[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHP":3,"homepage-market-summary":30,"stock-historical-SCHP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHP","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Schwab U.S. TIPS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6741,0.672,"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},25.13,25.06,25.14,25.05,25.12,0.01,0.04,6830495.654558,27.15,25.013,4561446.775907542,5.5,4068,{"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":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},27.19,4215478,1538649440.752793,-5.67,"2025-04-25",[183,186,195,204,213,221,227,234,242,251,260,270,278,286,293,300,309,316,324,333,341,352,362,371,377,384,392,397,407,414,422,430,438,447,453,459,467,472,477,484,489,495,500,505,510,515,520,526,531,540,547,554,560,567,574,581,587,594,602,607,613,621,626,630,634,637,641,646,649,654,661,667,672,676,684,690,694,699,705,709,712,716,720,723,727,730,735,738,741,747,752,759,764,770,776,781,784,787,791,794,799,802,805,809,815,820,823,827,831,834,838,842,845,849,853,857,860,863,866,869,872,876,879,882,886,889,893,896,899,902,906,909,912,916,919,922,925,928,931,934,937,940,944,947,950,953,956,959,963,967,970,973,976,980,985,988,991,994,997,1000,1003,1006,1009,1012,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1221,1224,1227,1231,1234,1240,1244,1249,1254,1259,1262,1266,1271,1275,1278,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1341,1344,1347,1350,1353,1356,1358,1361,1364,1367,1370,1373,1377,1380,1383,1386,1389,1392,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1540,1544,1548,1553,1556,1559,1562,1566,1569,1572,1575,1578,1581,1584,1587,1591,1594,1598,1603,1606,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1639,1643,1647,1650,1653,1656],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},9074,25.1074,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":23,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",25.08,25.15,25.07,0.16,4494009.099682,8252,25.1272,{"date":196,"open":197,"high":198,"low":199,"close":188,"change":145,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",25.1,25.105,25.03,-0.08,6513311.064819,9209,25.0647,{"date":205,"open":206,"high":207,"low":188,"close":197,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",25.18,25.2066,-0.05,-0.2,5993415.634079,8172,25.1225,{"date":214,"open":199,"high":215,"low":26,"close":189,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",25.1899,0.02,0.08,12029859.361618,11549,25.1317,{"date":222,"open":206,"high":223,"low":197,"close":17,"change":145,"percent_change":200,"volume":224,"transactions":225,"vwap":226},"2026-09-30",25.2,8645773.365113,7969,25.1509,{"date":228,"open":19,"high":229,"low":230,"close":189,"change":145,"percent_change":200,"volume":231,"transactions":232,"vwap":233},"2026-09-29",25.17,25.0901,5488744.6062,8756,25.1315,{"date":235,"open":229,"high":236,"low":17,"close":229,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",25.21,-0.1,-0.4,4954917.152719,8351,25.1591,{"date":243,"open":244,"high":245,"low":206,"close":246,"change":72,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",25.22,25.2799,25.27,0.28,6832641.401454,8280,25.2298,{"date":252,"open":253,"high":254,"low":223,"close":223,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",25.32,25.34,-0.13,-0.51,9664500.983393,13546,25.2577,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",25.5,25.3,25.33,-0.19,-0.74,5272906.875009,9388,25.3527,{"date":271,"open":272,"high":273,"low":274,"close":272,"change":145,"percent_change":200,"volume":275,"transactions":276,"vwap":277},"2026-09-22",25.52,25.54,25.48,4625331.790308,7177,25.5161,{"date":279,"open":262,"high":273,"low":280,"close":273,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",25.49,0.1,0.39,5560538.639003,7249,25.5181,{"date":287,"open":280,"high":280,"low":288,"close":288,"change":237,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",25.44,-0.39,5138759.896697,7526,25.4662,{"date":294,"open":262,"high":295,"low":262,"close":273,"change":72,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",25.56,0.27,6908926.016955,9521,25.5236,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":237,"percent_change":289,"volume":306,"transactions":307,"vwap":308},"2026-09-16",25.59,25.64,25.46,25.47,5632347.764966,10183,25.5714,{"date":310,"open":311,"high":302,"low":273,"close":312,"change":145,"percent_change":200,"volume":313,"transactions":314,"vwap":315},"2026-09-15",25.55,25.57,9451922.218909,10218,25.5603,{"date":317,"open":318,"high":319,"low":295,"close":302,"change":320,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",25.6,25.6562,0,7441266.181649,11398,25.6008,{"date":325,"open":326,"high":327,"low":311,"close":302,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",25.69,25.7,-0.11,-0.43,8842084.407844,12487,25.636,{"date":334,"open":335,"high":336,"low":337,"close":327,"change":328,"percent_change":329,"volume":338,"transactions":339,"vwap":340},"2026-09-10",25.72,25.76,25.6724,7583952.77317,14623,25.7211,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",25.86,25.88,25.78,25.81,-0.06,-0.23,5674602.459346,10555,25.8168,{"date":353,"open":354,"high":355,"low":356,"close":354,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",25.87,25.89,25.84,0.03,0.12,4432790.164972,9102,25.8615,{"date":363,"open":364,"high":354,"low":365,"close":356,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",25.85,25.82,-0.01,-0.04,2719312.01273,6549,25.8463,{"date":372,"open":344,"high":373,"low":364,"close":364,"change":357,"percent_change":358,"volume":374,"transactions":375,"vwap":376},"2026-09-03",25.91,2538525.174301,5735,25.8799,{"date":378,"open":379,"high":356,"low":380,"close":365,"change":320,"percent_change":320,"volume":381,"transactions":382,"vwap":383},"2026-09-02",25.83,25.8,5968795.438328,7272,25.8232,{"date":385,"open":386,"high":356,"low":387,"close":365,"change":388,"percent_change":150,"volume":389,"transactions":390,"vwap":391},"2026-09-01",25.79,25.7845,-0.09,3589807.011187,9464,25.8119,{"date":393,"open":373,"high":373,"low":354,"close":373,"change":145,"percent_change":200,"volume":394,"transactions":395,"vwap":396},"2026-08-31",6023459.727091,7998,25.8871,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":328,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",26.03,26.065,25.92,25.93,-0.42,19869253.884486,8822,25.9322,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":145,"percent_change":200,"volume":411,"transactions":412,"vwap":413},"2026-08-27",26.07,26.04,2631718.763691,5978,26.0569,{"date":415,"open":416,"high":417,"low":399,"close":417,"change":418,"percent_change":328,"volume":419,"transactions":420,"vwap":421},"2026-08-26",26.05,26.06,-0.03,2699304.250428,6572,26.0516,{"date":423,"open":399,"high":424,"low":399,"close":425,"change":281,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",26.1,26.09,0.38,5615436.92674,5741,26.0678,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":357,"percent_change":358,"volume":435,"transactions":436,"vwap":437},"2026-08-24",25.98,26.0299,25.99,3463337.840019,7914,26.0021,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":328,"percent_change":403,"volume":444,"transactions":445,"vwap":446},"2026-08-21",26,26.01,25.95,25.96,10835644.747303,6922,25.9637,{"date":448,"open":449,"high":409,"low":443,"close":409,"change":22,"percent_change":23,"volume":450,"transactions":451,"vwap":452},"2026-08-20",25.97,4561674.323049,8680,26.0271,{"date":454,"open":416,"high":417,"low":440,"close":417,"change":358,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",0.46,3753728.43432,6689,26.035,{"date":460,"open":354,"high":442,"low":354,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",25.94,0.06,0.23,4623217.428165,6580,25.9318,{"date":468,"open":401,"high":461,"low":344,"close":344,"change":347,"percent_change":348,"volume":469,"transactions":470,"vwap":471},"2026-08-17",6273835.538659,9153,25.8946,{"date":473,"open":449,"high":449,"low":401,"close":461,"change":145,"percent_change":200,"volume":474,"transactions":475,"vwap":476},"2026-08-14",4899379.510678,17984,25.9369,{"date":478,"open":449,"high":441,"low":442,"close":443,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-13",0.05,0.19,3348771.470472,8778,25.9819,{"date":485,"open":442,"high":442,"low":373,"close":373,"change":22,"percent_change":23,"volume":486,"transactions":487,"vwap":488},"2026-08-12",6252458.365807,15715,25.9304,{"date":490,"open":373,"high":402,"low":344,"close":491,"change":366,"percent_change":367,"volume":492,"transactions":493,"vwap":494},"2026-08-11",25.9,5831251.848052,18328,25.9003,{"date":496,"open":402,"high":461,"low":491,"close":373,"change":208,"percent_change":265,"volume":497,"transactions":498,"vwap":499},"2026-08-10",4526776.856106,15812,25.9139,{"date":501,"open":443,"high":449,"low":402,"close":443,"change":479,"percent_change":480,"volume":502,"transactions":503,"vwap":504},"2026-08-07",4527841.069142,17738,25.9464,{"date":506,"open":401,"high":402,"low":344,"close":373,"change":145,"percent_change":200,"volume":507,"transactions":508,"vwap":509},"2026-08-06",5620542.91636,20063,25.901,{"date":511,"open":461,"high":443,"low":373,"close":402,"change":320,"percent_change":320,"volume":512,"transactions":513,"vwap":514},"2026-08-05",5575979.287964,16414,25.9381,{"date":516,"open":442,"high":449,"low":401,"close":402,"change":479,"percent_change":480,"volume":517,"transactions":518,"vwap":519},"2026-08-04",8629032.573436,16428,25.9378,{"date":521,"open":491,"high":401,"low":354,"close":344,"change":46,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-03",-0.8,7221524.196565,18149,25.9035,{"date":527,"open":425,"high":424,"low":399,"close":425,"change":418,"percent_change":328,"volume":528,"transactions":529,"vwap":530},"2026-07-31",5190224.05876,12015,26.0574,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":145,"percent_change":200,"volume":537,"transactions":538,"vwap":539},"2026-07-30",26.14,26.17,26.11,26.12,2906422.289472,7358,26.1349,{"date":541,"open":535,"high":542,"low":409,"close":533,"change":357,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-29",26.195862,0.11,3061008.324441,7211,26.1143,{"date":548,"open":409,"high":549,"low":550,"close":535,"change":462,"percent_change":463,"volume":551,"transactions":552,"vwap":553},"2026-07-28",26.15,26.0635,2421077.144735,5605,26.109,{"date":555,"open":425,"high":424,"low":410,"close":416,"change":367,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-27",-0.15,4279021.282073,7476,26.0787,{"date":561,"open":562,"high":563,"low":409,"close":425,"change":216,"percent_change":217,"volume":564,"transactions":565,"vwap":566},"2026-07-24",26.08,26.13,4160514.45696,7943,26.102,{"date":568,"open":425,"high":535,"low":417,"close":409,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-23",-0.07,-0.27,6527018.891803,7985,26.0825,{"date":575,"open":576,"high":577,"low":533,"close":533,"change":367,"percent_change":556,"volume":578,"transactions":579,"vwap":580},"2026-07-22",26.18,26.19,2612859.143583,5746,26.1577,{"date":582,"open":577,"high":583,"low":549,"close":576,"change":418,"percent_change":328,"volume":584,"transactions":585,"vwap":586},"2026-07-21",26.21,2386130.777742,6285,26.1732,{"date":588,"open":589,"high":590,"low":577,"close":583,"change":208,"percent_change":265,"volume":591,"transactions":592,"vwap":593},"2026-07-20",26.24,26.26,2347770.417961,7333,26.2128,{"date":595,"open":596,"high":597,"low":598,"close":590,"change":72,"percent_change":296,"volume":599,"transactions":600,"vwap":601},"2026-07-17",26.27,26.28,26.2301,2700959.482386,6947,26.2598,{"date":603,"open":577,"high":583,"low":534,"close":577,"change":145,"percent_change":200,"volume":604,"transactions":605,"vwap":606},"2026-07-16",2387515.717392,5831,26.1867,{"date":608,"open":576,"high":609,"low":576,"close":583,"change":22,"percent_change":23,"volume":610,"transactions":611,"vwap":612},"2026-07-15",26.23,2456191.723427,7275,26.2174,{"date":614,"open":576,"high":615,"low":616,"close":617,"change":216,"percent_change":217,"volume":618,"transactions":619,"vwap":620},"2026-07-14",26.2289,26.1601,26.2,9975811.592969,6809,26.1915,{"date":622,"open":617,"high":583,"low":533,"close":576,"change":208,"percent_change":265,"volume":623,"transactions":624,"vwap":625},"2026-07-13",2782408.341547,8054,26.1753,{"date":627,"open":628,"high":609,"low":577,"close":609,"change":320,"percent_change":320,"volume":629,"transactions":9,"vwap":609},"2026-07-10",26.22,3625100,{"date":631,"open":628,"high":632,"low":583,"close":609,"change":216,"percent_change":217,"volume":633,"transactions":9,"vwap":609},"2026-07-09",26.25,3063000,{"date":635,"open":628,"high":628,"low":577,"close":583,"change":418,"percent_change":328,"volume":636,"transactions":9,"vwap":583},"2026-07-08",4568600,{"date":638,"open":597,"high":639,"low":628,"close":589,"change":347,"percent_change":348,"volume":640,"transactions":9,"vwap":589},"2026-07-07",26.29,3059100,{"date":642,"open":639,"high":643,"low":590,"close":644,"change":22,"percent_change":23,"volume":645,"transactions":9,"vwap":644},"2026-07-06",26.31,26.3,2796400,{"date":647,"open":590,"high":644,"low":632,"close":639,"change":479,"percent_change":480,"volume":648,"transactions":9,"vwap":639},"2026-07-02",2346600,{"date":650,"open":632,"high":644,"low":609,"close":589,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":589},"2026-07-01",-0.26,-0.98,8764800,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":237,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-06-30",26.59,26.61,26.5,-0.38,3076700,{"date":662,"open":656,"high":663,"low":664,"close":665,"change":357,"percent_change":543,"volume":666,"transactions":9,"vwap":665},"2026-06-29",26.62,26.58,26.6,2401200,{"date":668,"open":669,"high":664,"low":669,"close":670,"change":479,"percent_change":480,"volume":671,"transactions":9,"vwap":670},"2026-06-26",26.52,26.57,2963800,{"date":673,"open":674,"high":664,"low":669,"close":669,"change":479,"percent_change":480,"volume":675,"transactions":9,"vwap":669},"2026-06-25",26.54,3886500,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-24",26.42,26.48,26.47,0.09,0.34,15348300,{"date":685,"open":686,"high":687,"low":688,"close":686,"change":320,"percent_change":320,"volume":689,"transactions":9,"vwap":686},"2026-06-23",26.38,26.41,26.37,2980200,{"date":691,"open":692,"high":680,"low":688,"close":686,"change":328,"percent_change":403,"volume":693,"transactions":9,"vwap":686},"2026-06-22",26.46,3805100,{"date":695,"open":680,"high":696,"low":692,"close":697,"change":681,"percent_change":682,"volume":698,"transactions":9,"vwap":697},"2026-06-18",26.53,26.49,3218100,{"date":700,"open":664,"high":665,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-17",26.4,-0.17,-0.64,3907500,{"date":706,"open":707,"high":657,"low":707,"close":670,"change":320,"percent_change":320,"volume":708,"transactions":9,"vwap":670},"2026-06-16",26.56,2695400,{"date":710,"open":670,"high":664,"low":674,"close":670,"change":357,"percent_change":543,"volume":711,"transactions":9,"vwap":670},"2026-06-15",15198200,{"date":713,"open":714,"high":674,"low":679,"close":674,"change":22,"percent_change":23,"volume":715,"transactions":9,"vwap":674},"2026-06-12",26.51,2711700,{"date":717,"open":680,"high":707,"low":718,"close":696,"change":681,"percent_change":682,"volume":719,"transactions":9,"vwap":696},"2026-06-11",26.44,3073800,{"date":721,"open":658,"high":696,"low":718,"close":718,"change":367,"percent_change":556,"volume":722,"transactions":9,"vwap":718},"2026-06-10",2922600,{"date":724,"open":680,"high":697,"low":725,"close":679,"change":462,"percent_change":463,"volume":726,"transactions":9,"vwap":679},"2026-06-09",26.43,3461100,{"date":728,"open":658,"high":669,"low":678,"close":678,"change":208,"percent_change":265,"volume":729,"transactions":9,"vwap":678},"2026-06-08",6479400,{"date":731,"open":658,"high":714,"low":732,"close":680,"change":121,"percent_change":733,"volume":734,"transactions":9,"vwap":680},"2026-06-05",26.45,-0.45,5121500,{"date":736,"open":665,"high":657,"low":707,"close":656,"change":320,"percent_change":320,"volume":737,"transactions":9,"vwap":656},"2026-06-04",3414000,{"date":739,"open":665,"high":663,"low":707,"close":656,"change":367,"percent_change":556,"volume":740,"transactions":9,"vwap":656},"2026-06-03",2326300,{"date":742,"open":743,"high":744,"low":663,"close":745,"change":320,"percent_change":320,"volume":746,"transactions":9,"vwap":745},"2026-06-02",26.66,26.67,26.63,3409200,{"date":748,"open":657,"high":749,"low":664,"close":745,"change":209,"percent_change":750,"volume":751,"transactions":9,"vwap":745},"2026-06-01",26.64,-0.75,5076700,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":22,"percent_change":23,"volume":758,"transactions":9,"vwap":757},"2026-05-29",26.82,26.84,26.79,26.83,3703500,{"date":760,"open":761,"high":757,"low":761,"close":754,"change":72,"percent_change":762,"volume":763,"transactions":9,"vwap":754},"2026-05-28",26.77,0.26,2865200,{"date":765,"open":766,"high":761,"low":767,"close":768,"change":357,"percent_change":543,"volume":769,"transactions":9,"vwap":768},"2026-05-27",26.74,26.73,26.75,2462000,{"date":771,"open":772,"high":767,"low":773,"close":774,"change":681,"percent_change":682,"volume":775,"transactions":9,"vwap":774},"2026-05-26",26.7,26.68,26.72,3494100,{"date":777,"open":749,"high":778,"low":779,"close":745,"change":22,"percent_change":23,"volume":780,"transactions":9,"vwap":745},"2026-05-22",26.65,26.55,3217400,{"date":782,"open":665,"high":663,"low":670,"close":663,"change":22,"percent_change":23,"volume":783,"transactions":9,"vwap":663},"2026-05-21",4962200,{"date":785,"open":779,"high":749,"low":779,"close":657,"change":462,"percent_change":463,"volume":786,"transactions":9,"vwap":657},"2026-05-20",6785100,{"date":788,"open":670,"high":656,"low":714,"close":779,"change":388,"percent_change":789,"volume":790,"transactions":9,"vwap":779},"2026-05-19",-0.34,9474500,{"date":792,"open":744,"high":773,"low":663,"close":749,"change":145,"percent_change":200,"volume":793,"transactions":9,"vwap":749},"2026-05-18",3015200,{"date":795,"open":773,"high":796,"low":749,"close":743,"change":328,"percent_change":797,"volume":798,"transactions":9,"vwap":743},"2026-05-15",26.69,-0.41,3423900,{"date":800,"open":757,"high":755,"low":761,"close":761,"change":145,"percent_change":569,"volume":801,"transactions":9,"vwap":761},"2026-05-14",2393000,{"date":803,"open":754,"high":754,"low":761,"close":756,"change":22,"percent_change":23,"volume":804,"transactions":9,"vwap":756},"2026-05-13",2668500,{"date":806,"open":757,"high":755,"low":807,"close":807,"change":569,"percent_change":651,"volume":808,"transactions":9,"vwap":807},"2026-05-12",26.78,3470300,{"date":810,"open":811,"high":812,"low":757,"close":813,"change":366,"percent_change":367,"volume":814,"transactions":9,"vwap":813},"2026-05-11",26.86,26.87,26.85,2006000,{"date":816,"open":813,"high":817,"low":755,"close":811,"change":217,"percent_change":818,"volume":819,"transactions":9,"vwap":811},"2026-05-08",26.88,0.3,2206700,{"date":821,"open":754,"high":754,"low":768,"close":807,"change":418,"percent_change":328,"volume":822,"transactions":9,"vwap":807},"2026-05-07",3233700,{"date":824,"open":825,"high":754,"low":807,"close":825,"change":357,"percent_change":543,"volume":826,"transactions":9,"vwap":825},"2026-05-06",26.81,2886200,{"date":828,"open":829,"high":754,"low":761,"close":807,"change":145,"percent_change":569,"volume":830,"transactions":9,"vwap":807},"2026-05-05",26.8,2634500,{"date":832,"open":757,"high":755,"low":761,"close":829,"change":347,"percent_change":38,"volume":833,"transactions":9,"vwap":829},"2026-05-04",3785700,{"date":835,"open":755,"high":836,"low":754,"close":811,"change":366,"percent_change":367,"volume":837,"transactions":9,"vwap":811},"2026-05-01",26.89,4210200,{"date":839,"open":813,"high":836,"low":754,"close":812,"change":23,"percent_change":840,"volume":841,"transactions":9,"vwap":812},"2026-04-30",0.15,3310700,{"date":843,"open":817,"high":817,"low":825,"close":757,"change":200,"percent_change":101,"volume":844,"transactions":9,"vwap":757},"2026-04-29",3019300,{"date":846,"open":847,"high":847,"low":811,"close":847,"change":320,"percent_change":320,"volume":848,"transactions":9,"vwap":847},"2026-04-28",26.91,2295100,{"date":850,"open":847,"high":851,"low":836,"close":847,"change":320,"percent_change":320,"volume":852,"transactions":9,"vwap":847},"2026-04-27",26.94,14611700,{"date":854,"open":813,"high":855,"low":757,"close":847,"change":23,"percent_change":840,"volume":856,"transactions":9,"vwap":847},"2026-04-24",26.93,3191200,{"date":858,"open":813,"high":817,"low":825,"close":812,"change":479,"percent_change":480,"volume":859,"transactions":9,"vwap":812},"2026-04-23",4382900,{"date":861,"open":811,"high":811,"low":754,"close":754,"change":23,"percent_change":840,"volume":862,"transactions":9,"vwap":754},"2026-04-22",3066200,{"date":864,"open":825,"high":757,"low":761,"close":807,"change":347,"percent_change":38,"volume":865,"transactions":9,"vwap":807},"2026-04-21",3696900,{"date":867,"open":813,"high":813,"low":829,"close":755,"change":366,"percent_change":367,"volume":868,"transactions":9,"vwap":755},"2026-04-20",3244300,{"date":870,"open":757,"high":813,"low":825,"close":813,"change":72,"percent_change":762,"volume":871,"transactions":9,"vwap":813},"2026-04-17",3370800,{"date":873,"open":813,"high":813,"low":874,"close":807,"change":208,"percent_change":265,"volume":875,"transactions":9,"vwap":807},"2026-04-16",26.76,3399600,{"date":877,"open":813,"high":813,"low":825,"close":757,"change":418,"percent_change":328,"volume":878,"transactions":9,"vwap":757},"2026-04-15",3837300,{"date":880,"open":829,"high":811,"low":807,"close":811,"change":72,"percent_change":762,"volume":881,"transactions":9,"vwap":811},"2026-04-14",4316200,{"date":883,"open":768,"high":829,"low":767,"close":756,"change":462,"percent_change":884,"volume":885,"transactions":9,"vwap":756},"2026-04-13",0.22,3862300,{"date":887,"open":767,"high":768,"low":772,"close":767,"change":216,"percent_change":72,"volume":888,"transactions":9,"vwap":767},"2026-04-10",3534900,{"date":890,"open":796,"high":766,"low":743,"close":891,"change":22,"percent_change":23,"volume":892,"transactions":9,"vwap":891},"2026-04-09",26.71,7659800,{"date":894,"open":768,"high":768,"low":744,"close":772,"change":22,"percent_change":23,"volume":895,"transactions":9,"vwap":772},"2026-04-08",2881100,{"date":897,"open":743,"high":774,"low":664,"close":796,"change":216,"percent_change":72,"volume":898,"transactions":9,"vwap":796},"2026-04-07",3904300,{"date":900,"open":778,"high":796,"low":663,"close":744,"change":366,"percent_change":367,"volume":901,"transactions":9,"vwap":744},"2026-04-06",2834900,{"date":903,"open":663,"high":796,"low":665,"close":773,"change":358,"percent_change":904,"volume":905,"transactions":9,"vwap":773},"2026-04-02",0.45,3065200,{"date":907,"open":670,"high":657,"low":779,"close":707,"change":208,"percent_change":265,"volume":908,"transactions":9,"vwap":707},"2026-04-01",3091100,{"date":910,"open":743,"high":773,"low":656,"close":657,"change":357,"percent_change":543,"volume":911,"transactions":9,"vwap":657},"2026-03-31",4782800,{"date":913,"open":657,"high":749,"low":664,"close":664,"change":840,"percent_change":914,"volume":915,"transactions":9,"vwap":664},"2026-03-30",0.57,4153300,{"date":917,"open":678,"high":679,"low":687,"close":725,"change":418,"percent_change":328,"volume":918,"transactions":9,"vwap":725},"2026-03-27",5724100,{"date":920,"open":779,"high":707,"low":732,"close":692,"change":388,"percent_change":789,"volume":921,"transactions":9,"vwap":692},"2026-03-26",3553900,{"date":923,"open":779,"high":779,"low":658,"close":779,"change":217,"percent_change":818,"volume":924,"transactions":9,"vwap":779},"2026-03-25",3352500,{"date":926,"open":697,"high":696,"low":725,"close":680,"change":388,"percent_change":789,"volume":927,"transactions":9,"vwap":680},"2026-03-24",6483100,{"date":929,"open":674,"high":657,"low":714,"close":707,"change":145,"percent_change":200,"volume":930,"transactions":9,"vwap":707},"2026-03-23",6268100,{"date":932,"open":772,"high":772,"low":707,"close":664,"change":209,"percent_change":750,"volume":933,"transactions":9,"vwap":664},"2026-03-20",5387100,{"date":935,"open":874,"high":825,"low":766,"close":807,"change":418,"percent_change":328,"volume":936,"transactions":9,"vwap":807},"2026-03-19",4913300,{"date":938,"open":812,"high":836,"low":825,"close":825,"change":347,"percent_change":38,"volume":939,"transactions":9,"vwap":825},"2026-03-18",4463700,{"date":941,"open":757,"high":812,"low":829,"close":812,"change":543,"percent_change":942,"volume":943,"transactions":9,"vwap":812},"2026-03-17",0.41,2793700,{"date":945,"open":761,"high":807,"low":774,"close":874,"change":462,"percent_change":884,"volume":946,"transactions":9,"vwap":874},"2026-03-16",3817700,{"date":948,"open":767,"high":766,"low":744,"close":772,"change":208,"percent_change":265,"volume":949,"transactions":9,"vwap":772},"2026-03-13",3332700,{"date":951,"open":807,"high":825,"low":772,"close":768,"change":418,"percent_change":328,"volume":952,"transactions":9,"vwap":768},"2026-03-12",4919900,{"date":954,"open":825,"high":754,"low":874,"close":807,"change":367,"percent_change":556,"volume":955,"transactions":9,"vwap":807},"2026-03-11",3518700,{"date":957,"open":836,"high":836,"low":825,"close":754,"change":200,"percent_change":101,"volume":958,"transactions":9,"vwap":754},"2026-03-10",4056100,{"date":960,"open":812,"high":855,"low":757,"close":961,"change":479,"percent_change":480,"volume":962,"transactions":9,"vwap":961},"2026-03-09",26.9,6576300,{"date":964,"open":755,"high":965,"low":754,"close":813,"change":23,"percent_change":840,"volume":966,"transactions":9,"vwap":813},"2026-03-06",26.92,4553500,{"date":968,"open":761,"high":757,"low":874,"close":825,"change":22,"percent_change":23,"volume":969,"transactions":9,"vwap":825},"2026-03-05",5066500,{"date":971,"open":812,"high":812,"low":829,"close":829,"change":569,"percent_change":651,"volume":972,"transactions":9,"vwap":829},"2026-03-04",7032800,{"date":974,"open":755,"high":847,"low":754,"close":812,"change":418,"percent_change":328,"volume":975,"transactions":9,"vwap":812},"2026-03-03",4112800,{"date":977,"open":978,"high":978,"low":757,"close":961,"change":208,"percent_change":265,"volume":979,"transactions":9,"vwap":961},"2026-03-02",26.95,3300200,{"date":981,"open":982,"high":983,"low":978,"close":978,"change":216,"percent_change":72,"volume":984,"transactions":9,"vwap":978},"2026-02-27",26.98,26.99,3374200,{"date":986,"open":817,"high":855,"low":817,"close":855,"change":72,"percent_change":762,"volume":987,"transactions":9,"vwap":855},"2026-02-26",2851600,{"date":989,"open":755,"high":812,"low":825,"close":811,"change":357,"percent_change":543,"volume":990,"transactions":9,"vwap":811},"2026-02-25",2648000,{"date":992,"open":755,"high":813,"low":825,"close":757,"change":320,"percent_change":320,"volume":993,"transactions":9,"vwap":757},"2026-02-24",3961600,{"date":995,"open":754,"high":817,"low":754,"close":757,"change":216,"percent_change":72,"volume":996,"transactions":9,"vwap":757},"2026-02-23",2848300,{"date":998,"open":757,"high":755,"low":768,"close":825,"change":320,"percent_change":320,"volume":999,"transactions":9,"vwap":825},"2026-02-20",3703700,{"date":1001,"open":756,"high":755,"low":756,"close":825,"change":22,"percent_change":23,"volume":1002,"transactions":9,"vwap":825},"2026-02-19",3905300,{"date":1004,"open":825,"high":757,"low":756,"close":829,"change":145,"percent_change":569,"volume":1005,"transactions":9,"vwap":829},"2026-02-18",3084300,{"date":1007,"open":757,"high":755,"low":829,"close":754,"change":145,"percent_change":569,"volume":1008,"transactions":9,"vwap":754},"2026-02-17",2982400,{"date":1010,"open":813,"high":812,"low":754,"close":755,"change":216,"percent_change":72,"volume":1011,"transactions":9,"vwap":755},"2026-02-13",3446700,{"date":1013,"open":767,"high":754,"low":767,"close":754,"change":281,"percent_change":1014,"volume":1015,"transactions":9,"vwap":754},"2026-02-12",0.37,2838600,{"date":1017,"open":774,"high":874,"low":772,"close":774,"change":367,"percent_change":556,"volume":1018,"transactions":9,"vwap":774},"2026-02-11",5787900,{"date":1020,"open":768,"high":807,"low":767,"close":874,"change":462,"percent_change":884,"volume":1021,"transactions":9,"vwap":874},"2026-02-10",3413200,{"date":1023,"open":778,"high":772,"low":778,"close":772,"change":357,"percent_change":543,"volume":1024,"transactions":9,"vwap":772},"2026-02-09",3659700,{"date":1026,"open":743,"high":744,"low":745,"close":744,"change":216,"percent_change":217,"volume":1027,"transactions":9,"vwap":744},"2026-02-06",3273400,{"date":1029,"open":663,"high":778,"low":656,"close":778,"change":72,"percent_change":762,"volume":1030,"transactions":9,"vwap":778},"2026-02-05",4074400,{"date":1032,"open":670,"high":665,"low":707,"close":664,"change":145,"percent_change":200,"volume":1033,"transactions":9,"vwap":664},"2026-02-04",3361500,{"date":1035,"open":670,"high":657,"low":670,"close":665,"change":357,"percent_change":543,"volume":1036,"transactions":9,"vwap":665},"2026-02-03",4730400,{"date":1038,"open":663,"high":663,"low":779,"close":670,"change":569,"percent_change":651,"volume":1039,"transactions":9,"vwap":670},"2026-02-02",7325200,{"date":1041,"open":745,"high":778,"low":657,"close":749,"change":320,"percent_change":320,"volume":1042,"transactions":9,"vwap":749},"2026-01-30",5414600,{"date":1044,"open":745,"high":773,"low":745,"close":749,"change":22,"percent_change":23,"volume":1045,"transactions":9,"vwap":749},"2026-01-29",5184200,{"date":1047,"open":745,"high":745,"low":670,"close":745,"change":216,"percent_change":217,"volume":1048,"transactions":9,"vwap":745},"2026-01-28",5732200,{"date":1050,"open":663,"high":749,"low":657,"close":657,"change":320,"percent_change":320,"volume":1051,"transactions":9,"vwap":657},"2026-01-27",3288500,{"date":1053,"open":656,"high":663,"low":664,"close":657,"change":357,"percent_change":543,"volume":1054,"transactions":9,"vwap":657},"2026-01-26",3963000,{"date":1056,"open":696,"high":664,"low":669,"close":664,"change":462,"percent_change":463,"volume":1057,"transactions":9,"vwap":664},"2026-01-23",3153000,{"date":1059,"open":669,"high":670,"low":658,"close":669,"change":366,"percent_change":367,"volume":1060,"transactions":9,"vwap":669},"2026-01-22",4288300,{"date":1062,"open":692,"high":779,"low":732,"close":696,"change":72,"percent_change":762,"volume":1063,"transactions":9,"vwap":696},"2026-01-21",16852900,{"date":1065,"open":732,"high":697,"low":725,"close":692,"change":347,"percent_change":348,"volume":1066,"transactions":9,"vwap":692},"2026-01-20",3926500,{"date":1068,"open":664,"high":656,"low":669,"close":669,"change":208,"percent_change":265,"volume":1069,"transactions":9,"vwap":669},"2026-01-16",8929700,{"date":1071,"open":663,"high":745,"low":670,"close":670,"change":418,"percent_change":328,"volume":1072,"transactions":9,"vwap":670},"2026-01-15",15722700,{"date":1074,"open":657,"high":778,"low":665,"close":665,"change":22,"percent_change":23,"volume":1075,"transactions":9,"vwap":665},"2026-01-14",5222700,{"date":1077,"open":656,"high":665,"low":707,"close":656,"change":357,"percent_change":543,"volume":1078,"transactions":9,"vwap":656},"2026-01-13",8185800,{"date":1080,"open":779,"high":664,"low":674,"close":707,"change":22,"percent_change":23,"volume":1081,"transactions":9,"vwap":707},"2026-01-12",4905800,{"date":1083,"open":696,"high":664,"low":669,"close":779,"change":216,"percent_change":217,"volume":1084,"transactions":9,"vwap":779},"2026-01-09",5798200,{"date":1086,"open":696,"high":779,"low":669,"close":696,"change":208,"percent_change":265,"volume":1087,"transactions":9,"vwap":696},"2026-01-08",2458100,{"date":1089,"open":670,"high":665,"low":779,"close":664,"change":479,"percent_change":480,"volume":1090,"transactions":9,"vwap":664},"2026-01-07",4794400,{"date":1092,"open":674,"high":779,"low":658,"close":696,"change":145,"percent_change":200,"volume":1093,"transactions":9,"vwap":696},"2026-01-06",4281500,{"date":1095,"open":714,"high":707,"low":697,"close":779,"change":72,"percent_change":762,"volume":1096,"transactions":9,"vwap":779},"2026-01-05",3239300,{"date":1098,"open":658,"high":669,"low":680,"close":679,"change":366,"percent_change":367,"volume":1099,"transactions":9,"vwap":679},"2026-01-02",3356400,{"date":1101,"open":714,"high":779,"low":697,"close":697,"change":208,"percent_change":265,"volume":1102,"transactions":9,"vwap":697},"2025-12-31",5194900,{"date":1104,"open":696,"high":707,"low":669,"close":674,"change":366,"percent_change":367,"volume":1105,"transactions":9,"vwap":674},"2025-12-30",2727100,{"date":1107,"open":674,"high":779,"low":696,"close":779,"change":23,"percent_change":840,"volume":1108,"transactions":9,"vwap":779},"2025-12-29",2522400,{"date":1110,"open":674,"high":779,"low":658,"close":714,"change":366,"percent_change":367,"volume":1111,"transactions":9,"vwap":714},"2025-12-26",2902400,{"date":1113,"open":658,"high":696,"low":697,"close":669,"change":479,"percent_change":480,"volume":1114,"transactions":9,"vwap":669},"2025-12-24",2455300,{"date":1116,"open":687,"high":679,"low":701,"close":680,"change":22,"percent_change":23,"volume":1117,"transactions":9,"vwap":680},"2025-12-23",3573400,{"date":1119,"open":679,"high":679,"low":718,"close":692,"change":145,"percent_change":200,"volume":1120,"transactions":9,"vwap":692},"2025-12-22",3978900,{"date":1122,"open":696,"high":696,"low":680,"close":679,"change":348,"percent_change":1123,"volume":1124,"transactions":9,"vwap":679},"2025-12-19",-0.86,7114000,{"date":1126,"open":796,"high":774,"low":749,"close":891,"change":23,"percent_change":840,"volume":1127,"transactions":9,"vwap":891},"2025-12-18",4344800,{"date":1129,"open":749,"high":744,"low":745,"close":744,"change":216,"percent_change":217,"volume":1130,"transactions":9,"vwap":744},"2025-12-17",4307300,{"date":1132,"open":665,"high":743,"low":656,"close":778,"change":216,"percent_change":217,"volume":1133,"transactions":9,"vwap":778},"2025-12-16",4227800,{"date":1135,"open":796,"high":796,"low":745,"close":745,"change":145,"percent_change":200,"volume":1136,"transactions":9,"vwap":745},"2025-12-15",3237300,{"date":1138,"open":778,"high":743,"low":663,"close":778,"change":367,"percent_change":556,"volume":1139,"transactions":9,"vwap":778},"2025-12-12",3611300,{"date":1141,"open":768,"high":874,"low":773,"close":796,"change":145,"percent_change":569,"volume":1142,"transactions":9,"vwap":796},"2025-12-11",3630200,{"date":1144,"open":657,"high":891,"low":665,"close":891,"change":217,"percent_change":818,"volume":1145,"transactions":9,"vwap":891},"2025-12-10",5955600,{"date":1147,"open":773,"high":796,"low":663,"close":745,"change":367,"percent_change":556,"volume":1148,"transactions":9,"vwap":745},"2025-12-09",3830600,{"date":1150,"open":772,"high":891,"low":745,"close":744,"change":367,"percent_change":556,"volume":1151,"transactions":9,"vwap":744},"2025-12-08",5369200,{"date":1153,"open":761,"high":761,"low":772,"close":891,"change":208,"percent_change":265,"volume":1154,"transactions":9,"vwap":891},"2025-12-05",4314700,{"date":1156,"open":761,"high":761,"low":766,"close":874,"change":418,"percent_change":328,"volume":1157,"transactions":9,"vwap":874},"2025-12-04",7509800,{"date":1159,"open":874,"high":756,"low":768,"close":756,"change":479,"percent_change":480,"volume":1160,"transactions":9,"vwap":756},"2025-12-03",6881700,{"date":1162,"open":767,"high":768,"low":774,"close":766,"change":22,"percent_change":23,"volume":1163,"transactions":9,"vwap":766},"2025-12-02",2586400,{"date":1165,"open":874,"high":761,"low":774,"close":767,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":767},"2025-12-01",-0.18,-0.67,4803000,{"date":1170,"open":982,"high":982,"low":847,"close":847,"change":569,"percent_change":651,"volume":1171,"transactions":9,"vwap":847},"2025-11-28",1513300,{"date":1173,"open":965,"high":982,"low":836,"close":982,"change":462,"percent_change":884,"volume":1174,"transactions":9,"vwap":982},"2025-11-26",2270500,{"date":1176,"open":811,"high":855,"low":811,"close":965,"change":23,"percent_change":840,"volume":1177,"transactions":9,"vwap":965},"2025-11-25",2338200,{"date":1179,"open":817,"high":836,"low":811,"close":817,"change":216,"percent_change":72,"volume":1180,"transactions":9,"vwap":817},"2025-11-24",2479300,{"date":1182,"open":812,"high":812,"low":754,"close":811,"change":462,"percent_change":884,"volume":1183,"transactions":9,"vwap":811},"2025-11-21",2513500,{"date":1185,"open":825,"high":755,"low":761,"close":829,"change":22,"percent_change":23,"volume":1186,"transactions":9,"vwap":829},"2025-11-20",5164600,{"date":1188,"open":757,"high":755,"low":761,"close":756,"change":367,"percent_change":556,"volume":1189,"transactions":9,"vwap":756},"2025-11-19",7811800,{"date":1191,"open":755,"high":813,"low":807,"close":757,"change":357,"percent_change":543,"volume":1192,"transactions":9,"vwap":757},"2025-11-18",3083800,{"date":1194,"open":825,"high":754,"low":756,"close":829,"change":320,"percent_change":320,"volume":1195,"transactions":9,"vwap":829},"2025-11-17",2716100,{"date":1197,"open":817,"high":836,"low":756,"close":829,"change":418,"percent_change":328,"volume":1198,"transactions":9,"vwap":829},"2025-11-14",1774300,{"date":1200,"open":755,"high":812,"low":754,"close":757,"change":208,"percent_change":265,"volume":1201,"transactions":9,"vwap":757},"2025-11-13",2585000,{"date":1203,"open":836,"high":847,"low":812,"close":817,"change":208,"percent_change":265,"volume":1204,"transactions":9,"vwap":817},"2025-11-12",1738600,{"date":1206,"open":836,"high":851,"low":812,"close":855,"change":281,"percent_change":1014,"volume":1207,"transactions":9,"vwap":855},"2025-11-11",1426000,{"date":1209,"open":754,"high":755,"low":829,"close":757,"change":22,"percent_change":23,"volume":1210,"transactions":9,"vwap":757},"2025-11-10",2211300,{"date":1212,"open":807,"high":813,"low":807,"close":754,"change":22,"percent_change":23,"volume":1213,"transactions":9,"vwap":754},"2025-11-07",3223600,{"date":1215,"open":754,"high":755,"low":829,"close":825,"change":462,"percent_change":884,"volume":1216,"transactions":9,"vwap":825},"2025-11-06",4270200,{"date":1218,"open":825,"high":754,"low":766,"close":768,"change":237,"percent_change":1219,"volume":1220,"transactions":9,"vwap":768},"2025-11-05",-0.37,3635200,{"date":1222,"open":757,"high":817,"low":757,"close":813,"change":216,"percent_change":72,"volume":1223,"transactions":9,"vwap":813},"2025-11-04",2153600,{"date":1225,"open":757,"high":811,"low":825,"close":757,"change":255,"percent_change":106,"volume":1226,"transactions":9,"vwap":757},"2025-11-03",5308400,{"date":1228,"open":851,"high":1229,"low":847,"close":1229,"change":479,"percent_change":480,"volume":1230,"transactions":9,"vwap":1229},"2025-10-31",26.96,11784700,{"date":1232,"open":961,"high":978,"low":836,"close":847,"change":208,"percent_change":265,"volume":1233,"transactions":9,"vwap":847},"2025-10-30",3404700,{"date":1235,"open":1236,"high":1237,"low":978,"close":1229,"change":556,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1229},"2025-10-29",27.08,27.11,-0.55,3876100,{"date":1241,"open":1236,"high":1237,"low":1242,"close":1237,"change":357,"percent_change":543,"volume":1243,"transactions":9,"vwap":1237},"2025-10-28",27.07,3664100,{"date":1245,"open":1236,"high":1246,"low":1247,"close":1236,"change":320,"percent_change":320,"volume":1248,"transactions":9,"vwap":1236},"2025-10-27",27.09,27.040001,2689900,{"date":1250,"open":1242,"high":1251,"low":1252,"close":1236,"change":145,"percent_change":569,"volume":1253,"transactions":9,"vwap":1236},"2025-10-24",27.1,27.030001,3884200,{"date":1255,"open":1256,"high":1257,"low":1236,"close":1251,"change":208,"percent_change":1166,"volume":1258,"transactions":9,"vwap":1251},"2025-10-23",27.13,27.14,3025100,{"date":1260,"open":1256,"high":25,"low":1251,"close":25,"change":23,"percent_change":840,"volume":1261,"transactions":9,"vwap":25},"2025-10-22",2680800,{"date":1263,"open":1251,"high":1264,"low":1246,"close":1237,"change":462,"percent_change":884,"volume":1265,"transactions":9,"vwap":1237},"2025-10-21",27.12,2162900,{"date":1267,"open":1252,"high":1268,"low":1269,"close":1268,"change":216,"percent_change":72,"volume":1270,"transactions":9,"vwap":1268},"2025-10-20",27.049999,27.02,4864600,{"date":1272,"open":1236,"high":1236,"low":1273,"close":1252,"change":367,"percent_change":556,"volume":1274,"transactions":9,"vwap":1252},"2025-10-17",27.01,8159900,{"date":1276,"open":983,"high":1236,"low":982,"close":1242,"change":72,"percent_change":762,"volume":1277,"transactions":9,"vwap":1242},"2025-10-16",2868300,{"date":1279,"open":1268,"high":1242,"low":1280,"close":1281,"change":145,"percent_change":569,"volume":1282,"transactions":9,"vwap":1281},"2025-10-15",26.97,27,2400300,{"date":1284,"open":1269,"high":1247,"low":983,"close":1269,"change":366,"percent_change":367,"volume":1285,"transactions":9,"vwap":1269},"2025-10-14",2696400,{"date":1287,"open":982,"high":1247,"low":1229,"close":1252,"change":23,"percent_change":840,"volume":1288,"transactions":9,"vwap":1252},"2025-10-13",2363200,{"date":1290,"open":978,"high":1273,"low":851,"close":983,"change":281,"percent_change":1014,"volume":1291,"transactions":9,"vwap":983},"2025-10-10",3021900,{"date":1293,"open":961,"high":965,"low":812,"close":836,"change":367,"percent_change":556,"volume":1294,"transactions":9,"vwap":836},"2025-10-09",2068200,{"date":1296,"open":851,"high":851,"low":961,"close":855,"change":23,"percent_change":840,"volume":1297,"transactions":9,"vwap":855},"2025-10-08",2898200,{"date":1299,"open":755,"high":847,"low":755,"close":836,"change":462,"percent_change":884,"volume":1300,"transactions":9,"vwap":836},"2025-10-07",4024300,{"date":1302,"open":755,"high":812,"low":754,"close":757,"change":367,"percent_change":556,"volume":1303,"transactions":9,"vwap":757},"2025-10-06",2596100,{"date":1305,"open":965,"high":855,"low":811,"close":812,"change":418,"percent_change":328,"volume":1306,"transactions":9,"vwap":812},"2025-10-03",2399400,{"date":1308,"open":847,"high":855,"low":836,"close":961,"change":366,"percent_change":367,"volume":1309,"transactions":9,"vwap":961},"2025-10-02",2825500,{"date":1311,"open":855,"high":851,"low":817,"close":847,"change":367,"percent_change":556,"volume":1312,"transactions":9,"vwap":847},"2025-10-01",3582500,{"date":1314,"open":851,"high":982,"low":965,"close":978,"change":22,"percent_change":23,"volume":1315,"transactions":9,"vwap":978},"2025-09-30",3232700,{"date":1317,"open":851,"high":1229,"low":965,"close":851,"change":357,"percent_change":543,"volume":1318,"transactions":9,"vwap":851},"2025-09-29",2402000,{"date":1320,"open":855,"high":978,"low":817,"close":847,"change":22,"percent_change":23,"volume":1321,"transactions":9,"vwap":847},"2025-09-26",2932700,{"date":1323,"open":965,"high":965,"low":811,"close":961,"change":347,"percent_change":38,"volume":1324,"transactions":9,"vwap":961},"2025-09-25",2913900,{"date":1326,"open":983,"high":983,"low":851,"close":1229,"change":367,"percent_change":556,"volume":1327,"transactions":9,"vwap":1229},"2025-09-24",3274100,{"date":1329,"open":978,"high":1281,"low":855,"close":1281,"change":72,"percent_change":762,"volume":1330,"transactions":9,"vwap":1281},"2025-09-23",2579200,{"date":1332,"open":1280,"high":1280,"low":965,"close":855,"change":208,"percent_change":265,"volume":1333,"transactions":9,"vwap":855},"2025-09-22",2827400,{"date":1335,"open":1273,"high":1273,"low":978,"close":982,"change":367,"percent_change":556,"volume":1336,"transactions":9,"vwap":982},"2025-09-19",1691100,{"date":1338,"open":1252,"high":1339,"low":1229,"close":1269,"change":208,"percent_change":1166,"volume":1340,"transactions":9,"vwap":1269},"2025-09-18",27.059999,5420400,{"date":1342,"open":1264,"high":177,"low":1247,"close":1242,"change":418,"percent_change":328,"volume":1343,"transactions":9,"vwap":1242},"2025-09-17",2551400,{"date":1345,"open":1251,"high":1264,"low":1236,"close":1251,"change":357,"percent_change":543,"volume":1346,"transactions":9,"vwap":1251},"2025-09-16",2708100,{"date":1348,"open":1339,"high":1251,"low":1339,"close":1242,"change":216,"percent_change":72,"volume":1349,"transactions":9,"vwap":1242},"2025-09-15",2337800,{"date":1351,"open":1268,"high":1339,"low":1269,"close":1268,"change":367,"percent_change":556,"volume":1352,"transactions":9,"vwap":1268},"2025-09-12",2384700,{"date":1354,"open":1242,"high":1237,"low":1339,"close":1246,"change":462,"percent_change":884,"volume":1355,"transactions":9,"vwap":1246},"2025-09-11",3046800,{"date":1357,"open":1269,"high":1242,"low":1281,"close":1252,"change":216,"percent_change":72,"volume":722,"transactions":9,"vwap":1252},"2025-09-10",{"date":1359,"open":1268,"high":1339,"low":983,"close":1273,"change":208,"percent_change":1166,"volume":1360,"transactions":9,"vwap":1273},"2025-09-09",2345500,{"date":1362,"open":1252,"high":1339,"low":1269,"close":1339,"change":217,"percent_change":818,"volume":1363,"transactions":9,"vwap":1339},"2025-09-08",6713800,{"date":1365,"open":1229,"high":1281,"low":1229,"close":982,"change":281,"percent_change":1014,"volume":1366,"transactions":9,"vwap":982},"2025-09-05",4675300,{"date":1368,"open":812,"high":836,"low":757,"close":817,"change":23,"percent_change":840,"volume":1369,"transactions":9,"vwap":817},"2025-09-04",2207100,{"date":1371,"open":807,"high":811,"low":761,"close":755,"change":217,"percent_change":818,"volume":1372,"transactions":9,"vwap":755},"2025-09-03",2714800,{"date":1374,"open":874,"high":807,"low":768,"close":874,"change":702,"percent_change":1375,"volume":1376,"transactions":9,"vwap":874},"2025-09-02",-0.63,2867000,{"date":1378,"open":1229,"high":1229,"low":965,"close":855,"change":145,"percent_change":569,"volume":1379,"transactions":9,"vwap":855},"2025-08-29",2580500,{"date":1381,"open":851,"high":1229,"low":965,"close":978,"change":216,"percent_change":72,"volume":1382,"transactions":9,"vwap":978},"2025-08-28",2577200,{"date":1384,"open":812,"high":978,"low":813,"close":855,"change":479,"percent_change":480,"volume":1385,"transactions":9,"vwap":855},"2025-08-27",2448600,{"date":1387,"open":754,"high":836,"low":825,"close":817,"change":462,"percent_change":884,"volume":1388,"transactions":9,"vwap":817},"2025-08-26",3305100,{"date":1390,"open":825,"high":757,"low":829,"close":754,"change":418,"percent_change":328,"volume":1391,"transactions":9,"vwap":754},"2025-08-25",2548700,{"date":1393,"open":774,"high":811,"low":772,"close":813,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":813},"2025-08-22",0.17,0.64,4235800,{"date":1398,"open":743,"high":773,"low":663,"close":773,"change":320,"percent_change":320,"volume":1399,"transactions":9,"vwap":773},"2025-08-21",3168700,{"date":1401,"open":749,"high":772,"low":749,"close":773,"change":23,"percent_change":840,"volume":1402,"transactions":9,"vwap":773},"2025-08-20",2899100,{"date":1404,"open":778,"high":743,"low":749,"close":749,"change":22,"percent_change":23,"volume":1405,"transactions":9,"vwap":749},"2025-08-19",2315700,{"date":1407,"open":778,"high":778,"low":664,"close":745,"change":366,"percent_change":367,"volume":1408,"transactions":9,"vwap":745},"2025-08-18",2474400,{"date":1410,"open":772,"high":891,"low":663,"close":749,"change":569,"percent_change":651,"volume":1411,"transactions":9,"vwap":749},"2025-08-15",2091700,{"date":1413,"open":766,"high":768,"low":796,"close":891,"change":347,"percent_change":38,"volume":1414,"transactions":9,"vwap":891},"2025-08-14",2469000,{"date":1416,"open":874,"high":756,"low":768,"close":761,"change":281,"percent_change":1014,"volume":1417,"transactions":9,"vwap":761},"2025-08-13",2304700,{"date":1419,"open":778,"high":796,"low":663,"close":744,"change":347,"percent_change":38,"volume":1420,"transactions":9,"vwap":744},"2025-08-12",2104200,{"date":1422,"open":767,"high":874,"low":774,"close":767,"change":216,"percent_change":72,"volume":1423,"transactions":9,"vwap":767},"2025-08-11",2987800,{"date":1425,"open":772,"high":767,"low":744,"close":891,"change":145,"percent_change":569,"volume":1426,"transactions":9,"vwap":891},"2025-08-08",2992100,{"date":1428,"open":774,"high":766,"low":796,"close":767,"change":23,"percent_change":840,"volume":1429,"transactions":9,"vwap":767},"2025-08-07",2992300,{"date":1431,"open":772,"high":768,"low":744,"close":796,"change":208,"percent_change":265,"volume":1432,"transactions":9,"vwap":796},"2025-08-06",3130600,{"date":1434,"open":767,"high":874,"low":774,"close":766,"change":320,"percent_change":320,"volume":1435,"transactions":9,"vwap":766},"2025-08-05",1730300,{"date":1437,"open":772,"high":761,"low":773,"close":766,"change":72,"percent_change":762,"volume":1438,"transactions":9,"vwap":766},"2025-08-04",3024100,{"date":1440,"open":749,"high":773,"low":657,"close":744,"change":72,"percent_change":762,"volume":1441,"transactions":9,"vwap":744},"2025-08-01",4036800,{"date":1443,"open":744,"high":773,"low":664,"close":665,"change":418,"percent_change":328,"volume":1444,"transactions":9,"vwap":665},"2025-07-31",5090100,{"date":1446,"open":744,"high":774,"low":663,"close":745,"change":237,"percent_change":1219,"volume":1447,"transactions":9,"vwap":745},"2025-07-30",4395500,{"date":1449,"open":657,"high":767,"low":657,"close":767,"change":840,"percent_change":1450,"volume":1451,"transactions":9,"vwap":767},"2025-07-29",0.56,3807200,{"date":1453,"open":665,"high":663,"low":670,"close":664,"change":208,"percent_change":265,"volume":1454,"transactions":9,"vwap":664},"2025-07-28",3141400,{"date":1456,"open":656,"high":745,"low":670,"close":745,"change":357,"percent_change":543,"volume":1457,"transactions":9,"vwap":745},"2025-07-25",2181800,{"date":1459,"open":674,"high":657,"low":696,"close":665,"change":23,"percent_change":840,"volume":1460,"transactions":9,"vwap":665},"2025-07-24",9405000,{"date":1462,"open":663,"high":745,"low":707,"close":707,"change":121,"percent_change":733,"volume":1463,"transactions":9,"vwap":707},"2025-07-23",2237400,{"date":1465,"open":743,"high":772,"low":778,"close":773,"change":216,"percent_change":217,"volume":1466,"transactions":9,"vwap":773},"2025-07-22",1371900,{"date":1468,"open":749,"high":796,"low":745,"close":743,"change":217,"percent_change":818,"volume":1469,"transactions":9,"vwap":743},"2025-07-21",2241400,{"date":1471,"open":663,"high":749,"low":670,"close":664,"change":357,"percent_change":543,"volume":1472,"transactions":9,"vwap":664},"2025-07-18",2198600,{"date":1474,"open":779,"high":664,"low":674,"close":779,"change":216,"percent_change":217,"volume":1475,"transactions":9,"vwap":779},"2025-07-17",1672500,{"date":1477,"open":732,"high":696,"low":718,"close":696,"change":681,"percent_change":682,"volume":1478,"transactions":9,"vwap":696},"2025-07-16",3141100,{"date":1480,"open":779,"high":779,"low":678,"close":718,"change":200,"percent_change":101,"volume":1481,"transactions":9,"vwap":718},"2025-07-15",1826900,{"date":1483,"open":697,"high":669,"low":680,"close":669,"change":216,"percent_change":217,"volume":1484,"transactions":9,"vwap":669},"2025-07-14",1923700,{"date":1486,"open":658,"high":714,"low":680,"close":658,"change":367,"percent_change":556,"volume":1487,"transactions":9,"vwap":658},"2025-07-11",1678300,{"date":1489,"open":669,"high":779,"low":658,"close":674,"change":320,"percent_change":320,"volume":1490,"transactions":9,"vwap":674},"2025-07-10",1983000,{"date":1492,"open":692,"high":674,"low":692,"close":674,"change":72,"percent_change":762,"volume":1493,"transactions":9,"vwap":674},"2025-07-09",2847800,{"date":1495,"open":725,"high":680,"low":678,"close":680,"change":366,"percent_change":367,"volume":1496,"transactions":9,"vwap":680},"2025-07-08",2031600,{"date":1498,"open":692,"high":679,"low":718,"close":679,"change":418,"percent_change":328,"volume":1499,"transactions":9,"vwap":679},"2025-07-07",2354900,{"date":1501,"open":714,"high":696,"low":680,"close":714,"change":367,"percent_change":556,"volume":1502,"transactions":9,"vwap":714},"2025-07-03",1651200,{"date":1504,"open":714,"high":779,"low":714,"close":779,"change":145,"percent_change":200,"volume":1505,"transactions":9,"vwap":779},"2025-07-02",2027200,{"date":1507,"open":664,"high":657,"low":696,"close":670,"change":328,"percent_change":797,"volume":1508,"transactions":9,"vwap":670},"2025-07-01",3392500,{"date":1510,"open":744,"high":891,"low":749,"close":773,"change":681,"percent_change":682,"volume":1511,"transactions":9,"vwap":773},"2025-06-30",3033300,{"date":1513,"open":656,"high":773,"low":656,"close":656,"change":367,"percent_change":556,"volume":1514,"transactions":9,"vwap":656},"2025-06-27",27057800,{"date":1516,"open":656,"high":749,"low":664,"close":745,"change":72,"percent_change":762,"volume":1517,"transactions":9,"vwap":745},"2025-06-26",3604500,{"date":1519,"open":674,"high":664,"low":714,"close":707,"change":320,"percent_change":320,"volume":1520,"transactions":9,"vwap":707},"2025-06-25",2709400,{"date":1522,"open":680,"high":707,"low":732,"close":707,"change":23,"percent_change":840,"volume":1523,"transactions":9,"vwap":707},"2025-06-24",17714700,{"date":1525,"open":779,"high":657,"low":714,"close":669,"change":216,"percent_change":217,"volume":1526,"transactions":9,"vwap":669},"2025-06-23",16146700,{"date":1528,"open":725,"high":714,"low":687,"close":658,"change":462,"percent_change":463,"volume":1529,"transactions":9,"vwap":658},"2025-06-20",2084700,{"date":1531,"open":680,"high":680,"low":678,"close":718,"change":22,"percent_change":23,"volume":1532,"transactions":9,"vwap":718},"2025-06-18",2141000,{"date":1534,"open":1535,"high":718,"low":1536,"close":725,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":725},"2025-06-17",26.35,26.32,0.14,0.53,2012400,{"date":1541,"open":644,"high":1542,"low":639,"close":639,"change":208,"percent_change":265,"volume":1543,"transactions":9,"vwap":639},"2025-06-16",26.36,2417100,{"date":1545,"open":686,"high":686,"low":596,"close":1546,"change":418,"percent_change":328,"volume":1547,"transactions":9,"vwap":1546},"2025-06-13",26.34,2784400,{"date":1549,"open":688,"high":1550,"low":1551,"close":688,"change":217,"percent_change":818,"volume":1552,"transactions":9,"vwap":688},"2025-06-12",26.39,26.33,2827100,{"date":1554,"open":609,"high":643,"low":609,"close":639,"change":23,"percent_change":840,"volume":1555,"transactions":9,"vwap":639},"2025-06-11",2429300,{"date":1557,"open":597,"high":639,"low":609,"close":632,"change":22,"percent_change":23,"volume":1558,"transactions":9,"vwap":632},"2025-06-10",1969300,{"date":1560,"open":583,"high":596,"low":617,"close":589,"change":22,"percent_change":23,"volume":1561,"transactions":9,"vwap":589},"2025-06-09",3105900,{"date":1563,"open":597,"high":639,"low":617,"close":609,"change":121,"percent_change":1564,"volume":1565,"transactions":9,"vwap":609},"2025-06-06",-0.46,2128000,{"date":1567,"open":725,"high":718,"low":1551,"close":1535,"change":367,"percent_change":556,"volume":1568,"transactions":9,"vwap":1535},"2025-06-05",2937200,{"date":1570,"open":688,"high":718,"low":1535,"close":1550,"change":681,"percent_change":682,"volume":1571,"transactions":9,"vwap":1550},"2025-06-04",4914500,{"date":1573,"open":1542,"high":686,"low":597,"close":644,"change":367,"percent_change":556,"volume":1574,"transactions":9,"vwap":644},"2025-06-03",3775100,{"date":1576,"open":1542,"high":688,"low":644,"close":1546,"change":702,"percent_change":703,"volume":1577,"transactions":9,"vwap":1546},"2025-06-02",3272900,{"date":1579,"open":732,"high":674,"low":725,"close":714,"change":217,"percent_change":818,"volume":1580,"transactions":9,"vwap":714},"2025-05-30",2766900,{"date":1582,"open":686,"high":732,"low":1542,"close":725,"change":681,"percent_change":682,"volume":1583,"transactions":9,"vwap":725},"2025-05-29",2240900,{"date":1585,"open":1550,"high":687,"low":1546,"close":1546,"change":121,"percent_change":733,"volume":1586,"transactions":9,"vwap":1546},"2025-05-28",3886700,{"date":1588,"open":701,"high":692,"low":686,"close":692,"change":543,"percent_change":1589,"volume":1590,"transactions":9,"vwap":692},"2025-05-27",0.42,3018000,{"date":1592,"open":1542,"high":688,"low":1536,"close":1535,"change":479,"percent_change":480,"volume":1593,"transactions":9,"vwap":1535},"2025-05-23",3252300,{"date":1595,"open":628,"high":1536,"low":583,"close":644,"change":217,"percent_change":1596,"volume":1597,"transactions":9,"vwap":644},"2025-05-22",0.31,4356600,{"date":1599,"open":1536,"high":1535,"low":628,"close":628,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":628},"2025-05-21",-0.16,-0.61,6009000,{"date":1604,"open":688,"high":701,"low":1551,"close":686,"change":347,"percent_change":348,"volume":1605,"transactions":9,"vwap":686},"2025-05-20",2414300,{"date":1607,"open":1551,"high":718,"low":643,"close":718,"change":22,"percent_change":23,"volume":1608,"transactions":9,"vwap":718},"2025-05-19",2808800,{"date":1610,"open":718,"high":692,"low":1550,"close":725,"change":23,"percent_change":840,"volume":1611,"transactions":9,"vwap":725},"2025-05-16",2267300,{"date":1613,"open":1546,"high":701,"low":643,"close":1550,"change":281,"percent_change":426,"volume":1614,"transactions":9,"vwap":1550},"2025-05-15",2843200,{"date":1616,"open":1546,"high":1546,"low":597,"close":639,"change":367,"percent_change":556,"volume":1617,"transactions":9,"vwap":639},"2025-05-14",6418800,{"date":1619,"open":597,"high":1551,"low":609,"close":1551,"change":462,"percent_change":463,"volume":1620,"transactions":9,"vwap":1551},"2025-05-13",2400500,{"date":1622,"open":1535,"high":686,"low":596,"close":596,"change":46,"percent_change":81,"volume":1623,"transactions":9,"vwap":596},"2025-05-12",2690500,{"date":1625,"open":679,"high":674,"low":680,"close":679,"change":357,"percent_change":543,"volume":1626,"transactions":9,"vwap":679},"2025-05-09",1869400,{"date":1628,"open":670,"high":670,"low":725,"close":732,"change":388,"percent_change":789,"volume":1629,"transactions":9,"vwap":732},"2025-05-08",2363900,{"date":1631,"open":674,"high":665,"low":696,"close":674,"change":22,"percent_change":23,"volume":1632,"transactions":9,"vwap":674},"2025-05-07",2535800,{"date":1634,"open":732,"high":696,"low":678,"close":696,"change":462,"percent_change":463,"volume":1635,"transactions":9,"vwap":696},"2025-05-06",3255500,{"date":1637,"open":732,"high":679,"low":686,"close":680,"change":216,"percent_change":217,"volume":1638,"transactions":9,"vwap":680},"2025-05-05",3677000,{"date":1640,"open":696,"high":707,"low":732,"close":732,"change":1600,"percent_change":1641,"volume":1642,"transactions":9,"vwap":732},"2025-05-02",-0.6,2618500,{"date":1644,"open":891,"high":891,"low":670,"close":657,"change":38,"percent_change":1645,"volume":1646,"transactions":9,"vwap":657},"2025-05-01",-0.82,2410900,{"date":1648,"open":874,"high":755,"low":768,"close":757,"change":462,"percent_change":884,"volume":1649,"transactions":9,"vwap":757},"2025-04-30",3104000,{"date":1651,"open":767,"high":756,"low":774,"close":761,"change":479,"percent_change":480,"volume":1652,"transactions":9,"vwap":761},"2025-04-29",9859600,{"date":1654,"open":743,"high":768,"low":743,"close":774,"change":217,"percent_change":818,"volume":1655,"transactions":9,"vwap":774},"2025-04-28",2382400,{"date":181,"open":773,"high":773,"low":745,"close":749,"change":367,"percent_change":556,"volume":1657,"transactions":9,"vwap":749},2015600]