":709,"change":271,"percent_change":374,"volume":1430,"transactions":9,"vwap":709},"2025-05-22",2157900,{"date":1432,"open":696,"high":704,"low":695,"close":695,"change":142,"percent_change":202,"volume":1433,"transactions":9,"vwap":695},"2025-05-21",2530500,{"date":1435,"open":704,"high":709,"low":696,"close":704,"change":240,"percent_change":241,"volume":1436,"transactions":9,"vwap":704},"2025-05-20",1795700,{"date":1438,"open":695,"high":709,"low":695,"close":709,"change":186,"percent_change":187,"volume":1439,"transactions":9,"vwap":709},"2025-05-19",2074800,{"date":1441,"open":709,"high":708,"low":696,"close":696,"change":20,"percent_change":20,"volume":1442,"transactions":9,"vwap":696},"2025-05-16",3957700,{"date":1444,"open":696,"high":704,"low":700,"close":696,"change":271,"percent_change":374,"volume":1445,"transactions":9,"vwap":696},"2025-05-15",2929200,{"date":1447,"open":700,"high":695,"low":679,"close":744,"change":20,"percent_change":20,"volume":1448,"transactions":9,"vwap":744},"2025-05-14",3369000,{"date":1450,"open":696,"high":696,"low":744,"close":744,"change":240,"percent_change":241,"volume":1451,"transactions":9,"vwap":744},"2025-05-13",2482500,{"date":1453,"open":695,"high":696,"low":700,"close":700,"change":241,"percent_change":722,"volume":1454,"transactions":9,"vwap":700},"2025-05-12",2888800,{"date":1456,"open":726,"high":730,"low":709,"close":709,"change":20,"percent_change":20,"volume":1457,"transactions":9,"vwap":709},"2025-05-09",2582400,{"date":1459,"open":799,"high":799,"low":704,"close":709,"change":248,"percent_change":43,"volume":1460,"transactions":9,"vwap":709},"2025-05-08",2149800,{"date":1462,"open":799,"high":815,"low":730,"close":817,"change":186,"percent_change":187,"volume":978,"transactions":9,"vwap":817},"2025-05-07",{"date":1464,"open":730,"high":799,"low":730,"close":730,"change":186,"percent_change":187,"volume":1465,"transactions":9,"vwap":730},"2025-05-06",1700800,{"date":1467,"open":730,"high":730,"low":709,"close":708,"change":240,"percent_change":241,"volume":1468,"transactions":9,"vwap":708},"2025-05-05",3087900,{"date":1470,"open":799,"high":817,"low":708,"close":726,"change":248,"percent_change":43,"volume":1471,"transactions":9,"vwap":726},"2025-05-02",2239900,{"date":1473,"open":860,"high":860,"low":817,"close":816,"change":118,"percent_change":1474,"volume":1475,"transactions":9,"vwap":816},"2025-05-01",-0.49,5273400,{"date":1477,"open":843,"high":174,"low":844,"close":22,"change":271,"percent_change":374,"volume":1478,"transactions":9,"vwap":22},"2025-04-30",2367100,{"date":1480,"open":848,"high":844,"low":850,"close":849,"change":186,"percent_change":187,"volume":1481,"transactions":9,"vwap":849},"2025-04-29",1602100,{"date":1483,"open":887,"high":848,"low":887,"close":850,"change":271,"percent_change":374,"volume":1484,"transactions":9,"vwap":850},"2025-04-28",4691300,{"date":178,"open":837,"high":864,"low":880,"close":887,"change":195,"percent_change":196,"volume":1486,"transactions":9,"vwap":887},3221000]