[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHR":3,"homepage-market-summary":30,"stock-historical-SCHR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHR","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 Intermediately-Term U.S. Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1334,0.9792,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.69,23.61,23.73,23.6,23.68,0.01,0.04,6022867.350923,25.42,23.5719,2704808.187201303,6.4,4068,{"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":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},2378076,867997654.987527,-4.82,"2025-04-25",[182,185,193,203,212,220,229,235,244,254,264,273,281,289,296,304,311,316,324,330,339,349,357,364,374,381,387,395,404,413,420,427,435,442,450,457,463,468,473,479,485,492,499,504,510,515,522,528,534,540,546,551,557,563,568,573,579,586,595,601,609,615,620,623,626,629,633,637,641,646,651,656,660,665,670,674,677,681,687,690,694,698,703,706,709,712,717,720,723,726,730,734,737,740,744,747,750,755,758,761,764,767,770,773,778,784,789,795,798,801,804,807,812,818,824,829,834,838,842,848,855,858,861,866,869,872,875,878,881,884,887,890,893,896,899,903,907,910,913,917,920,924,929,932,935,938,941,948,954,957,961,965,971,977,983,989,995,999,1003,1007,1011,1015,1018,1021,1024,1028,1031,1034,1037,1041,1044,1047,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1171,1174,1177,1181,1184,1187,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1226,1229,1232,1235,1238,1241,1244,1248,1251,1254,1257,1260,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1431,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1550,1553,1556,1559,1562,1565,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1604,1607,1610,1613,1616,1619,1622,1626,1629,1632,1635],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4106,23.6827,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":23,"percent_change":190,"volume":191,"transactions":192,"vwap":184},"2026-10-06",23.67,23.7099,23.65,0.17,3535034.068535,5203,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",23.63,23.66,23.5901,23.64,0,5531452.506362,4512,23.613,{"date":204,"open":205,"high":206,"low":207,"close":198,"change":208,"percent_change":46,"volume":209,"transactions":210,"vwap":211},"2026-10-02",23.75,23.7565,23.6232,-0.05,5456841.335731,4380,23.6599,{"date":213,"open":20,"high":214,"low":26,"close":17,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",23.7377,-0.01,-0.04,5809810.496822,4049,23.6839,{"date":221,"open":205,"high":222,"low":21,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",23.76,23.7,-0.03,-0.13,3477175.019143,4118,23.6989,{"date":230,"open":231,"high":19,"low":187,"close":19,"change":22,"percent_change":23,"volume":232,"transactions":233,"vwap":234},"2026-09-29",23.71,6078724.000447,3500,23.6895,{"date":236,"open":231,"high":237,"low":21,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",23.755,23.72,-0.08,-0.34,3927485.77765,3463,23.7191,{"date":245,"open":222,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",23.81,23.7201,23.8,0.06,0.25,3527651.956906,3418,23.7628,{"date":255,"open":256,"high":257,"low":19,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",23.83,23.8399,23.74,-0.07,-0.29,3174395.110839,3612,23.7727,{"date":265,"open":266,"high":267,"low":222,"close":246,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",23.94,23.95,-0.18,-0.75,7945843.635052,3848,23.7962,{"date":274,"open":275,"high":276,"low":266,"close":277,"change":22,"percent_change":23,"volume":278,"transactions":279,"vwap":280},"2026-09-22",23.98,24,23.99,2852111.440911,4387,23.9672,{"date":282,"open":283,"high":277,"low":284,"close":275,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":283},"2026-09-21",23.97,23.96,0.05,0.21,2749313.563627,3101,{"date":290,"open":267,"high":267,"low":291,"close":292,"change":259,"percent_change":260,"volume":293,"transactions":294,"vwap":295},"2026-09-18",23.92,23.93,3272211.876389,3000,23.9346,{"date":297,"open":276,"high":298,"low":275,"close":276,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",24.01,0.09,0.38,3666337.884497,3288,23.9956,{"date":305,"open":275,"high":306,"low":307,"close":307,"change":208,"percent_change":46,"volume":308,"transactions":309,"vwap":310},"2026-09-16",24.04,23.91,3332219.003678,4450,23.984,{"date":312,"open":284,"high":283,"low":266,"close":284,"change":215,"percent_change":216,"volume":313,"transactions":314,"vwap":315},"2026-09-15",4756174.126992,3631,23.9491,{"date":317,"open":318,"high":319,"low":320,"close":283,"change":215,"percent_change":216,"volume":321,"transactions":322,"vwap":323},"2026-09-14",23.965,24.0299,23.9327,2687345.785938,3123,23.9908,{"date":325,"open":306,"high":326,"low":275,"close":275,"change":208,"percent_change":46,"volume":327,"transactions":328,"vwap":329},"2026-09-11",24.06,4154621.664811,3330,24.0083,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":126,"volume":336,"transactions":337,"vwap":338},"2026-09-10",24.08,24.0101,24.03,-0.14,5621956.094573,4304,24.0383,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":216,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",24.2,24.22,24.155,24.17,-0.17,3996639.146271,4340,24.1791,{"date":350,"open":351,"high":352,"low":341,"close":353,"change":224,"percent_change":121,"volume":354,"transactions":355,"vwap":356},"2026-09-08",24.24,24.25,24.21,2590301.016267,3238,24.224,{"date":358,"open":359,"high":360,"low":359,"close":351,"change":215,"percent_change":216,"volume":361,"transactions":362,"vwap":363},"2026-09-04",24.23,24.26,2226894.485267,3262,24.2441,{"date":365,"open":366,"high":367,"low":368,"close":352,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",24.28,24.29,24.245,0.03,0.12,2540769.293482,3490,24.2705,{"date":375,"open":342,"high":359,"low":341,"close":342,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",0.02,0.08,3975123.518856,4953,24.2129,{"date":382,"open":359,"high":383,"low":341,"close":341,"change":335,"percent_change":126,"volume":384,"transactions":385,"vwap":386},"2026-09-01",24.2594,5048888.480962,3687,24.2154,{"date":388,"open":389,"high":390,"low":391,"close":389,"change":215,"percent_change":216,"volume":392,"transactions":393,"vwap":394},"2026-08-31",24.34,24.35,24.3207,1713646.560654,2992,24.3388,{"date":396,"open":397,"high":398,"low":390,"close":390,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",24.44,24.48,-0.1,-0.41,1987325.780404,3163,24.3797,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":215,"percent_change":216,"volume":410,"transactions":411,"vwap":412},"2026-08-27",24.46,24.4799,24.43,24.45,5647234.825997,2585,24.4562,{"date":414,"open":406,"high":415,"low":397,"close":406,"change":208,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",24.47,-0.2,1606364.062256,2633,24.4558,{"date":421,"open":406,"high":422,"low":406,"close":422,"change":299,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",24.51,0.37,1893115.655575,2555,24.4815,{"date":428,"open":429,"high":408,"low":429,"close":430,"change":23,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",24.4,24.42,0.16,2235175.194886,3021,24.4174,{"date":436,"open":430,"high":430,"low":437,"close":437,"change":216,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",24.38,-0.16,1924505.599682,2771,24.3911,{"date":443,"open":444,"high":397,"low":445,"close":430,"change":446,"percent_change":162,"volume":447,"transactions":448,"vwap":449},"2026-08-20",24.41,24.4001,-0.06,1573899.824501,2761,24.4191,{"date":451,"open":398,"high":452,"low":408,"close":398,"change":285,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",24.49,0.2,2028540.79623,3604,24.4575,{"date":458,"open":429,"high":459,"low":437,"close":408,"change":376,"percent_change":377,"volume":460,"transactions":461,"vwap":462},"2026-08-18",24.4396,1811140.174902,2791,24.4229,{"date":464,"open":430,"high":397,"low":429,"close":444,"change":224,"percent_change":121,"volume":465,"transactions":466,"vwap":467},"2026-08-17",2712208.28333,4094,24.4171,{"date":469,"open":415,"high":452,"low":408,"close":397,"change":224,"percent_change":121,"volume":470,"transactions":471,"vwap":472},"2026-08-14",2318971.621083,4322,24.4446,{"date":474,"open":398,"high":422,"low":475,"close":415,"change":249,"percent_change":250,"volume":476,"transactions":477,"vwap":478},"2026-08-13",24.4606,1802596.782054,3975,24.4783,{"date":480,"open":397,"high":481,"low":429,"close":444,"change":376,"percent_change":377,"volume":482,"transactions":483,"vwap":484},"2026-08-12",24.445,2431405.144266,8225,24.4214,{"date":486,"open":429,"high":487,"low":437,"close":488,"change":376,"percent_change":377,"volume":489,"transactions":490,"vwap":491},"2026-08-11",24.4101,24.39,1660431.653739,5113,24.3907,{"date":493,"open":488,"high":429,"low":494,"close":495,"change":446,"percent_change":162,"volume":496,"transactions":497,"vwap":498},"2026-08-10",24.36,24.37,1816608.041133,7576,24.3714,{"date":500,"open":406,"high":406,"low":444,"close":408,"change":23,"percent_change":431,"volume":501,"transactions":502,"vwap":503},"2026-08-07",1933238.150675,6650,24.428,{"date":505,"open":430,"high":506,"low":495,"close":488,"change":446,"percent_change":162,"volume":507,"transactions":508,"vwap":509},"2026-08-06",24.4299,1531093.858507,5881,24.3912,{"date":511,"open":408,"high":406,"low":444,"close":409,"change":376,"percent_change":377,"volume":512,"transactions":513,"vwap":514},"2026-08-05",1721690.429562,5927,24.4387,{"date":516,"open":408,"high":409,"low":517,"close":408,"change":72,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-04",24.4104,0.29,2826510.512433,8375,24.4332,{"date":523,"open":390,"high":494,"low":524,"close":494,"change":208,"percent_change":416,"volume":525,"transactions":526,"vwap":527},"2026-08-03",24.3327,5174792.012716,10558,24.3505,{"date":529,"open":444,"high":530,"low":495,"close":444,"change":208,"percent_change":416,"volume":531,"transactions":532,"vwap":533},"2026-07-31",24.415,2923410.661447,5155,24.382,{"date":535,"open":406,"high":398,"low":536,"close":406,"change":22,"percent_change":23,"volume":537,"transactions":538,"vwap":539},"2026-07-30",24.4404,1966245.912135,4465,24.4615,{"date":541,"open":409,"high":542,"low":430,"close":409,"change":216,"percent_change":438,"volume":543,"transactions":544,"vwap":545},"2026-07-29",24.4998,2849798.215379,3699,24.4549,{"date":547,"open":409,"high":422,"low":409,"close":452,"change":249,"percent_change":250,"volume":548,"transactions":549,"vwap":550},"2026-07-28",2175291.025537,2421,24.4905,{"date":552,"open":430,"high":553,"low":444,"close":408,"change":369,"percent_change":370,"volume":554,"transactions":555,"vwap":556},"2026-07-27",24.4499,1837542.721279,2344,24.4298,{"date":558,"open":437,"high":506,"low":559,"close":429,"change":285,"percent_change":286,"volume":560,"transactions":561,"vwap":562},"2026-07-24",24.375,2509547.342199,3475,24.4055,{"date":564,"open":389,"high":495,"low":389,"close":390,"change":208,"percent_change":416,"volume":565,"transactions":566,"vwap":567},"2026-07-23",3230024.343234,3081,24.3565,{"date":569,"open":397,"high":553,"low":429,"close":429,"change":216,"percent_change":438,"volume":570,"transactions":571,"vwap":572},"2026-07-22",2073975.09285,2349,24.4178,{"date":574,"open":406,"high":575,"low":397,"close":397,"change":446,"percent_change":157,"volume":576,"transactions":577,"vwap":578},"2026-07-21",24.4699,1604427.898841,3126,24.4526,{"date":580,"open":581,"high":581,"low":415,"close":582,"change":208,"percent_change":416,"volume":583,"transactions":584,"vwap":585},"2026-07-20",24.53,24.5,1472954.386037,2759,24.4975,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":376,"percent_change":377,"volume":592,"transactions":593,"vwap":594},"2026-07-17",24.57,24.6,24.54,24.55,2584398.519315,3225,24.5532,{"date":596,"open":422,"high":590,"low":597,"close":581,"change":145,"percent_change":239,"volume":598,"transactions":599,"vwap":600},"2026-07-16",24.5001,1889759.111026,3128,24.5216,{"date":602,"open":603,"high":604,"low":422,"close":591,"change":249,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-15",24.52,24.56,0.24,5636211.019401,3333,24.5448,{"date":610,"open":582,"high":611,"low":415,"close":452,"change":285,"percent_change":453,"volume":612,"transactions":613,"vwap":614},"2026-07-14",24.535,4828910.28877,3414,24.4906,{"date":616,"open":398,"high":398,"low":430,"close":397,"change":446,"percent_change":157,"volume":617,"transactions":618,"vwap":619},"2026-07-13",1992974.844561,3275,24.443,{"date":621,"open":603,"high":581,"low":452,"close":582,"change":145,"percent_change":239,"volume":622,"transactions":9,"vwap":582},"2026-07-10",1845200,{"date":624,"open":452,"high":590,"low":452,"close":603,"change":23,"percent_change":431,"volume":625,"transactions":9,"vwap":603},"2026-07-09",1534200,{"date":627,"open":398,"high":452,"low":397,"close":398,"change":224,"percent_change":121,"volume":628,"transactions":9,"vwap":398},"2026-07-08",3028800,{"date":630,"open":588,"high":588,"low":422,"close":422,"change":239,"percent_change":631,"volume":632,"transactions":9,"vwap":422},"2026-07-07",-0.33,1688900,{"date":634,"open":635,"high":589,"low":588,"close":635,"change":199,"percent_change":199,"volume":636,"transactions":9,"vwap":635},"2026-07-06",24.59,1776600,{"date":638,"open":588,"high":639,"low":604,"close":635,"change":23,"percent_change":431,"volume":640,"transactions":9,"vwap":635},"2026-07-02",24.62,2611000,{"date":642,"open":604,"high":635,"low":590,"close":591,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":591},"2026-07-01",-0.11,-0.45,3901600,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":239,"percent_change":116,"volume":650,"transactions":9,"vwap":649},"2026-06-30",24.72,24.66,2820000,{"date":652,"open":653,"high":654,"low":648,"close":653,"change":215,"percent_change":216,"volume":655,"transactions":9,"vwap":653},"2026-06-29",24.74,24.75,2257400,{"date":657,"open":648,"high":658,"low":648,"close":654,"change":249,"percent_change":605,"volume":659,"transactions":9,"vwap":654},"2026-06-26",24.76,3975800,{"date":661,"open":662,"high":653,"low":663,"close":663,"change":199,"percent_change":199,"volume":664,"transactions":9,"vwap":663},"2026-06-25",24.71,24.69,2138800,{"date":666,"open":667,"high":663,"low":667,"close":663,"change":370,"percent_change":668,"volume":669,"transactions":9,"vwap":663},"2026-06-24",24.64,0.49,3161500,{"date":671,"open":672,"high":589,"low":588,"close":588,"change":376,"percent_change":377,"volume":673,"transactions":9,"vwap":588},"2026-06-23",24.58,3144600,{"date":675,"open":604,"high":672,"low":590,"close":591,"change":446,"percent_change":157,"volume":676,"transactions":9,"vwap":591},"2026-06-22",2059000,{"date":678,"open":679,"high":649,"low":589,"close":679,"change":72,"percent_change":518,"volume":680,"transactions":9,"vwap":679},"2026-06-18",24.61,2639600,{"date":682,"open":683,"high":684,"low":590,"close":590,"change":225,"percent_change":685,"volume":686,"transactions":9,"vwap":590},"2026-06-17",24.67,24.68,-0.53,12223000,{"date":688,"open":667,"high":663,"low":667,"close":683,"change":369,"percent_change":370,"volume":689,"transactions":9,"vwap":683},"2026-06-16",2291700,{"date":691,"open":692,"high":683,"low":639,"close":667,"change":369,"percent_change":370,"volume":693,"transactions":9,"vwap":667},"2026-06-15",24.65,2109700,{"date":695,"open":679,"high":696,"low":588,"close":679,"change":224,"percent_change":121,"volume":697,"transactions":9,"vwap":679},"2026-06-12",24.63,4109500,{"date":699,"open":581,"high":692,"low":603,"close":667,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":667},"2026-06-11",0.13,0.53,4172100,{"date":704,"open":591,"high":591,"low":582,"close":422,"change":215,"percent_change":216,"volume":705,"transactions":9,"vwap":422},"2026-06-10",2701400,{"date":707,"open":603,"high":591,"low":582,"close":603,"change":369,"percent_change":370,"volume":708,"transactions":9,"vwap":603},"2026-06-09",2373600,{"date":710,"open":603,"high":590,"low":398,"close":452,"change":215,"percent_change":216,"volume":711,"transactions":9,"vwap":452},"2026-06-08",2618100,{"date":713,"open":603,"high":603,"low":398,"close":582,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":582},"2026-06-05",-0.09,-0.37,2976700,{"date":718,"open":639,"high":696,"low":635,"close":635,"change":376,"percent_change":377,"volume":719,"transactions":9,"vwap":635},"2026-06-04",3005300,{"date":721,"open":588,"high":635,"low":591,"close":588,"change":216,"percent_change":438,"volume":722,"transactions":9,"vwap":588},"2026-06-03",1835100,{"date":724,"open":696,"high":696,"low":589,"close":679,"change":199,"percent_change":199,"volume":725,"transactions":9,"vwap":679},"2026-06-02",2546000,{"date":727,"open":590,"high":679,"low":581,"close":679,"change":399,"percent_change":728,"volume":729,"transactions":9,"vwap":679},"2026-06-01",-0.4,4335800,{"date":731,"open":648,"high":653,"low":732,"close":662,"change":22,"percent_change":23,"volume":733,"transactions":9,"vwap":662},"2026-05-29",24.7,2278900,{"date":735,"open":649,"high":648,"low":692,"close":732,"change":23,"percent_change":431,"volume":736,"transactions":9,"vwap":732},"2026-05-28",2749600,{"date":738,"open":649,"high":663,"low":692,"close":649,"change":22,"percent_change":23,"volume":739,"transactions":9,"vwap":649},"2026-05-27",2575900,{"date":741,"open":649,"high":649,"low":679,"close":692,"change":377,"percent_change":742,"volume":743,"transactions":9,"vwap":692},"2026-05-26",0.33,3437800,{"date":745,"open":679,"high":679,"low":581,"close":588,"change":215,"percent_change":216,"volume":746,"transactions":9,"vwap":588},"2026-05-22",3527800,{"date":748,"open":422,"high":635,"low":398,"close":672,"change":22,"percent_change":23,"volume":749,"transactions":9,"vwap":672},"2026-05-21",3622500,{"date":751,"open":406,"high":635,"low":406,"close":588,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":588},"2026-05-20",0.11,0.45,3976400,{"date":756,"open":406,"high":452,"low":430,"close":406,"change":446,"percent_change":157,"volume":757,"transactions":9,"vwap":406},"2026-05-19",4970800,{"date":759,"open":590,"high":588,"low":452,"close":603,"change":215,"percent_change":216,"volume":760,"transactions":9,"vwap":603},"2026-05-18",3522700,{"date":762,"open":591,"high":604,"low":603,"close":581,"change":225,"percent_change":685,"volume":763,"transactions":9,"vwap":581},"2026-05-15",3053500,{"date":765,"open":662,"high":648,"low":692,"close":649,"change":145,"percent_change":239,"volume":766,"transactions":9,"vwap":649},"2026-05-14",2119300,{"date":768,"open":649,"high":684,"low":696,"close":684,"change":376,"percent_change":377,"volume":769,"transactions":9,"vwap":684},"2026-05-13",2372300,{"date":771,"open":684,"high":663,"low":649,"close":649,"change":446,"percent_change":157,"volume":772,"transactions":9,"vwap":649},"2026-05-12",6361900,{"date":774,"open":658,"high":775,"low":648,"close":648,"change":259,"percent_change":776,"volume":777,"transactions":9,"vwap":648},"2026-05-11",24.78,-0.28,2298400,{"date":779,"open":780,"high":781,"low":775,"close":782,"change":285,"percent_change":453,"volume":783,"transactions":9,"vwap":782},"2026-05-08",24.8,24.82,24.79,1729200,{"date":785,"open":786,"high":786,"low":787,"close":653,"change":446,"percent_change":157,"volume":788,"transactions":9,"vwap":653},"2026-05-07",24.84,24.73,2993200,{"date":790,"open":775,"high":791,"low":792,"close":780,"change":299,"percent_change":793,"volume":794,"transactions":9,"vwap":780},"2026-05-06",24.81,24.77,0.36,2899800,{"date":796,"open":732,"high":787,"low":732,"close":662,"change":376,"percent_change":377,"volume":797,"transactions":9,"vwap":662},"2026-05-05",2023600,{"date":799,"open":662,"high":787,"low":667,"close":663,"change":208,"percent_change":416,"volume":800,"transactions":9,"vwap":663},"2026-05-04",3527600,{"date":802,"open":654,"high":791,"low":787,"close":653,"change":259,"percent_change":776,"volume":803,"transactions":9,"vwap":653},"2026-05-01",5318700,{"date":805,"open":781,"high":786,"low":780,"close":791,"change":23,"percent_change":431,"volume":806,"transactions":9,"vwap":791},"2026-04-30",1942600,{"date":808,"open":809,"high":809,"low":654,"close":792,"change":714,"percent_change":810,"volume":811,"transactions":9,"vwap":792},"2026-04-29",24.83,-0.36,2095800,{"date":813,"open":814,"high":815,"low":786,"close":816,"change":216,"percent_change":438,"volume":817,"transactions":9,"vwap":816},"2026-04-28",24.87,24.88,24.86,1817600,{"date":819,"open":820,"high":821,"low":815,"close":822,"change":145,"percent_change":239,"volume":823,"transactions":9,"vwap":822},"2026-04-27",24.91,24.93,24.9,1549600,{"date":825,"open":814,"high":826,"low":816,"close":827,"change":369,"percent_change":370,"volume":828,"transactions":9,"vwap":827},"2026-04-24",24.94,24.92,1867700,{"date":830,"open":827,"high":826,"low":831,"close":832,"change":145,"percent_change":239,"volume":833,"transactions":9,"vwap":832},"2026-04-23",24.85,24.89,2280300,{"date":835,"open":826,"high":836,"low":820,"close":820,"change":22,"percent_change":23,"volume":837,"transactions":9,"vwap":820},"2026-04-22",24.95,1378700,{"date":839,"open":836,"high":840,"low":822,"close":822,"change":239,"percent_change":116,"volume":841,"transactions":9,"vwap":822},"2026-04-21",24.96,2309100,{"date":843,"open":844,"high":845,"low":840,"close":846,"change":224,"percent_change":121,"volume":847,"transactions":9,"vwap":846},"2026-04-20",24.99,25,24.98,2087400,{"date":849,"open":845,"high":850,"low":846,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-04-17",25.030001,25.01,0.1,0.4,3302300,{"date":856,"open":826,"high":836,"low":832,"close":820,"change":145,"percent_change":239,"volume":857,"transactions":9,"vwap":820},"2026-04-16",1733400,{"date":859,"open":836,"high":836,"low":822,"close":821,"change":216,"percent_change":438,"volume":860,"transactions":9,"vwap":821},"2026-04-15",2067800,{"date":862,"open":822,"high":863,"low":832,"close":863,"change":72,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-04-14",24.97,0.28,3717000,{"date":867,"open":816,"high":820,"low":786,"close":822,"change":369,"percent_change":370,"volume":868,"transactions":9,"vwap":822},"2026-04-13",1865900,{"date":870,"open":815,"high":822,"low":831,"close":814,"change":224,"percent_change":121,"volume":871,"transactions":9,"vwap":814},"2026-04-10",2453100,{"date":873,"open":814,"high":821,"low":831,"close":822,"change":376,"percent_change":377,"volume":874,"transactions":9,"vwap":822},"2026-04-09",2180000,{"date":876,"open":826,"high":826,"low":814,"close":815,"change":23,"percent_change":431,"volume":877,"transactions":9,"vwap":815},"2026-04-08",2436000,{"date":879,"open":780,"high":816,"low":654,"close":786,"change":23,"percent_change":431,"volume":880,"transactions":9,"vwap":786},"2026-04-07",2721900,{"date":882,"open":780,"high":809,"low":792,"close":780,"change":208,"percent_change":416,"volume":883,"transactions":9,"vwap":780},"2026-04-06",2479000,{"date":885,"open":791,"high":815,"low":791,"close":831,"change":23,"percent_change":431,"volume":886,"transactions":9,"vwap":831},"2026-04-02",3527000,{"date":888,"open":791,"high":816,"low":780,"close":791,"change":399,"percent_change":728,"volume":889,"transactions":9,"vwap":791},"2026-04-01",6175000,{"date":891,"open":827,"high":840,"low":832,"close":820,"change":285,"percent_change":453,"volume":892,"transactions":9,"vwap":820},"2026-03-31",3320700,{"date":894,"open":831,"high":832,"low":786,"close":816,"change":852,"percent_change":853,"volume":895,"transactions":9,"vwap":816},"2026-03-30",3666300,{"date":897,"open":663,"high":775,"low":663,"close":658,"change":23,"percent_change":431,"volume":898,"transactions":9,"vwap":658},"2026-03-27",3683200,{"date":900,"open":780,"high":809,"low":662,"close":648,"change":335,"percent_change":901,"volume":902,"transactions":9,"vwap":648},"2026-03-26",-0.56,4149300,{"date":904,"open":831,"high":815,"low":781,"close":816,"change":377,"percent_change":905,"volume":906,"transactions":9,"vwap":816},"2026-03-25",0.32,2453900,{"date":908,"open":792,"high":781,"low":653,"close":775,"change":239,"percent_change":116,"volume":909,"transactions":9,"vwap":775},"2026-03-24",3743200,{"date":911,"open":780,"high":822,"low":782,"close":816,"change":72,"percent_change":864,"volume":912,"transactions":9,"vwap":816},"2026-03-23",3959900,{"date":914,"open":816,"high":816,"low":792,"close":782,"change":438,"percent_change":915,"volume":916,"transactions":9,"vwap":782},"2026-03-20",-0.64,3663100,{"date":918,"open":815,"high":863,"low":815,"close":836,"change":199,"percent_change":199,"volume":919,"transactions":9,"vwap":836},"2026-03-19",3164100,{"date":921,"open":922,"high":850,"low":836,"close":836,"change":714,"percent_change":810,"volume":923,"transactions":9,"vwap":836},"2026-03-18",25.02,2509300,{"date":925,"open":926,"high":927,"low":926,"close":926,"change":369,"percent_change":370,"volume":928,"transactions":9,"vwap":926},"2026-03-17",25.040001,25.07,1795700,{"date":930,"open":851,"high":850,"low":846,"close":851,"change":72,"percent_change":864,"volume":931,"transactions":9,"vwap":851},"2026-03-16",2232600,{"date":933,"open":846,"high":845,"low":821,"close":826,"change":215,"percent_change":216,"volume":934,"transactions":9,"vwap":826},"2026-03-13",2337500,{"date":936,"open":844,"high":851,"low":827,"close":836,"change":239,"percent_change":116,"volume":937,"transactions":9,"vwap":836},"2026-03-12",5450500,{"date":939,"open":927,"high":927,"low":922,"close":850,"change":259,"percent_change":776,"volume":940,"transactions":9,"vwap":850},"2026-03-11",3128700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":216,"percent_change":438,"volume":947,"transactions":9,"vwap":946},"2026-03-10",25.14,25.16,25.09,25.1,2366600,{"date":949,"open":950,"high":951,"low":952,"close":943,"change":23,"percent_change":431,"volume":953,"transactions":9,"vwap":943},"2026-03-09",25.08,25.15,25.049999,3185200,{"date":955,"open":952,"high":951,"low":926,"close":946,"change":22,"percent_change":23,"volume":956,"transactions":9,"vwap":946},"2026-03-06",3174400,{"date":958,"open":945,"high":959,"low":927,"close":945,"change":208,"percent_change":416,"volume":960,"transactions":9,"vwap":945},"2026-03-05",25.11,1848900,{"date":962,"open":963,"high":963,"low":943,"close":943,"change":446,"percent_change":157,"volume":964,"transactions":9,"vwap":943},"2026-03-04",25.19,1927100,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":145,"percent_change":239,"volume":970,"transactions":9,"vwap":969},"2026-03-03",25.12,25.22,25.2,2968700,{"date":972,"open":973,"high":973,"low":974,"close":968,"change":268,"percent_change":975,"volume":976,"transactions":9,"vwap":968},"2026-03-02",25.27,25.18,-0.71,2842100,{"date":978,"open":979,"high":25,"low":980,"close":981,"change":377,"percent_change":905,"volume":982,"transactions":9,"vwap":981},"2026-02-27",25.39,25.38,25.4,1965800,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":23,"percent_change":431,"volume":988,"transactions":9,"vwap":987},"2026-02-26",25.29,25.33,25.32,2322500,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":145,"percent_change":239,"volume":994,"transactions":9,"vwap":993},"2026-02-25",25.26,25.3,25.28,2023000,{"date":996,"open":992,"high":997,"low":993,"close":992,"change":215,"percent_change":216,"volume":998,"transactions":9,"vwap":992},"2026-02-24",25.31,1527900,{"date":1000,"open":991,"high":987,"low":1001,"close":997,"change":72,"percent_change":864,"volume":1002,"transactions":9,"vwap":997},"2026-02-23",25.25,3636500,{"date":1004,"open":1005,"high":1005,"low":969,"close":1005,"change":376,"percent_change":377,"volume":1006,"transactions":9,"vwap":1005},"2026-02-20",25.24,1551000,{"date":1008,"open":1009,"high":1005,"low":969,"close":968,"change":199,"percent_change":199,"volume":1010,"transactions":9,"vwap":968},"2026-02-19",25.21,2802100,{"date":1012,"open":968,"high":1013,"low":1009,"close":968,"change":216,"percent_change":438,"volume":1014,"transactions":9,"vwap":968},"2026-02-18",25.23,2946200,{"date":1016,"open":991,"high":993,"low":1005,"close":991,"change":215,"percent_change":216,"volume":1017,"transactions":9,"vwap":991},"2026-02-17",2839200,{"date":1019,"open":1005,"high":973,"low":1013,"close":973,"change":377,"percent_change":905,"volume":1020,"transactions":9,"vwap":973},"2026-02-13",2067200,{"date":1022,"open":946,"high":963,"low":946,"close":963,"change":852,"percent_change":853,"volume":1023,"transactions":9,"vwap":963},"2026-02-12",2674500,{"date":1025,"open":1026,"high":967,"low":1026,"close":945,"change":208,"percent_change":416,"volume":1027,"transactions":9,"vwap":945},"2026-02-11",25.059999,1956900,{"date":1029,"open":967,"high":951,"low":967,"close":943,"change":72,"percent_change":864,"volume":1030,"transactions":9,"vwap":943},"2026-02-10",1731300,{"date":1032,"open":952,"high":950,"low":926,"close":927,"change":376,"percent_change":377,"volume":1033,"transactions":9,"vwap":927},"2026-02-09",1792000,{"date":1035,"open":950,"high":950,"low":850,"close":952,"change":145,"percent_change":239,"volume":1036,"transactions":9,"vwap":952},"2026-02-06",2032000,{"date":1038,"open":922,"high":927,"low":845,"close":927,"change":752,"percent_change":1039,"volume":1040,"transactions":9,"vwap":927},"2026-02-05",0.44,2268800,{"date":1042,"open":826,"high":863,"low":821,"close":840,"change":199,"percent_change":199,"volume":1043,"transactions":9,"vwap":840},"2026-02-04",2189100,{"date":1045,"open":821,"high":840,"low":827,"close":840,"change":376,"percent_change":377,"volume":1046,"transactions":9,"vwap":840},"2026-02-03",2854500,{"date":1048,"open":844,"high":844,"low":821,"close":826,"change":225,"percent_change":1049,"volume":1050,"transactions":9,"vwap":826},"2026-02-02",-0.52,3606800,{"date":1052,"open":927,"high":950,"low":952,"close":927,"change":376,"percent_change":377,"volume":1053,"transactions":9,"vwap":927},"2026-01-30",3469800,{"date":1055,"open":922,"high":927,"low":922,"close":952,"change":376,"percent_change":377,"volume":1056,"transactions":9,"vwap":952},"2026-01-29",1738200,{"date":1058,"open":926,"high":926,"low":845,"close":850,"change":199,"percent_change":199,"volume":1059,"transactions":9,"vwap":850},"2026-01-28",2496800,{"date":1061,"open":952,"high":927,"low":850,"close":850,"change":215,"percent_change":216,"volume":1062,"transactions":9,"vwap":850},"2026-01-27",1993000,{"date":1064,"open":926,"high":1026,"low":850,"close":926,"change":22,"percent_change":23,"volume":1065,"transactions":9,"vwap":926},"2026-01-26",2990400,{"date":1067,"open":851,"high":850,"low":844,"close":850,"change":369,"percent_change":370,"volume":1068,"transactions":9,"vwap":850},"2026-01-23",2079800,{"date":1070,"open":846,"high":851,"low":863,"close":845,"change":145,"percent_change":239,"volume":1071,"transactions":9,"vwap":845},"2026-01-22",2345900,{"date":1073,"open":844,"high":922,"low":863,"close":922,"change":285,"percent_change":453,"volume":1074,"transactions":9,"vwap":922},"2026-01-21",2375300,{"date":1076,"open":846,"high":845,"low":840,"close":863,"change":208,"percent_change":416,"volume":1077,"transactions":9,"vwap":863},"2026-01-20",2176400,{"date":1079,"open":1026,"high":950,"low":851,"close":922,"change":446,"percent_change":157,"volume":1080,"transactions":9,"vwap":922},"2026-01-16",2818800,{"date":1082,"open":959,"high":967,"low":927,"close":950,"change":208,"percent_change":416,"volume":1083,"transactions":9,"vwap":950},"2026-01-15",2403100,{"date":1085,"open":946,"high":943,"low":946,"close":1086,"change":369,"percent_change":370,"volume":1087,"transactions":9,"vwap":1086},"2026-01-14",25.13,2447400,{"date":1089,"open":946,"high":967,"low":927,"close":946,"change":369,"percent_change":370,"volume":1090,"transactions":9,"vwap":946},"2026-01-13",2092500,{"date":1092,"open":927,"high":945,"low":952,"close":927,"change":215,"percent_change":216,"volume":1093,"transactions":9,"vwap":927},"2026-01-12",2243000,{"date":1095,"open":927,"high":959,"low":1026,"close":950,"change":199,"percent_change":199,"volume":1096,"transactions":9,"vwap":950},"2026-01-09",2846900,{"date":1098,"open":945,"high":959,"low":950,"close":950,"change":208,"percent_change":416,"volume":1099,"transactions":9,"vwap":950},"2026-01-08",1427800,{"date":1101,"open":951,"high":951,"low":959,"close":1086,"change":369,"percent_change":370,"volume":1102,"transactions":9,"vwap":1086},"2026-01-07",2320600,{"date":1104,"open":946,"high":959,"low":927,"close":946,"change":215,"percent_change":216,"volume":1105,"transactions":9,"vwap":946},"2026-01-06",1807700,{"date":1107,"open":945,"high":967,"low":950,"close":959,"change":23,"percent_change":431,"volume":1108,"transactions":9,"vwap":959},"2026-01-05",4235400,{"date":1110,"open":945,"high":946,"low":1026,"close":927,"change":215,"percent_change":216,"volume":1111,"transactions":9,"vwap":927},"2026-01-02",2110900,{"date":1113,"open":959,"high":1086,"low":927,"close":950,"change":208,"percent_change":416,"volume":1114,"transactions":9,"vwap":950},"2025-12-31",1297900,{"date":1116,"open":967,"high":943,"low":959,"close":1086,"change":215,"percent_change":216,"volume":1117,"transactions":9,"vwap":1086},"2025-12-30",1661500,{"date":1119,"open":967,"high":943,"low":959,"close":943,"change":369,"percent_change":370,"volume":1120,"transactions":9,"vwap":943},"2025-12-29",1667400,{"date":1122,"open":967,"high":967,"low":945,"close":959,"change":369,"percent_change":370,"volume":1123,"transactions":9,"vwap":959},"2025-12-26",1751900,{"date":1125,"open":1026,"high":950,"low":952,"close":950,"change":23,"percent_change":431,"volume":1126,"transactions":9,"vwap":950},"2025-12-24",1251300,{"date":1128,"open":851,"high":952,"low":845,"close":926,"change":215,"percent_change":216,"volume":1129,"transactions":9,"vwap":926},"2025-12-23",1617000,{"date":1131,"open":927,"high":927,"low":926,"close":952,"change":224,"percent_change":121,"volume":1132,"transactions":9,"vwap":952},"2025-12-22",1740500,{"date":1134,"open":945,"high":946,"low":927,"close":950,"change":643,"percent_change":1135,"volume":1136,"transactions":9,"vwap":950},"2025-12-19",-0.44,1859300,{"date":1138,"open":963,"high":1009,"low":944,"close":963,"change":23,"percent_change":431,"volume":1139,"transactions":9,"vwap":963},"2025-12-18",1445300,{"date":1141,"open":967,"high":951,"low":967,"close":951,"change":22,"percent_change":23,"volume":1142,"transactions":9,"vwap":951},"2025-12-17",2115900,{"date":1144,"open":946,"high":944,"low":945,"close":943,"change":369,"percent_change":370,"volume":1145,"transactions":9,"vwap":943},"2025-12-16",3855400,{"date":1147,"open":959,"high":943,"low":945,"close":959,"change":369,"percent_change":370,"volume":1148,"transactions":9,"vwap":959},"2025-12-15",1671600,{"date":1150,"open":950,"high":945,"low":927,"close":950,"change":224,"percent_change":121,"volume":1151,"transactions":9,"vwap":950},"2025-12-12",1564000,{"date":1153,"open":951,"high":944,"low":946,"close":959,"change":199,"percent_change":199,"volume":1154,"transactions":9,"vwap":959},"2025-12-11",1523200,{"date":1156,"open":850,"high":959,"low":922,"close":959,"change":72,"percent_change":864,"volume":1157,"transactions":9,"vwap":959},"2025-12-10",2321600,{"date":1159,"open":945,"high":945,"low":850,"close":926,"change":224,"percent_change":121,"volume":1160,"transactions":9,"vwap":926},"2025-12-09",1326200,{"date":1162,"open":945,"high":946,"low":850,"close":927,"change":216,"percent_change":438,"volume":1163,"transactions":9,"vwap":927},"2025-12-08",1524000,{"date":1165,"open":951,"high":951,"low":945,"close":959,"change":224,"percent_change":121,"volume":1166,"transactions":9,"vwap":959},"2025-12-05",6959000,{"date":1168,"open":1169,"high":1169,"low":1086,"close":943,"change":446,"percent_change":157,"volume":1170,"transactions":9,"vwap":943},"2025-12-04",25.17,1431300,{"date":1172,"open":969,"high":1009,"low":944,"close":969,"change":23,"percent_change":431,"volume":1173,"transactions":9,"vwap":969},"2025-12-03",1428600,{"date":1175,"open":943,"high":1169,"low":1086,"close":944,"change":376,"percent_change":377,"volume":1176,"transactions":9,"vwap":944},"2025-12-02",1387500,{"date":1178,"open":944,"high":1169,"low":1086,"close":943,"change":438,"percent_change":1179,"volume":1180,"transactions":9,"vwap":943},"2025-12-01",-0.63,2248000,{"date":1182,"open":986,"high":986,"low":993,"close":992,"change":224,"percent_change":121,"volume":1183,"transactions":9,"vwap":992},"2025-11-28",1674200,{"date":1185,"open":992,"high":986,"low":973,"close":986,"change":376,"percent_change":377,"volume":1186,"transactions":9,"vwap":986},"2025-11-26",1253400,{"date":1188,"open":993,"high":1189,"low":993,"close":997,"change":23,"percent_change":431,"volume":1190,"transactions":9,"vwap":997},"2025-11-25",25.34,1661700,{"date":1192,"open":973,"high":993,"low":1005,"close":973,"change":376,"percent_change":377,"volume":1193,"transactions":9,"vwap":973},"2025-11-24",1518900,{"date":1195,"open":1001,"high":991,"low":1009,"close":1001,"change":249,"percent_change":605,"volume":1196,"transactions":9,"vwap":1001},"2025-11-21",2946100,{"date":1198,"open":1169,"high":1009,"low":951,"close":963,"change":285,"percent_change":453,"volume":1199,"transactions":9,"vwap":963},"2025-11-20",1928800,{"date":1201,"open":974,"high":974,"low":1086,"close":943,"change":145,"percent_change":239,"volume":1202,"transactions":9,"vwap":943},"2025-11-19",2020300,{"date":1204,"open":974,"high":969,"low":1086,"close":944,"change":285,"percent_change":453,"volume":1205,"transactions":9,"vwap":944},"2025-11-18",2185500,{"date":1207,"open":967,"high":1086,"low":946,"close":959,"change":199,"percent_change":199,"volume":1208,"transactions":9,"vwap":959},"2025-11-17",1840200,{"date":1210,"open":974,"high":963,"low":945,"close":959,"change":145,"percent_change":239,"volume":1211,"transactions":9,"vwap":959},"2025-11-14",1516700,{"date":1213,"open":1086,"high":944,"low":967,"close":1086,"change":208,"percent_change":416,"volume":1214,"transactions":9,"vwap":1086},"2025-11-13",1706300,{"date":1216,"open":1169,"high":963,"low":951,"close":974,"change":22,"percent_change":23,"volume":1217,"transactions":9,"vwap":974},"2025-11-12",1702700,{"date":1219,"open":944,"high":974,"low":943,"close":1169,"change":249,"percent_change":605,"volume":1220,"transactions":9,"vwap":1169},"2025-11-11",2249200,{"date":1222,"open":967,"high":943,"low":959,"close":959,"change":224,"percent_change":121,"volume":1223,"transactions":9,"vwap":959},"2025-11-10",1416900,{"date":1225,"open":967,"high":974,"low":967,"close":943,"change":199,"percent_change":199,"volume":1123,"transactions":9,"vwap":943},"2025-11-07",{"date":1227,"open":959,"high":951,"low":946,"close":943,"change":752,"percent_change":1039,"volume":1228,"transactions":9,"vwap":943},"2025-11-06",1578700,{"date":1230,"open":945,"high":945,"low":850,"close":850,"change":714,"percent_change":810,"volume":1231,"transactions":9,"vwap":850},"2025-11-05",4317600,{"date":1233,"open":959,"high":1086,"low":946,"close":967,"change":369,"percent_change":370,"volume":1234,"transactions":9,"vwap":967},"2025-11-04",1966300,{"date":1236,"open":950,"high":959,"low":927,"close":945,"change":399,"percent_change":728,"volume":1237,"transactions":9,"vwap":945},"2025-11-03",3321700,{"date":1239,"open":974,"high":969,"low":1169,"close":963,"change":369,"percent_change":370,"volume":1240,"transactions":9,"vwap":963},"2025-10-31",2567000,{"date":1242,"open":1086,"high":969,"low":1086,"close":944,"change":215,"percent_change":216,"volume":1243,"transactions":9,"vwap":944},"2025-10-30",1723200,{"date":1245,"open":992,"high":992,"low":1169,"close":1169,"change":225,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1169},"2025-10-29",-0.51,2209300,{"date":1249,"open":993,"high":997,"low":973,"close":992,"change":22,"percent_change":23,"volume":1250,"transactions":9,"vwap":992},"2025-10-28",1549200,{"date":1252,"open":973,"high":985,"low":1005,"close":985,"change":215,"percent_change":216,"volume":1253,"transactions":9,"vwap":985},"2025-10-27",1660100,{"date":1255,"open":997,"high":997,"low":973,"close":992,"change":376,"percent_change":377,"volume":1256,"transactions":9,"vwap":992},"2025-10-24",1677200,{"date":1258,"open":997,"high":997,"low":973,"close":993,"change":208,"percent_change":416,"volume":1259,"transactions":9,"vwap":993},"2025-10-23",1657000,{"date":1261,"open":986,"high":1262,"low":997,"close":986,"change":215,"percent_change":216,"volume":1263,"transactions":9,"vwap":986},"2025-10-22",25.35,1835900,{"date":1265,"open":1189,"high":1262,"low":987,"close":1189,"change":23,"percent_change":431,"volume":1266,"transactions":9,"vwap":1189},"2025-10-21",1418100,{"date":1268,"open":992,"high":997,"low":993,"close":992,"change":22,"percent_change":23,"volume":1269,"transactions":9,"vwap":992},"2025-10-20",1508300,{"date":1271,"open":997,"high":997,"low":973,"close":985,"change":216,"percent_change":438,"volume":1272,"transactions":9,"vwap":985},"2025-10-17",2120500,{"date":1274,"open":968,"high":986,"low":1009,"close":986,"change":299,"percent_change":793,"volume":1275,"transactions":9,"vwap":986},"2025-10-16",2757300,{"date":1277,"open":1001,"high":973,"low":968,"close":1005,"change":145,"percent_change":239,"volume":1278,"transactions":9,"vwap":1005},"2025-10-15",3456100,{"date":1280,"open":1013,"high":991,"low":1009,"close":991,"change":23,"percent_change":431,"volume":1281,"transactions":9,"vwap":991},"2025-10-14",2254500,{"date":1283,"open":969,"high":968,"low":1169,"close":968,"change":376,"percent_change":377,"volume":1284,"transactions":9,"vwap":968},"2025-10-13",2233700,{"date":1286,"open":943,"high":1009,"low":967,"close":969,"change":700,"percent_change":1287,"volume":1123,"transactions":9,"vwap":969},"2025-10-10",0.52,{"date":1289,"open":950,"high":945,"low":927,"close":927,"change":145,"percent_change":239,"volume":1290,"transactions":9,"vwap":927},"2025-10-09",1926300,{"date":1292,"open":967,"high":1086,"low":950,"close":945,"change":215,"percent_change":216,"volume":1293,"transactions":9,"vwap":945},"2025-10-08",2505500,{"date":1295,"open":927,"high":967,"low":1026,"close":946,"change":23,"percent_change":431,"volume":1296,"transactions":9,"vwap":946},"2025-10-07",1704200,{"date":1298,"open":1026,"high":945,"low":952,"close":1026,"change":216,"percent_change":438,"volume":1299,"transactions":9,"vwap":1026},"2025-10-06",1642300,{"date":1301,"open":967,"high":943,"low":945,"close":946,"change":216,"percent_change":438,"volume":1302,"transactions":9,"vwap":946},"2025-10-03",1317100,{"date":1304,"open":946,"high":943,"low":945,"close":943,"change":376,"percent_change":377,"volume":1305,"transactions":9,"vwap":943},"2025-10-02",1974400,{"date":1307,"open":1086,"high":943,"low":950,"close":967,"change":215,"percent_change":216,"volume":1308,"transactions":9,"vwap":967},"2025-10-01",2638600,{"date":1310,"open":943,"high":1169,"low":967,"close":1086,"change":376,"percent_change":377,"volume":1311,"transactions":9,"vwap":1086},"2025-09-30",5594000,{"date":1313,"open":946,"high":1086,"low":945,"close":959,"change":23,"percent_change":431,"volume":1314,"transactions":9,"vwap":959},"2025-09-29",1267300,{"date":1316,"open":950,"high":959,"low":1026,"close":927,"change":145,"percent_change":239,"volume":1317,"transactions":9,"vwap":927},"2025-09-26",2089300,{"date":1319,"open":945,"high":946,"low":952,"close":945,"change":216,"percent_change":438,"volume":1320,"transactions":9,"vwap":945},"2025-09-25",1334600,{"date":1322,"open":944,"high":944,"low":1086,"close":1086,"change":216,"percent_change":438,"volume":1323,"transactions":9,"vwap":1086},"2025-09-24",1553700,{"date":1325,"open":951,"high":974,"low":943,"close":1169,"change":23,"percent_change":431,"volume":1326,"transactions":9,"vwap":1169},"2025-09-23",1764400,{"date":1328,"open":944,"high":1169,"low":1086,"close":1086,"change":224,"percent_change":121,"volume":1329,"transactions":9,"vwap":1086},"2025-09-22",1362800,{"date":1331,"open":944,"high":974,"low":943,"close":944,"change":215,"percent_change":216,"volume":1332,"transactions":9,"vwap":944},"2025-09-19",1354700,{"date":1334,"open":944,"high":963,"low":943,"close":1169,"change":224,"percent_change":121,"volume":1335,"transactions":9,"vwap":1169},"2025-09-18",2309000,{"date":1337,"open":973,"high":987,"low":969,"close":969,"change":208,"percent_change":416,"volume":1338,"transactions":9,"vwap":969},"2025-09-17",2625100,{"date":1340,"open":1001,"high":993,"low":1005,"close":1001,"change":376,"percent_change":377,"volume":1341,"transactions":9,"vwap":1001},"2025-09-16",1537900,{"date":1343,"open":1001,"high":1001,"low":1013,"close":1013,"change":376,"percent_change":377,"volume":1344,"transactions":9,"vwap":1013},"2025-09-15",1146200,{"date":1346,"open":1013,"high":1013,"low":974,"close":1009,"change":216,"percent_change":438,"volume":1347,"transactions":9,"vwap":1009},"2025-09-12",1509700,{"date":1349,"open":973,"high":992,"low":1001,"close":1001,"change":22,"percent_change":23,"volume":1350,"transactions":9,"vwap":1001},"2025-09-11",1412100,{"date":1352,"open":1005,"high":991,"low":1013,"close":1005,"change":23,"percent_change":431,"volume":1353,"transactions":9,"vwap":1005},"2025-09-10",1198400,{"date":1355,"open":1001,"high":973,"low":969,"close":969,"change":446,"percent_change":157,"volume":1356,"transactions":9,"vwap":969},"2025-09-09",2100600,{"date":1358,"open":991,"high":991,"low":1013,"close":991,"change":23,"percent_change":431,"volume":1359,"transactions":9,"vwap":991},"2025-09-08",1512500,{"date":1361,"open":1001,"high":973,"low":1009,"close":968,"change":299,"percent_change":793,"volume":1362,"transactions":9,"vwap":968},"2025-09-05",1449400,{"date":1364,"open":959,"high":1086,"low":950,"close":1086,"change":72,"percent_change":864,"volume":1365,"transactions":9,"vwap":1086},"2025-09-04",1782300,{"date":1367,"open":845,"high":945,"low":845,"close":1026,"change":249,"percent_change":605,"volume":1368,"transactions":9,"vwap":1026},"2025-09-03",1241300,{"date":1370,"open":844,"high":922,"low":846,"close":845,"change":335,"percent_change":901,"volume":1371,"transactions":9,"vwap":845},"2025-09-02",1917600,{"date":1373,"open":967,"high":951,"low":959,"close":943,"change":376,"percent_change":377,"volume":1374,"transactions":9,"vwap":943},"2025-08-29",1570800,{"date":1376,"open":946,"high":1086,"low":945,"close":967,"change":22,"percent_change":23,"volume":1377,"transactions":9,"vwap":967},"2025-08-28",1341700,{"date":1379,"open":1026,"high":959,"low":926,"close":959,"change":23,"percent_change":431,"volume":1380,"transactions":9,"vwap":959},"2025-08-27",1491600,{"date":1382,"open":926,"high":927,"low":922,"close":927,"change":249,"percent_change":605,"volume":1383,"transactions":9,"vwap":927},"2025-08-26",1415000,{"date":1385,"open":851,"high":850,"low":844,"close":851,"change":216,"percent_change":438,"volume":1386,"transactions":9,"vwap":851},"2025-08-25",1297800,{"date":1388,"open":836,"high":1026,"low":836,"close":952,"change":700,"percent_change":1287,"volume":1389,"transactions":9,"vwap":952},"2025-08-22",2130900,{"date":1391,"open":840,"high":863,"low":820,"close":827,"change":259,"percent_change":776,"volume":1392,"transactions":9,"vwap":827},"2025-08-21",1432900,{"date":1394,"open":840,"high":851,"low":836,"close":844,"change":376,"percent_change":377,"volume":1395,"transactions":9,"vwap":844},"2025-08-20",2605700,{"date":1397,"open":836,"high":863,"low":826,"close":863,"change":249,"percent_change":605,"volume":1398,"transactions":9,"vwap":863},"2025-08-19",1236200,{"date":1400,"open":836,"high":836,"low":822,"close":820,"change":215,"percent_change":216,"volume":1401,"transactions":9,"vwap":820},"2025-08-18",1137200,{"date":1403,"open":840,"high":863,"low":827,"close":827,"change":224,"percent_change":121,"volume":1404,"transactions":9,"vwap":827},"2025-08-15",1038400,{"date":1406,"open":846,"high":844,"low":826,"close":836,"change":259,"percent_change":776,"volume":1407,"transactions":9,"vwap":836},"2025-08-14",1090000,{"date":1409,"open":845,"high":850,"low":845,"close":922,"change":377,"percent_change":905,"volume":1410,"transactions":9,"vwap":922},"2025-08-13",1595000,{"date":1412,"open":821,"high":836,"low":820,"close":826,"change":199,"percent_change":199,"volume":1413,"transactions":9,"vwap":826},"2025-08-12",1343900,{"date":1415,"open":836,"high":840,"low":821,"close":826,"change":199,"percent_change":199,"volume":1416,"transactions":9,"vwap":826},"2025-08-11",1864500,{"date":1418,"open":840,"high":840,"low":821,"close":826,"change":216,"percent_change":438,"volume":1419,"transactions":9,"vwap":826},"2025-08-08",883600,{"date":1421,"open":845,"high":851,"low":840,"close":846,"change":215,"percent_change":216,"volume":1422,"transactions":9,"vwap":846},"2025-08-07",1437000,{"date":1424,"open":863,"high":851,"low":821,"close":844,"change":199,"percent_change":199,"volume":1425,"transactions":9,"vwap":844},"2025-08-06",1801500,{"date":1427,"open":844,"high":922,"low":846,"close":844,"change":145,"percent_change":239,"volume":1428,"transactions":9,"vwap":844},"2025-08-05",2255700,{"date":1430,"open":922,"high":850,"low":863,"close":851,"change":376,"percent_change":377,"volume":970,"transactions":9,"vwap":851},"2025-08-04",{"date":1432,"open":821,"high":851,"low":821,"close":844,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":844},"2025-08-01",0.15,0.6,2730400,{"date":1437,"open":831,"high":832,"low":786,"close":786,"change":199,"percent_change":199,"volume":1438,"transactions":9,"vwap":786},"2025-07-31",1193300,{"date":1440,"open":786,"high":822,"low":809,"close":786,"change":446,"percent_change":157,"volume":1441,"transactions":9,"vwap":786},"2025-07-30",1921900,{"date":1443,"open":781,"high":820,"low":781,"close":822,"change":852,"percent_change":853,"volume":1444,"transactions":9,"vwap":822},"2025-07-29",1705300,{"date":1446,"open":791,"high":781,"low":780,"close":780,"change":216,"percent_change":438,"volume":1447,"transactions":9,"vwap":780},"2025-07-28",1058100,{"date":1449,"open":791,"high":786,"low":782,"close":786,"change":369,"percent_change":370,"volume":1450,"transactions":9,"vwap":786},"2025-07-25",1226200,{"date":1452,"open":792,"high":781,"low":792,"close":791,"change":145,"percent_change":239,"volume":1453,"transactions":9,"vwap":791},"2025-07-24",1430300,{"date":1455,"open":831,"high":814,"low":781,"close":809,"change":446,"percent_change":157,"volume":1456,"transactions":9,"vwap":809},"2025-07-23",1303700,{"date":1458,"open":814,"high":820,"low":816,"close":832,"change":23,"percent_change":431,"volume":1459,"transactions":9,"vwap":832},"2025-07-22",1301600,{"date":1461,"open":831,"high":815,"low":786,"close":831,"change":249,"percent_change":605,"volume":1462,"transactions":9,"vwap":831},"2025-07-21",1308900,{"date":1464,"open":782,"high":791,"low":775,"close":782,"change":249,"percent_change":605,"volume":1465,"transactions":9,"vwap":782},"2025-07-18",1576200,{"date":1467,"open":654,"high":792,"low":648,"close":787,"change":145,"percent_change":239,"volume":1468,"transactions":9,"vwap":787},"2025-07-17",1608300,{"date":1470,"open":662,"high":658,"low":732,"close":654,"change":249,"percent_change":605,"volume":1471,"transactions":9,"vwap":654},"2025-07-16",2235700,{"date":1473,"open":792,"high":792,"low":683,"close":663,"change":259,"percent_change":776,"volume":1474,"transactions":9,"vwap":663},"2025-07-15",1322800,{"date":1476,"open":654,"high":775,"low":787,"close":658,"change":199,"percent_change":199,"volume":1477,"transactions":9,"vwap":658},"2025-07-14",1207200,{"date":1479,"open":792,"high":792,"low":653,"close":658,"change":446,"percent_change":157,"volume":1480,"transactions":9,"vwap":658},"2025-07-11",1343300,{"date":1482,"open":781,"high":781,"low":775,"close":781,"change":199,"percent_change":199,"volume":1483,"transactions":9,"vwap":781},"2025-07-10",1276900,{"date":1485,"open":792,"high":809,"low":792,"close":781,"change":377,"percent_change":905,"volume":1486,"transactions":9,"vwap":781},"2025-07-09",1715600,{"date":1488,"open":648,"high":654,"low":648,"close":653,"change":224,"percent_change":121,"volume":1489,"transactions":9,"vwap":653},"2025-07-08",1627100,{"date":1491,"open":782,"high":782,"low":654,"close":792,"change":216,"percent_change":438,"volume":1492,"transactions":9,"vwap":792},"2025-07-07",2716000,{"date":1494,"open":780,"high":781,"low":775,"close":791,"change":446,"percent_change":157,"volume":1495,"transactions":9,"vwap":791},"2025-07-03",1094800,{"date":1497,"open":814,"high":832,"low":831,"close":814,"change":224,"percent_change":121,"volume":1498,"transactions":9,"vwap":814},"2025-07-02",1606400,{"date":1500,"open":826,"high":836,"low":814,"close":822,"change":225,"percent_change":1049,"volume":1501,"transactions":9,"vwap":822},"2025-07-01",1737100,{"date":1503,"open":845,"high":926,"low":846,"close":850,"change":249,"percent_change":605,"volume":1504,"transactions":9,"vwap":850},"2025-06-30",1573300,{"date":1506,"open":840,"high":851,"low":840,"close":863,"change":216,"percent_change":438,"volume":1302,"transactions":9,"vwap":863},"2025-06-27",{"date":1508,"open":846,"high":851,"low":840,"close":851,"change":249,"percent_change":605,"volume":1509,"transactions":9,"vwap":851},"2025-06-26",1135900,{"date":1511,"open":822,"high":836,"low":815,"close":836,"change":376,"percent_change":377,"volume":1512,"transactions":9,"vwap":836},"2025-06-25",1017500,{"date":1514,"open":831,"high":826,"low":786,"close":821,"change":72,"percent_change":864,"volume":1515,"transactions":9,"vwap":821},"2025-06-24",1493100,{"date":1517,"open":831,"high":827,"low":809,"close":816,"change":249,"percent_change":605,"volume":1518,"transactions":9,"vwap":816},"2025-06-23",1490100,{"date":1520,"open":654,"high":781,"low":653,"close":780,"change":376,"percent_change":377,"volume":1521,"transactions":9,"vwap":780},"2025-06-20",1028300,{"date":1523,"open":775,"high":809,"low":653,"close":775,"change":369,"percent_change":370,"volume":1524,"transactions":9,"vwap":775},"2025-06-18",1149700,{"date":1526,"open":648,"high":792,"low":732,"close":654,"change":249,"percent_change":605,"volume":1527,"transactions":9,"vwap":654},"2025-06-17",985200,{"date":1529,"open":662,"high":653,"low":684,"close":663,"change":216,"percent_change":438,"volume":1530,"transactions":9,"vwap":663},"2025-06-16",1142600,{"date":1532,"open":653,"high":658,"low":684,"close":787,"change":216,"percent_change":438,"volume":1533,"transactions":9,"vwap":787},"2025-06-13",1372200,{"date":1535,"open":792,"high":782,"low":654,"close":792,"change":249,"percent_change":605,"volume":1536,"transactions":9,"vwap":792},"2025-06-12",1694400,{"date":1538,"open":684,"high":648,"low":649,"close":662,"change":377,"percent_change":905,"volume":1539,"transactions":9,"vwap":662},"2025-06-11",1728800,{"date":1541,"open":649,"high":649,"low":679,"close":696,"change":376,"percent_change":377,"volume":1542,"transactions":9,"vwap":696},"2025-06-10",1715400,{"date":1544,"open":588,"high":696,"low":588,"close":679,"change":23,"percent_change":431,"volume":1545,"transactions":9,"vwap":679},"2025-06-09",1097100,{"date":1547,"open":679,"high":696,"low":604,"close":588,"change":335,"percent_change":1548,"volume":1549,"transactions":9,"vwap":588},"2025-06-06",-0.57,1516300,{"date":1551,"open":792,"high":780,"low":732,"close":662,"change":259,"percent_change":776,"volume":1552,"transactions":9,"vwap":662},"2025-06-05",3089600,{"date":1554,"open":662,"high":782,"low":732,"close":775,"change":370,"percent_change":668,"volume":1555,"transactions":9,"vwap":775},"2025-06-04",1339800,{"date":1557,"open":663,"high":648,"low":667,"close":649,"change":145,"percent_change":239,"volume":1558,"transactions":9,"vwap":649},"2025-06-03",2217100,{"date":1560,"open":732,"high":648,"low":692,"close":684,"change":225,"percent_change":1049,"volume":1561,"transactions":9,"vwap":684},"2025-06-02",1484200,{"date":1563,"open":775,"high":781,"low":658,"close":791,"change":285,"percent_change":453,"volume":1564,"transactions":9,"vwap":791},"2025-05-30",1572100,{"date":1566,"open":787,"high":792,"low":648,"close":658,"change":377,"percent_change":905,"volume":625,"transactions":9,"vwap":658},"2025-05-29",{"date":1568,"open":732,"high":732,"low":649,"close":684,"change":208,"percent_change":416,"volume":1569,"transactions":9,"vwap":684},"2025-05-28",1861200,{"date":1571,"open":662,"high":653,"low":683,"close":787,"change":72,"percent_change":864,"volume":1572,"transactions":9,"vwap":787},"2025-05-27",1438800,{"date":1574,"open":662,"high":662,"low":692,"close":649,"change":369,"percent_change":370,"volume":1575,"transactions":9,"vwap":649},"2025-05-23",1551800,{"date":1577,"open":672,"high":696,"low":604,"close":696,"change":249,"percent_change":605,"volume":1578,"transactions":9,"vwap":696},"2025-05-22",1664600,{"date":1580,"open":589,"high":639,"low":590,"close":588,"change":239,"percent_change":116,"volume":1581,"transactions":9,"vwap":588},"2025-05-21",1928000,{"date":1583,"open":696,"high":683,"low":679,"close":692,"change":215,"percent_change":216,"volume":1584,"transactions":9,"vwap":692},"2025-05-20",2146900,{"date":1586,"open":672,"high":683,"low":672,"close":649,"change":22,"percent_change":23,"volume":1587,"transactions":9,"vwap":649},"2025-05-19",2018100,{"date":1589,"open":648,"high":787,"low":692,"close":692,"change":215,"percent_change":216,"volume":1590,"transactions":9,"vwap":692},"2025-05-16",1764500,{"date":1592,"open":696,"high":649,"low":589,"close":649,"change":370,"percent_change":668,"volume":1593,"transactions":9,"vwap":649},"2025-05-15",1690300,{"date":1595,"open":589,"high":679,"low":581,"close":590,"change":446,"percent_change":157,"volume":1596,"transactions":9,"vwap":590},"2025-05-14",2542500,{"date":1598,"open":692,"high":692,"low":672,"close":589,"change":145,"percent_change":239,"volume":1599,"transactions":9,"vwap":589},"2025-05-13",1578200,{"date":1601,"open":589,"high":692,"low":589,"close":639,"change":121,"percent_change":1602,"volume":1603,"transactions":9,"vwap":639},"2025-05-12",-0.49,1565300,{"date":1605,"open":792,"high":780,"low":787,"close":653,"change":22,"percent_change":23,"volume":1606,"transactions":9,"vwap":653},"2025-05-09",1363300,{"date":1608,"open":831,"high":831,"low":662,"close":787,"change":335,"percent_change":901,"volume":1609,"transactions":9,"vwap":787},"2025-05-08",1668400,{"date":1611,"open":786,"high":832,"low":809,"close":814,"change":285,"percent_change":453,"volume":1612,"transactions":9,"vwap":814},"2025-05-07",1363200,{"date":1614,"open":782,"high":809,"low":792,"close":781,"change":285,"percent_change":453,"volume":1615,"transactions":9,"vwap":781},"2025-05-06",927000,{"date":1617,"open":780,"high":791,"low":653,"close":792,"change":216,"percent_change":438,"volume":1618,"transactions":9,"vwap":792},"2025-05-05",2170200,{"date":1620,"open":786,"high":814,"low":792,"close":791,"change":121,"percent_change":106,"volume":1621,"transactions":9,"vwap":791},"2025-05-02",2696000,{"date":1623,"open":1026,"high":1026,"low":832,"close":821,"change":345,"percent_change":1624,"volume":1625,"transactions":9,"vwap":821},"2025-05-01",-0.68,2873600,{"date":1627,"open":1026,"high":959,"low":926,"close":946,"change":249,"percent_change":605,"volume":1628,"transactions":9,"vwap":946},"2025-04-30",1839100,{"date":1630,"open":846,"high":952,"low":846,"close":926,"change":285,"percent_change":453,"volume":1631,"transactions":9,"vwap":926},"2025-04-29",1376000,{"date":1633,"open":832,"high":845,"low":832,"close":844,"change":852,"percent_change":853,"volume":1634,"transactions":9,"vwap":844},"2025-04-28",1366000,{"date":180,"open":815,"high":827,"low":816,"close":832,"change":22,"percent_change":23,"volume":1636,"transactions":9,"vwap":832},1479100]