[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHZ":3,"homepage-market-summary":29,"stock-historical-SCHZ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHZ","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 US Aggregate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4721,0.9852,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.03,21.94,22.06,21.92,22.05,-0.02,-0.09,3001974.100163,23.73,2110736.1369598564,6.1,3831,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":22,"price":144,"is_up":38},"Utilities","XLU",41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":25,"period_low":20,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},1894766,691589470.376924,-4.55,"2025-04-25",[180,183,193,201,209,218,228,236,244,252,263,274,283,291,300,308,316,321,330,338,346,355,364,370,379,386,394,402,413,420,427,434,442,449,456,465,472,479,485,493,499,504,510,518,523,529,537,544,551,557,563,572,579,585,591,596,602,608,617,623,630,635,641,646,650,654,658,662,667,673,681,688,693,698,704,708,712,716,720,724,728,732,737,740,743,746,749,752,756,759,762,765,768,771,774,777,780,784,787,790,794,797,800,804,807,810,813,817,820,824,827,830,833,836,840,843,847,851,856,860,865,871,875,879,882,885,888,891,894,897,900,903,906,909,912,916,919,922,927,932,935,938,941,945,948,951,955,961,965,969,974,980,983,989,994,999,1004,1007,1010,1014,1017,1022,1025,1029,1032,1036,1040,1044,1047,1050,1053,1056,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1182,1185,1189,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1257,1260,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1375,1378,1381,1384,1387,1390,1393,1396,1399,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1563,1566,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1625,1628,1631,1634,1637,1640,1643,1646,1649],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},4646,22.0132,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",22.01,22.07,21.99,0.06,0.27,2239165.743266,4767,22.044,{"date":194,"open":187,"high":17,"low":195,"close":187,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",21.95,-0.04,-0.18,2413196.374547,5750,21.9763,{"date":202,"open":203,"high":204,"low":205,"close":17,"change":196,"percent_change":197,"volume":206,"transactions":207,"vwap":208},"2026-10-02",22.12,22.199,21.9946,4807667.244482,5464,22.0335,{"date":210,"open":195,"high":211,"low":212,"close":186,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",22.1,21.925,-0.03,-0.14,3138038.49547,5510,22.0409,{"date":219,"open":220,"high":221,"low":222,"close":211,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",22.14,22.2,22.045,-0.01,-0.05,4990758.223996,5098,22.0846,{"date":229,"open":203,"high":230,"low":231,"close":232,"change":22,"percent_change":23,"volume":233,"transactions":234,"vwap":235},"2026-09-29",22.13,22.0401,22.11,2620660.048757,6216,22.0852,{"date":237,"open":220,"high":238,"low":239,"close":230,"change":120,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",22.16,22.08,-0.54,3129128.518146,6714,22.1192,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":188,"percent_change":189,"volume":249,"transactions":250,"vwap":251},"2026-09-25",22.21,22.25,22.15,7123488.228896,4201,22.2132,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",22.31,22.33,22.18,22.19,-0.11,-0.49,3556315.488875,5494,22.2353,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",22.45,22.51,22.26,22.3,-0.19,-0.84,4405229.815612,5250,22.3136,{"date":275,"open":276,"high":266,"low":265,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",22.5,22.49,0.01,0.04,9267249.246561,6518,22.4829,{"date":284,"open":285,"high":286,"low":287,"close":285,"change":188,"percent_change":189,"volume":288,"transactions":289,"vwap":290},"2026-09-21",22.48,22.5012,22.4501,1568779.51317,3447,22.4747,{"date":292,"open":265,"high":293,"low":294,"close":295,"change":23,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",22.55,22.41,22.42,-0.4,2239760.76527,4026,22.4253,{"date":301,"open":285,"high":266,"low":302,"close":266,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",22.46,0.12,0.54,2167959.947952,3759,22.4822,{"date":309,"open":310,"high":276,"low":311,"close":312,"change":22,"percent_change":23,"volume":313,"transactions":314,"vwap":315},"2026-09-16",22.44,22.38,22.39,1624990.071662,3773,22.4362,{"date":317,"open":312,"high":294,"low":311,"close":294,"change":223,"percent_change":196,"volume":318,"transactions":319,"vwap":320},"2026-09-15",2878671.868658,4369,22.3908,{"date":322,"open":323,"high":324,"low":325,"close":295,"change":326,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",22.4,22.47,22.37,0,1849026.297179,4812,22.4255,{"date":331,"open":277,"high":332,"low":333,"close":295,"change":213,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",22.52,22.4137,-0.13,3258519.832878,4557,22.4514,{"date":339,"open":276,"high":340,"low":265,"close":265,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",22.56,-0.16,-0.71,2898701.829925,3883,22.4776,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":213,"percent_change":334,"volume":352,"transactions":353,"vwap":354},"2026-09-09",22.63,22.68,22.58,22.61,1896255.928979,4774,22.6088,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":213,"percent_change":334,"volume":361,"transactions":362,"vwap":363},"2026-09-08",22.67,22.7,22.625,22.64,1982761.74851,4756,22.6621,{"date":365,"open":357,"high":358,"low":366,"close":357,"change":278,"percent_change":279,"volume":367,"transactions":368,"vwap":369},"2026-09-04",22.66,1562628.224992,4107,22.6743,{"date":371,"open":349,"high":372,"low":373,"close":366,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",22.7461,22.65,0.03,0.13,1829374.881674,4477,22.6736,{"date":380,"open":348,"high":381,"low":382,"close":348,"change":278,"percent_change":279,"volume":383,"transactions":384,"vwap":385},"2026-09-02",22.73,22.6,1817674.490032,3750,22.619,{"date":387,"open":373,"high":388,"low":351,"close":389,"change":390,"percent_change":52,"volume":391,"transactions":392,"vwap":393},"2026-09-01",22.76,22.62,-0.15,5851313.271461,7187,22.6273,{"date":395,"open":396,"high":397,"low":398,"close":396,"change":22,"percent_change":23,"volume":399,"transactions":400,"vwap":401},"2026-08-31",22.77,22.92,22.7325,3071545.249428,4383,22.7618,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",22.85,22.974,22.78,22.79,-0.06,-0.26,1530648.798117,3521,22.8143,{"date":414,"open":415,"high":416,"low":381,"close":404,"change":213,"percent_change":334,"volume":417,"transactions":418,"vwap":419},"2026-08-27",22.88,22.9,968359.905578,2608,22.865,{"date":421,"open":422,"high":423,"low":381,"close":415,"change":22,"percent_change":23,"volume":424,"transactions":425,"vwap":426},"2026-08-26",22.86,22.91,1356256.999653,3082,22.8624,{"date":428,"open":404,"high":423,"low":404,"close":416,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",0.09,0.39,1414431.200361,3104,22.8776,{"date":435,"open":406,"high":436,"low":406,"close":437,"change":279,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",22.82,22.81,0.18,1575600.519017,3908,22.8047,{"date":443,"open":407,"high":444,"low":445,"close":396,"change":213,"percent_change":334,"volume":446,"transactions":447,"vwap":448},"2026-08-21",22.84,22.75,1666548.265661,2892,22.7629,{"date":450,"open":407,"high":451,"low":445,"close":452,"change":408,"percent_change":409,"volume":453,"transactions":454,"vwap":455},"2026-08-20",22.9515,22.8,1877577.935467,5638,22.795,{"date":457,"open":444,"high":458,"low":459,"close":422,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",22.87,22.7655,0.1,0.44,1320103.385265,3309,22.8384,{"date":466,"open":467,"high":396,"low":358,"close":388,"change":468,"percent_change":429,"volume":469,"transactions":470,"vwap":471},"2026-08-18",22.72,0.02,1280991.87695,3306,22.7524,{"date":473,"open":445,"high":474,"low":467,"close":475,"change":224,"percent_change":37,"volume":476,"transactions":477,"vwap":478},"2026-08-17",22.835,22.74,1794081.588475,3966,22.7534,{"date":480,"open":481,"high":404,"low":396,"close":407,"change":408,"percent_change":409,"volume":482,"transactions":483,"vwap":484},"2026-08-14",22.83,1205323.337613,3575,22.7937,{"date":486,"open":444,"high":487,"low":488,"close":404,"change":71,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",23.0155,22.7759,0.31,1753638.505204,4610,22.851,{"date":494,"open":452,"high":495,"low":388,"close":406,"change":468,"percent_change":429,"volume":496,"transactions":497,"vwap":498},"2026-08-12",23.05,1737007.68929,12604,22.7869,{"date":500,"open":388,"high":444,"low":467,"close":388,"change":468,"percent_change":429,"volume":501,"transactions":502,"vwap":503},"2026-08-11",1273604.960749,7427,22.7622,{"date":505,"open":396,"high":444,"low":381,"close":475,"change":506,"percent_change":148,"volume":507,"transactions":508,"vwap":509},"2026-08-10",-0.08,1810057.229497,7074,22.7493,{"date":511,"open":481,"high":416,"low":512,"close":436,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-07",22.7801,0.05,0.22,2293452.012975,6847,22.8052,{"date":519,"open":452,"high":397,"low":445,"close":396,"change":408,"percent_change":409,"volume":520,"transactions":521,"vwap":522},"2026-08-06",1354391.568244,6577,22.7781,{"date":524,"open":436,"high":525,"low":445,"close":481,"change":278,"percent_change":279,"volume":526,"transactions":527,"vwap":528},"2026-08-05",22.8861,1352025.390803,8256,22.8278,{"date":530,"open":407,"high":531,"low":532,"close":436,"change":429,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-04",22.8954,22.7768,0.4,1557407.478937,10040,22.8073,{"date":538,"open":381,"high":539,"low":540,"close":381,"change":213,"percent_change":334,"volume":541,"transactions":542,"vwap":543},"2026-08-03",22.8598,22.6922,2729750.167984,11034,22.7204,{"date":545,"open":407,"high":422,"low":467,"close":388,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",-0.07,-0.31,4379260.200388,5335,22.7485,{"date":552,"open":436,"high":423,"low":553,"close":481,"change":278,"percent_change":279,"volume":554,"transactions":555,"vwap":556},"2026-07-30",22.8001,911790.497408,2592,22.8259,{"date":558,"open":415,"high":559,"low":388,"close":436,"change":546,"percent_change":547,"volume":560,"transactions":561,"vwap":562},"2026-07-29",22.94,1254221.079228,3279,22.8518,{"date":564,"open":404,"high":565,"low":566,"close":567,"change":188,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-28",23.1299,22.8367,22.89,0.26,1031300.29654,2577,22.8957,{"date":573,"open":436,"high":574,"low":575,"close":481,"change":279,"percent_change":438,"volume":576,"transactions":577,"vwap":578},"2026-07-27",22.899,22.8058,1490407.989709,4962,22.8312,{"date":580,"open":407,"high":581,"low":396,"close":407,"change":374,"percent_change":375,"volume":582,"transactions":583,"vwap":584},"2026-07-24",23.04,1922791.993638,3816,22.7961,{"date":586,"open":445,"high":587,"low":381,"close":388,"change":408,"percent_change":409,"volume":588,"transactions":589,"vwap":590},"2026-07-23",22.9077,1587815.123212,2902,22.7567,{"date":592,"open":444,"high":495,"low":452,"close":436,"change":213,"percent_change":334,"volume":593,"transactions":594,"vwap":595},"2026-07-22",1729133.317652,3705,22.8324,{"date":597,"open":458,"high":598,"low":436,"close":404,"change":224,"percent_change":37,"volume":599,"transactions":600,"vwap":601},"2026-07-21",23.02,1189689.493163,3702,22.8502,{"date":603,"open":559,"high":604,"low":415,"close":416,"change":408,"percent_change":409,"volume":605,"transactions":606,"vwap":607},"2026-07-20",22.99,1360459.459885,3737,22.9033,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":468,"percent_change":429,"volume":614,"transactions":615,"vwap":616},"2026-07-17",22.98,23.25,22.9301,22.96,806352.270979,2464,22.9733,{"date":618,"open":619,"high":604,"low":416,"close":559,"change":22,"percent_change":23,"volume":620,"transactions":621,"vwap":622},"2026-07-16",22.93,1450932.054278,3134,22.9322,{"date":624,"open":619,"high":625,"low":626,"close":613,"change":513,"percent_change":514,"volume":627,"transactions":628,"vwap":629},"2026-07-15",22.97,22.8824,1376301.062055,3476,22.9543,{"date":631,"open":567,"high":613,"low":422,"close":423,"change":513,"percent_change":514,"volume":632,"transactions":633,"vwap":634},"2026-07-14",1746569.472684,3475,22.9072,{"date":636,"open":416,"high":637,"low":396,"close":422,"change":546,"percent_change":547,"volume":638,"transactions":639,"vwap":640},"2026-07-13",23.1779,3204851.799724,3938,22.862,{"date":642,"open":643,"high":644,"low":423,"close":619,"change":22,"percent_change":23,"volume":645,"transactions":9,"vwap":619},"2026-07-10",22.95,23.040001,1848000,{"date":647,"open":619,"high":648,"low":619,"close":643,"change":468,"percent_change":429,"volume":649,"transactions":9,"vwap":643},"2026-07-09",23.059999,1565000,{"date":651,"open":619,"high":652,"low":415,"close":619,"change":22,"percent_change":23,"volume":653,"transactions":9,"vwap":619},"2026-07-08",23.18,2013800,{"date":655,"open":598,"high":656,"low":559,"close":643,"change":258,"percent_change":105,"volume":657,"transactions":9,"vwap":643},"2026-07-07",23.15,1616800,{"date":659,"open":644,"high":660,"low":598,"close":648,"change":278,"percent_change":279,"volume":661,"transactions":9,"vwap":648},"2026-07-06",23.08,1803600,{"date":663,"open":644,"high":611,"low":664,"close":665,"change":278,"percent_change":279,"volume":666,"transactions":9,"vwap":665},"2026-07-02",23,23.049999,1760300,{"date":668,"open":669,"high":670,"low":664,"close":644,"change":23,"percent_change":671,"volume":672,"transactions":9,"vwap":644},"2026-07-01",23.01,23.1,-0.39,1818300,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-30",23.22,23.34,23.13,-0.1,-0.43,2541500,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":326,"percent_change":326,"volume":687,"transactions":9,"vwap":686},"2026-06-29",23.21,23.28,23.17,23.23,2872900,{"date":689,"open":690,"high":691,"low":656,"close":686,"change":468,"percent_change":429,"volume":692,"transactions":9,"vwap":686},"2026-06-26",23.2,23.32,1629000,{"date":694,"open":695,"high":611,"low":696,"close":683,"change":468,"percent_change":429,"volume":697,"transactions":9,"vwap":683},"2026-06-25",23.19,23.16,1486900,{"date":699,"open":696,"high":690,"low":700,"close":695,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":695},"2026-06-24",23.12,0.11,0.48,1422700,{"date":705,"open":660,"high":700,"low":706,"close":660,"change":468,"percent_change":429,"volume":707,"transactions":9,"vwap":660},"2026-06-23",23.030001,1335000,{"date":709,"open":710,"high":660,"low":644,"close":648,"change":408,"percent_change":409,"volume":711,"transactions":9,"vwap":648},"2026-06-22",23.07,1674300,{"date":713,"open":656,"high":714,"low":670,"close":700,"change":188,"percent_change":568,"volume":715,"transactions":9,"vwap":700},"2026-06-18",23.24,1284700,{"date":717,"open":718,"high":690,"low":665,"close":648,"change":23,"percent_change":671,"volume":719,"transactions":9,"vwap":648},"2026-06-17",23.14,2324200,{"date":721,"open":677,"high":685,"low":670,"close":656,"change":279,"percent_change":722,"volume":723,"transactions":9,"vwap":656},"2026-06-16",0.17,1638100,{"date":725,"open":677,"high":696,"low":670,"close":726,"change":468,"percent_change":429,"volume":727,"transactions":9,"vwap":726},"2026-06-15",23.11,1514600,{"date":729,"open":730,"high":656,"low":664,"close":730,"change":213,"percent_change":334,"volume":731,"transactions":9,"vwap":730},"2026-06-12",23.09,1660100,{"date":733,"open":669,"high":677,"low":604,"close":700,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":700},"2026-06-11",0.14,0.61,1413800,{"date":738,"open":664,"high":670,"low":613,"close":610,"change":213,"percent_change":334,"volume":739,"transactions":9,"vwap":610},"2026-06-10",1589900,{"date":741,"open":610,"high":686,"low":613,"close":669,"change":188,"percent_change":568,"volume":742,"transactions":9,"vwap":669},"2026-06-09",1579600,{"date":744,"open":664,"high":652,"low":436,"close":643,"change":223,"percent_change":196,"volume":745,"transactions":9,"vwap":643},"2026-06-08",1738000,{"date":747,"open":664,"high":670,"low":643,"close":613,"change":258,"percent_change":105,"volume":748,"transactions":9,"vwap":613},"2026-06-05",2380800,{"date":750,"open":660,"high":670,"low":665,"close":710,"change":374,"percent_change":375,"volume":751,"transactions":9,"vwap":710},"2026-06-04",1405000,{"date":753,"open":598,"high":648,"low":669,"close":644,"change":196,"percent_change":754,"volume":755,"transactions":9,"vwap":644},"2026-06-03",-0.17,1443100,{"date":757,"open":670,"high":726,"low":669,"close":660,"change":326,"percent_change":326,"volume":758,"transactions":9,"vwap":660},"2026-06-02",1484500,{"date":760,"open":598,"high":714,"low":664,"close":660,"change":23,"percent_change":671,"volume":761,"transactions":9,"vwap":660},"2026-06-01",2195900,{"date":763,"open":652,"high":690,"low":656,"close":685,"change":468,"percent_change":429,"volume":764,"transactions":9,"vwap":685},"2026-05-29",5408200,{"date":766,"open":726,"high":695,"low":730,"close":656,"change":279,"percent_change":722,"volume":767,"transactions":9,"vwap":656},"2026-05-28",3431400,{"date":769,"open":670,"high":677,"low":660,"close":726,"change":468,"percent_change":429,"volume":770,"transactions":9,"vwap":726},"2026-05-27",1460600,{"date":772,"open":730,"high":690,"low":648,"close":730,"change":429,"percent_change":430,"volume":773,"transactions":9,"vwap":730},"2026-05-26",2181900,{"date":775,"open":644,"high":644,"low":613,"close":664,"change":278,"percent_change":279,"volume":776,"transactions":9,"vwap":664},"2026-05-22",1622900,{"date":778,"open":423,"high":664,"low":415,"close":604,"change":468,"percent_change":429,"volume":779,"transactions":9,"vwap":604},"2026-05-21",1212600,{"date":781,"open":404,"high":610,"low":444,"close":625,"change":375,"percent_change":782,"volume":783,"transactions":9,"vwap":625},"2026-05-20",0.57,1676700,{"date":785,"open":444,"high":559,"low":396,"close":444,"change":546,"percent_change":547,"volume":786,"transactions":9,"vwap":444},"2026-05-19",1876500,{"date":788,"open":643,"high":625,"low":415,"close":423,"change":22,"percent_change":23,"volume":789,"transactions":9,"vwap":423},"2026-05-18",3795300,{"date":791,"open":625,"high":677,"low":423,"close":619,"change":334,"percent_change":792,"volume":793,"transactions":9,"vwap":619},"2026-05-15",-0.56,2603200,{"date":795,"open":726,"high":656,"low":648,"close":648,"change":22,"percent_change":23,"volume":796,"transactions":9,"vwap":648},"2026-05-14",1695400,{"date":798,"open":648,"high":685,"low":706,"close":660,"change":278,"percent_change":279,"volume":799,"transactions":9,"vwap":660},"2026-05-13",1657300,{"date":801,"open":730,"high":802,"low":648,"close":710,"change":408,"percent_change":409,"volume":803,"transactions":9,"vwap":710},"2026-05-12",23.36,1942300,{"date":805,"open":718,"high":675,"low":677,"close":677,"change":546,"percent_change":100,"volume":806,"transactions":9,"vwap":677},"2026-05-11",1955300,{"date":808,"open":695,"high":802,"low":718,"close":690,"change":188,"percent_change":568,"volume":809,"transactions":9,"vwap":690},"2026-05-08",2668100,{"date":811,"open":686,"high":691,"low":700,"close":718,"change":224,"percent_change":37,"volume":812,"transactions":9,"vwap":718},"2026-05-07",2927600,{"date":814,"open":685,"high":686,"low":696,"close":695,"change":460,"percent_change":815,"volume":816,"transactions":9,"vwap":695},"2026-05-06",0.43,1976900,{"date":818,"open":730,"high":718,"low":660,"close":730,"change":374,"percent_change":375,"volume":819,"transactions":9,"vwap":730},"2026-05-05",1771200,{"date":821,"open":670,"high":822,"low":598,"close":648,"change":546,"percent_change":100,"volume":823,"transactions":9,"vwap":648},"2026-05-04",23.3,1808000,{"date":825,"open":700,"high":652,"low":670,"close":677,"change":408,"percent_change":409,"volume":826,"transactions":9,"vwap":677},"2026-05-01",2822900,{"date":828,"open":690,"high":686,"low":696,"close":695,"change":279,"percent_change":722,"volume":829,"transactions":9,"vwap":695},"2026-04-30",7828900,{"date":831,"open":690,"high":675,"low":677,"close":656,"change":678,"percent_change":679,"volume":832,"transactions":9,"vwap":656},"2026-04-29",1810800,{"date":834,"open":714,"high":611,"low":683,"close":611,"change":22,"percent_change":23,"volume":835,"transactions":9,"vwap":611},"2026-04-28",1238800,{"date":837,"open":684,"high":822,"low":714,"close":838,"change":213,"percent_change":334,"volume":839,"transactions":9,"vwap":838},"2026-04-27",23.27,1753700,{"date":841,"open":611,"high":691,"low":686,"close":822,"change":374,"percent_change":375,"volume":842,"transactions":9,"vwap":822},"2026-04-24",1435000,{"date":844,"open":822,"high":845,"low":675,"close":838,"change":22,"percent_change":23,"volume":846,"transactions":9,"vwap":838},"2026-04-23",23.54,2118200,{"date":848,"open":691,"high":802,"low":849,"close":849,"change":278,"percent_change":279,"volume":850,"transactions":9,"vwap":849},"2026-04-22",23.29,1489200,{"date":852,"open":691,"high":853,"low":838,"close":684,"change":506,"percent_change":854,"volume":855,"transactions":9,"vwap":684},"2026-04-21",23.44,-0.34,1930800,{"date":857,"open":802,"high":858,"low":691,"close":802,"change":326,"percent_change":326,"volume":859,"transactions":9,"vwap":802},"2026-04-20",23.43,1298400,{"date":861,"open":862,"high":863,"low":676,"close":802,"change":460,"percent_change":815,"volume":864,"transactions":9,"vwap":802},"2026-04-17",23.37,23.39,1802000,{"date":866,"open":867,"high":868,"low":611,"close":869,"change":224,"percent_change":45,"volume":870,"transactions":9,"vwap":869},"2026-04-16",23.33,23.35,23.26,3017000,{"date":872,"open":691,"high":867,"low":684,"close":873,"change":22,"percent_change":23,"volume":874,"transactions":9,"vwap":873},"2026-04-15",23.31,1584000,{"date":876,"open":684,"high":676,"low":611,"close":867,"change":513,"percent_change":877,"volume":878,"transactions":9,"vwap":867},"2026-04-14",0.21,2540900,{"date":880,"open":675,"high":684,"low":683,"close":684,"change":513,"percent_change":514,"volume":881,"transactions":9,"vwap":684},"2026-04-13",2026600,{"date":883,"open":869,"high":838,"low":675,"close":686,"change":196,"percent_change":754,"volume":884,"transactions":9,"vwap":686},"2026-04-10",1486400,{"date":886,"open":714,"high":822,"low":683,"close":838,"change":468,"percent_change":429,"volume":887,"transactions":9,"vwap":838},"2026-04-09",1419400,{"date":889,"open":873,"high":691,"low":686,"close":611,"change":279,"percent_change":722,"volume":890,"transactions":9,"vwap":611},"2026-04-08",2165400,{"date":892,"open":685,"high":683,"low":670,"close":683,"change":374,"percent_change":375,"volume":893,"transactions":9,"vwap":683},"2026-04-07",1924600,{"date":895,"open":685,"high":690,"low":656,"close":652,"change":196,"percent_change":754,"volume":896,"transactions":9,"vwap":652},"2026-04-06",1984400,{"date":898,"open":718,"high":686,"low":726,"close":675,"change":188,"percent_change":568,"volume":899,"transactions":9,"vwap":675},"2026-04-02",2455300,{"date":901,"open":656,"high":690,"low":718,"close":696,"change":408,"percent_change":409,"volume":902,"transactions":9,"vwap":696},"2026-04-01",2424500,{"date":904,"open":675,"high":867,"low":695,"close":675,"change":188,"percent_change":568,"volume":905,"transactions":9,"vwap":675},"2026-03-31",6998500,{"date":907,"open":696,"high":690,"low":726,"close":696,"change":701,"percent_change":702,"volume":908,"transactions":9,"vwap":696},"2026-03-30",1869800,{"date":910,"open":664,"high":660,"low":664,"close":665,"change":278,"percent_change":279,"volume":911,"transactions":9,"vwap":665},"2026-03-27",3522700,{"date":913,"open":677,"high":683,"low":644,"close":644,"change":390,"percent_change":914,"volume":915,"transactions":9,"vwap":644},"2026-03-26",-0.65,3818800,{"date":917,"open":695,"high":683,"low":656,"close":695,"change":429,"percent_change":430,"volume":918,"transactions":9,"vwap":695},"2026-03-25",2730100,{"date":920,"open":710,"high":718,"low":665,"close":670,"change":224,"percent_change":37,"volume":921,"transactions":9,"vwap":670},"2026-03-24",3214900,{"date":923,"open":726,"high":683,"low":670,"close":656,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":656},"2026-03-23",0.08,0.35,4988900,{"date":928,"open":695,"high":929,"low":710,"close":710,"change":269,"percent_change":930,"volume":931,"transactions":9,"vwap":710},"2026-03-20",23.42,-0.82,2930300,{"date":933,"open":695,"high":849,"low":652,"close":869,"change":278,"percent_change":279,"volume":934,"transactions":9,"vwap":869},"2026-03-19",2305400,{"date":936,"open":873,"high":868,"low":714,"close":611,"change":23,"percent_change":671,"volume":937,"transactions":9,"vwap":611},"2026-03-18",1913000,{"date":939,"open":691,"high":868,"low":691,"close":676,"change":513,"percent_change":877,"volume":940,"transactions":9,"vwap":676},"2026-03-17",1897300,{"date":942,"open":849,"high":822,"low":611,"close":849,"change":924,"percent_change":943,"volume":944,"transactions":9,"vwap":849},"2026-03-16",0.34,2409500,{"date":946,"open":611,"high":849,"low":652,"close":683,"change":326,"percent_change":326,"volume":947,"transactions":9,"vwap":683},"2026-03-13",2647900,{"date":949,"open":869,"high":684,"low":695,"close":683,"change":23,"percent_change":671,"volume":950,"transactions":9,"vwap":683},"2026-03-12",3298400,{"date":952,"open":862,"high":863,"low":849,"close":822,"change":120,"percent_change":953,"volume":954,"transactions":9,"vwap":822},"2026-03-11",-0.51,1921800,{"date":956,"open":957,"high":958,"low":959,"close":929,"change":546,"percent_change":100,"volume":960,"transactions":9,"vwap":929},"2026-03-10",23.47,23.49,23.41,1979800,{"date":962,"open":863,"high":958,"low":862,"close":958,"change":71,"percent_change":963,"volume":964,"transactions":9,"vwap":958},"2026-03-09",0.3,1877400,{"date":966,"open":967,"high":957,"low":802,"close":929,"change":213,"percent_change":334,"volume":968,"transactions":9,"vwap":929},"2026-03-06",23.38,2392300,{"date":970,"open":858,"high":971,"low":929,"close":972,"change":408,"percent_change":409,"volume":973,"transactions":9,"vwap":972},"2026-03-05",23.46,23.45,2487500,{"date":975,"open":976,"high":977,"low":958,"close":978,"change":22,"percent_change":506,"volume":979,"transactions":9,"vwap":978},"2026-03-04",23.53,23.55,23.51,1764100,{"date":981,"open":972,"high":977,"low":858,"close":976,"change":22,"percent_change":506,"volume":982,"transactions":9,"vwap":976},"2026-03-03",2203900,{"date":984,"open":985,"high":986,"low":978,"close":977,"change":341,"percent_change":987,"volume":988,"transactions":9,"vwap":977},"2026-03-02",23.57,23.6,-0.67,2354800,{"date":990,"open":991,"high":25,"low":991,"close":992,"change":279,"percent_change":722,"volume":993,"transactions":9,"vwap":992},"2026-02-27",23.7,23.71,1470000,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":279,"percent_change":722,"volume":998,"transactions":9,"vwap":997},"2026-02-26",23.63,23.67,1400900,{"date":1000,"open":996,"high":1001,"low":1002,"close":996,"change":22,"percent_change":506,"volume":1003,"transactions":9,"vwap":996},"2026-02-25",23.65,23.61,1556400,{"date":1005,"open":1001,"high":1001,"low":986,"close":1001,"change":326,"percent_change":326,"volume":1006,"transactions":9,"vwap":1001},"2026-02-24",1305000,{"date":1008,"open":1002,"high":997,"low":986,"close":1001,"change":513,"percent_change":877,"volume":1009,"transactions":9,"vwap":1001},"2026-02-23",1380700,{"date":1011,"open":1002,"high":1002,"low":1012,"close":986,"change":326,"percent_change":326,"volume":1013,"transactions":9,"vwap":986},"2026-02-20",23.56,1693400,{"date":1015,"open":985,"high":1002,"low":1012,"close":986,"change":278,"percent_change":279,"volume":1016,"transactions":9,"vwap":986},"2026-02-19",967800,{"date":1018,"open":1019,"high":1001,"low":1020,"close":1019,"change":22,"percent_change":506,"volume":1021,"transactions":9,"vwap":1019},"2026-02-18",23.59,23.58,2103700,{"date":1023,"open":996,"high":996,"low":986,"close":1002,"change":223,"percent_change":196,"volume":1024,"transactions":9,"vwap":1002},"2026-02-17",2728400,{"date":1026,"open":1002,"high":1027,"low":1019,"close":1027,"change":71,"percent_change":963,"volume":1028,"transactions":9,"vwap":1027},"2026-02-13",23.62,2690100,{"date":1030,"open":957,"high":977,"low":957,"close":977,"change":460,"percent_change":815,"volume":1031,"transactions":9,"vwap":977},"2026-02-12",2799400,{"date":1033,"open":853,"high":1034,"low":929,"close":972,"change":196,"percent_change":754,"volume":1035,"transactions":9,"vwap":972},"2026-02-11",23.48,1996000,{"date":1037,"open":1034,"high":1038,"low":957,"close":958,"change":71,"percent_change":963,"volume":1039,"transactions":9,"vwap":958},"2026-02-10",23.5,1818500,{"date":1041,"open":1042,"high":858,"low":967,"close":929,"change":278,"percent_change":279,"volume":1043,"transactions":9,"vwap":929},"2026-02-09",23.4,1811500,{"date":1045,"open":959,"high":929,"low":967,"close":959,"change":326,"percent_change":326,"volume":1046,"transactions":9,"vwap":959},"2026-02-06",1433700,{"date":1048,"open":802,"high":959,"low":676,"close":959,"change":460,"percent_change":815,"volume":1049,"transactions":9,"vwap":959},"2026-02-05",2294700,{"date":1051,"open":822,"high":867,"low":684,"close":873,"change":223,"percent_change":196,"volume":1052,"transactions":9,"vwap":873},"2026-02-04",2493700,{"date":1054,"open":822,"high":691,"low":684,"close":691,"change":468,"percent_change":429,"volume":1055,"transactions":9,"vwap":691},"2026-02-03",2101200,{"date":1057,"open":868,"high":802,"low":822,"close":822,"change":390,"percent_change":1058,"volume":1059,"transactions":9,"vwap":822},"2026-02-02",-0.64,1910000,{"date":1061,"open":858,"high":1038,"low":959,"close":972,"change":278,"percent_change":279,"volume":1062,"transactions":9,"vwap":972},"2026-01-30",8910100,{"date":1064,"open":959,"high":972,"low":863,"close":853,"change":468,"percent_change":429,"volume":1065,"transactions":9,"vwap":853},"2026-01-29",1341400,{"date":1067,"open":858,"high":958,"low":863,"close":929,"change":22,"percent_change":23,"volume":1068,"transactions":9,"vwap":929},"2026-01-28",1337200,{"date":1070,"open":971,"high":957,"low":858,"close":853,"change":22,"percent_change":23,"volume":1071,"transactions":9,"vwap":853},"2026-01-27",1496100,{"date":1073,"open":972,"high":957,"low":853,"close":971,"change":374,"percent_change":375,"volume":1074,"transactions":9,"vwap":971},"2026-01-26",1188800,{"date":1076,"open":959,"high":858,"low":967,"close":858,"change":374,"percent_change":375,"volume":1077,"transactions":9,"vwap":858},"2026-01-23",1645100,{"date":1079,"open":967,"high":959,"low":802,"close":1042,"change":278,"percent_change":279,"volume":1080,"transactions":9,"vwap":1042},"2026-01-22",1808900,{"date":1082,"open":868,"high":972,"low":867,"close":863,"change":188,"percent_change":568,"volume":1083,"transactions":9,"vwap":863},"2026-01-21",3634100,{"date":1085,"open":867,"high":802,"low":873,"close":867,"change":506,"percent_change":854,"volume":1086,"transactions":9,"vwap":867},"2026-01-20",2135500,{"date":1088,"open":972,"high":971,"low":1042,"close":959,"change":196,"percent_change":754,"volume":1089,"transactions":9,"vwap":959},"2026-01-16",1453500,{"date":1091,"open":1038,"high":1038,"low":972,"close":972,"change":196,"percent_change":754,"volume":1092,"transactions":9,"vwap":972},"2026-01-15",1458800,{"date":1094,"open":971,"high":958,"low":972,"close":958,"change":279,"percent_change":722,"volume":1095,"transactions":9,"vwap":958},"2026-01-14",1348200,{"date":1097,"open":971,"high":971,"low":959,"close":972,"change":468,"percent_change":429,"volume":1098,"transactions":9,"vwap":972},"2026-01-13",11527400,{"date":1100,"open":929,"high":972,"low":1042,"close":858,"change":223,"percent_change":196,"volume":1101,"transactions":9,"vwap":858},"2026-01-12",2715000,{"date":1103,"open":1042,"high":971,"low":863,"close":853,"change":513,"percent_change":877,"volume":1104,"transactions":9,"vwap":853},"2026-01-09",2100700,{"date":1106,"open":863,"high":1042,"low":862,"close":863,"change":213,"percent_change":334,"volume":1107,"transactions":9,"vwap":863},"2026-01-08",2456000,{"date":1109,"open":853,"high":972,"low":1042,"close":929,"change":468,"percent_change":429,"volume":1110,"transactions":9,"vwap":929},"2026-01-07",1594500,{"date":1112,"open":967,"high":1042,"low":868,"close":1042,"change":326,"percent_change":326,"volume":1113,"transactions":9,"vwap":1042},"2026-01-06",1678800,{"date":1115,"open":862,"high":959,"low":802,"close":1042,"change":374,"percent_change":375,"volume":1116,"transactions":9,"vwap":1042},"2026-01-05",1948800,{"date":1118,"open":863,"high":1042,"low":868,"close":862,"change":326,"percent_change":326,"volume":1119,"transactions":9,"vwap":862},"2026-01-02",1373200,{"date":1121,"open":1042,"high":929,"low":802,"close":862,"change":224,"percent_change":45,"volume":1122,"transactions":9,"vwap":862},"2025-12-31",2483800,{"date":1124,"open":929,"high":853,"low":863,"close":929,"change":22,"percent_change":23,"volume":1125,"transactions":9,"vwap":929},"2025-12-30",1527800,{"date":1127,"open":929,"high":853,"low":959,"close":853,"change":468,"percent_change":429,"volume":1128,"transactions":9,"vwap":853},"2025-12-29",1914900,{"date":1130,"open":858,"high":972,"low":863,"close":929,"change":468,"percent_change":429,"volume":1131,"transactions":9,"vwap":929},"2025-12-26",1771700,{"date":1133,"open":862,"high":1042,"low":802,"close":1042,"change":513,"percent_change":877,"volume":1134,"transactions":9,"vwap":1042},"2025-12-24",935100,{"date":1136,"open":873,"high":802,"low":822,"close":868,"change":326,"percent_change":326,"volume":1137,"transactions":9,"vwap":868},"2025-12-23",1898400,{"date":1139,"open":802,"high":802,"low":867,"close":868,"change":223,"percent_change":196,"volume":1140,"transactions":9,"vwap":868},"2025-12-22",2094200,{"date":1142,"open":863,"high":863,"low":868,"close":802,"change":258,"percent_change":1143,"volume":1144,"transactions":9,"vwap":802},"2025-12-19",-0.47,1833200,{"date":1146,"open":971,"high":1034,"low":853,"close":957,"change":513,"percent_change":877,"volume":1147,"transactions":9,"vwap":957},"2025-12-18",1687500,{"date":1149,"open":959,"high":858,"low":863,"close":929,"change":223,"percent_change":196,"volume":1150,"transactions":9,"vwap":929},"2025-12-17",2112300,{"date":1152,"open":862,"high":858,"low":862,"close":858,"change":188,"percent_change":568,"volume":1153,"transactions":9,"vwap":858},"2025-12-16",1516400,{"date":1155,"open":1042,"high":959,"low":802,"close":862,"change":468,"percent_change":429,"volume":1156,"transactions":9,"vwap":862},"2025-12-15",1383600,{"date":1158,"open":802,"high":862,"low":676,"close":868,"change":546,"percent_change":100,"volume":1159,"transactions":9,"vwap":868},"2025-12-12",1457600,{"date":1161,"open":971,"high":1034,"low":959,"close":929,"change":223,"percent_change":196,"volume":1162,"transactions":9,"vwap":929},"2025-12-11",1281200,{"date":1164,"open":676,"high":858,"low":676,"close":858,"change":924,"percent_change":943,"volume":1165,"transactions":9,"vwap":858},"2025-12-10",1852500,{"date":1167,"open":959,"high":959,"low":676,"close":868,"change":223,"percent_change":196,"volume":1168,"transactions":9,"vwap":868},"2025-12-09",1831700,{"date":1170,"open":959,"high":959,"low":867,"close":802,"change":224,"percent_change":45,"volume":1171,"transactions":9,"vwap":802},"2025-12-08",1531200,{"date":1173,"open":853,"high":853,"low":967,"close":959,"change":213,"percent_change":334,"volume":1174,"transactions":9,"vwap":959},"2025-12-05",2212800,{"date":1176,"open":971,"high":971,"low":929,"close":853,"change":196,"percent_change":754,"volume":1177,"transactions":9,"vwap":853},"2025-12-04",1153900,{"date":1179,"open":957,"high":1180,"low":972,"close":1034,"change":374,"percent_change":375,"volume":1181,"transactions":9,"vwap":1034},"2025-12-03",23.52,1875300,{"date":1183,"open":858,"high":971,"low":959,"close":972,"change":374,"percent_change":375,"volume":1184,"transactions":9,"vwap":972},"2025-12-02",1636400,{"date":1186,"open":959,"high":858,"low":862,"close":929,"change":341,"percent_change":1187,"volume":1188,"transactions":9,"vwap":929},"2025-12-01",-0.68,1409000,{"date":1190,"open":1027,"high":1191,"low":985,"close":1020,"change":196,"percent_change":754,"volume":1192,"transactions":9,"vwap":1020},"2025-11-28",23.64,821800,{"date":1194,"open":1020,"high":996,"low":977,"close":1027,"change":468,"percent_change":924,"volume":1195,"transactions":9,"vwap":1027},"2025-11-26",1317800,{"date":1197,"open":985,"high":1027,"low":1012,"close":986,"change":513,"percent_change":877,"volume":1198,"transactions":9,"vwap":986},"2025-11-25",2213400,{"date":1200,"open":976,"high":977,"low":978,"close":977,"change":513,"percent_change":877,"volume":1201,"transactions":9,"vwap":977},"2025-11-24",1478700,{"date":1203,"open":978,"high":845,"low":971,"close":1038,"change":513,"percent_change":877,"volume":1204,"transactions":9,"vwap":1038},"2025-11-21",1925100,{"date":1206,"open":853,"high":957,"low":858,"close":972,"change":374,"percent_change":375,"volume":1207,"transactions":9,"vwap":972},"2025-11-20",1384100,{"date":1209,"open":853,"high":972,"low":1042,"close":929,"change":326,"percent_change":326,"volume":1210,"transactions":9,"vwap":929},"2025-11-19",1619900,{"date":1212,"open":853,"high":971,"low":863,"close":929,"change":374,"percent_change":375,"volume":1213,"transactions":9,"vwap":929},"2025-11-18",2973700,{"date":1215,"open":1042,"high":858,"low":863,"close":863,"change":223,"percent_change":196,"volume":1216,"transactions":9,"vwap":863},"2025-11-17",1916900,{"date":1218,"open":971,"high":971,"low":863,"close":1042,"change":213,"percent_change":334,"volume":1219,"transactions":9,"vwap":1042},"2025-11-14",1275500,{"date":1221,"open":971,"high":957,"low":929,"close":858,"change":408,"percent_change":409,"volume":1147,"transactions":9,"vwap":858},"2025-11-13",{"date":1223,"open":1038,"high":978,"low":957,"close":958,"change":223,"percent_change":196,"volume":1224,"transactions":9,"vwap":958},"2025-11-12",1398500,{"date":1226,"open":1034,"high":978,"low":957,"close":1038,"change":188,"percent_change":568,"volume":1227,"transactions":9,"vwap":1038},"2025-11-11",988900,{"date":1229,"open":972,"high":971,"low":929,"close":853,"change":223,"percent_change":196,"volume":1230,"transactions":9,"vwap":853},"2025-11-10",1592300,{"date":1232,"open":853,"high":1034,"low":929,"close":972,"change":223,"percent_change":196,"volume":1233,"transactions":9,"vwap":972},"2025-11-07",1884600,{"date":1235,"open":929,"high":957,"low":863,"close":971,"change":429,"percent_change":430,"volume":1236,"transactions":9,"vwap":971},"2025-11-06",1801800,{"date":1238,"open":929,"high":858,"low":868,"close":862,"change":546,"percent_change":100,"volume":1239,"transactions":9,"vwap":862},"2025-11-05",1734400,{"date":1241,"open":929,"high":971,"low":929,"close":853,"change":468,"percent_change":429,"volume":1242,"transactions":9,"vwap":853},"2025-11-04",1574200,{"date":1244,"open":1042,"high":858,"low":863,"close":929,"change":258,"percent_change":1143,"volume":1245,"transactions":9,"vwap":929},"2025-11-03",1854500,{"date":1247,"open":1012,"high":985,"low":978,"close":976,"change":223,"percent_change":196,"volume":1248,"transactions":9,"vwap":976},"2025-10-31",1837000,{"date":1250,"open":978,"high":1020,"low":1038,"close":845,"change":224,"percent_change":45,"volume":1251,"transactions":9,"vwap":845},"2025-10-30",1647300,{"date":1253,"open":1254,"high":991,"low":985,"close":1019,"change":678,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1019},"2025-10-29",23.69,-0.42,1467600,{"date":1258,"open":997,"high":992,"low":997,"close":1254,"change":278,"percent_change":279,"volume":1259,"transactions":9,"vwap":1254},"2025-10-28",1788000,{"date":1261,"open":1262,"high":1254,"low":1027,"close":1263,"change":278,"percent_change":279,"volume":1264,"transactions":9,"vwap":1263},"2025-10-27",23.66,23.68,1233200,{"date":1266,"open":1254,"high":1254,"low":1191,"close":997,"change":468,"percent_change":924,"volume":1267,"transactions":9,"vwap":997},"2025-10-24",932100,{"date":1269,"open":1262,"high":1263,"low":996,"close":1001,"change":224,"percent_change":45,"volume":1270,"transactions":9,"vwap":1001},"2025-10-23",1022600,{"date":1272,"open":1263,"high":991,"low":1262,"close":991,"change":278,"percent_change":279,"volume":1273,"transactions":9,"vwap":991},"2025-10-22",1214800,{"date":1275,"open":991,"high":992,"low":997,"close":1254,"change":374,"percent_change":375,"volume":1276,"transactions":9,"vwap":1254},"2025-10-21",1596500,{"date":1278,"open":1001,"high":997,"low":996,"close":1262,"change":374,"percent_change":375,"volume":1279,"transactions":9,"vwap":1262},"2025-10-20",1244000,{"date":1281,"open":1191,"high":1191,"low":986,"close":996,"change":213,"percent_change":334,"volume":1282,"transactions":9,"vwap":996},"2025-10-17",1611500,{"date":1284,"open":1012,"high":1262,"low":1012,"close":1262,"change":924,"percent_change":943,"volume":1285,"transactions":9,"vwap":1262},"2025-10-16",1920600,{"date":1287,"open":1019,"high":1027,"low":977,"close":1020,"change":278,"percent_change":279,"volume":1288,"transactions":9,"vwap":1020},"2025-10-15",1381100,{"date":1290,"open":976,"high":1020,"low":1180,"close":985,"change":374,"percent_change":375,"volume":1291,"transactions":9,"vwap":985},"2025-10-14",1508700,{"date":1293,"open":1038,"high":845,"low":958,"close":845,"change":374,"percent_change":375,"volume":1294,"transactions":9,"vwap":845},"2025-10-13",765700,{"date":1296,"open":957,"high":976,"low":971,"close":978,"change":429,"percent_change":1297,"volume":1298,"transactions":9,"vwap":978},"2025-10-10",0.38,1397100,{"date":1300,"open":858,"high":858,"low":1042,"close":929,"change":22,"percent_change":23,"volume":1301,"transactions":9,"vwap":929},"2025-10-09",840700,{"date":1303,"open":1034,"high":1038,"low":858,"close":853,"change":326,"percent_change":326,"volume":1304,"transactions":9,"vwap":853},"2025-10-08",1154900,{"date":1306,"open":858,"high":972,"low":1042,"close":853,"change":279,"percent_change":722,"volume":1307,"transactions":9,"vwap":853},"2025-10-07",1416900,{"date":1309,"open":1042,"high":853,"low":967,"close":1042,"change":224,"percent_change":45,"volume":1310,"transactions":9,"vwap":1042},"2025-10-06",1053000,{"date":1312,"open":1034,"high":958,"low":858,"close":972,"change":213,"percent_change":334,"volume":1313,"transactions":9,"vwap":972},"2025-10-03",959200,{"date":1315,"open":853,"high":1034,"low":858,"close":1034,"change":374,"percent_change":375,"volume":1316,"transactions":9,"vwap":1034},"2025-10-02",1543300,{"date":1318,"open":972,"high":1020,"low":959,"close":972,"change":22,"percent_change":23,"volume":1319,"transactions":9,"vwap":972},"2025-10-01",1750200,{"date":1321,"open":1034,"high":977,"low":972,"close":957,"change":223,"percent_change":196,"volume":1322,"transactions":9,"vwap":957},"2025-09-30",1871600,{"date":1324,"open":972,"high":1034,"low":853,"close":1034,"change":188,"percent_change":568,"volume":1325,"transactions":9,"vwap":1034},"2025-09-29",1068400,{"date":1327,"open":858,"high":971,"low":1042,"close":929,"change":278,"percent_change":279,"volume":1328,"transactions":9,"vwap":929},"2025-09-26",1121100,{"date":1330,"open":959,"high":972,"low":862,"close":959,"change":213,"percent_change":334,"volume":1331,"transactions":9,"vwap":959},"2025-09-25",1294000,{"date":1333,"open":971,"high":957,"low":858,"close":853,"change":224,"percent_change":45,"volume":1334,"transactions":9,"vwap":853},"2025-09-24",1736100,{"date":1336,"open":957,"high":958,"low":853,"close":958,"change":279,"percent_change":722,"volume":1337,"transactions":9,"vwap":958},"2025-09-23",1306400,{"date":1339,"open":971,"high":977,"low":858,"close":972,"change":22,"percent_change":23,"volume":1340,"transactions":9,"vwap":972},"2025-09-22",1387400,{"date":1342,"open":1034,"high":1180,"low":972,"close":957,"change":223,"percent_change":196,"volume":1343,"transactions":9,"vwap":957},"2025-09-19",1047000,{"date":1345,"open":1034,"high":1038,"low":972,"close":1034,"change":546,"percent_change":100,"volume":1346,"transactions":9,"vwap":1034},"2025-09-18",3346900,{"date":1348,"open":1002,"high":1001,"low":978,"close":977,"change":213,"percent_change":334,"volume":1349,"transactions":9,"vwap":977},"2025-09-17",1341800,{"date":1351,"open":1020,"high":986,"low":977,"close":1020,"change":326,"percent_change":326,"volume":1352,"transactions":9,"vwap":1020},"2025-09-16",2053500,{"date":1354,"open":1012,"high":1020,"low":977,"close":1020,"change":188,"percent_change":568,"volume":1355,"transactions":9,"vwap":1020},"2025-09-15",1006600,{"date":1357,"open":1180,"high":845,"low":1034,"close":1180,"change":213,"percent_change":334,"volume":1358,"transactions":9,"vwap":1180},"2025-09-12",991500,{"date":1360,"open":976,"high":1019,"low":976,"close":977,"change":374,"percent_change":375,"volume":1361,"transactions":9,"vwap":977},"2025-09-11",990200,{"date":1363,"open":978,"high":977,"low":958,"close":1180,"change":513,"percent_change":877,"volume":1364,"transactions":9,"vwap":1180},"2025-09-10",1151300,{"date":1366,"open":1038,"high":1180,"low":972,"close":957,"change":196,"percent_change":754,"volume":1367,"transactions":9,"vwap":957},"2025-09-09",1783400,{"date":1369,"open":958,"high":978,"low":957,"close":978,"change":924,"percent_change":943,"volume":1370,"transactions":9,"vwap":978},"2025-09-08",1579800,{"date":1372,"open":853,"high":971,"low":929,"close":858,"change":303,"percent_change":1373,"volume":1374,"transactions":9,"vwap":858},"2025-09-05",0.51,1758800,{"date":1376,"open":684,"high":691,"low":611,"close":873,"change":71,"percent_change":963,"volume":1377,"transactions":9,"vwap":873},"2025-09-04",1920500,{"date":1379,"open":696,"high":611,"low":696,"close":714,"change":924,"percent_change":925,"volume":1380,"transactions":9,"vwap":714},"2025-09-03",1318000,{"date":1382,"open":718,"high":696,"low":700,"close":696,"change":334,"percent_change":792,"volume":1383,"transactions":9,"vwap":696},"2025-09-02",1896000,{"date":1385,"open":684,"high":873,"low":869,"close":849,"change":213,"percent_change":334,"volume":1386,"transactions":9,"vwap":849},"2025-08-29",2791600,{"date":1388,"open":684,"high":691,"low":869,"close":691,"change":279,"percent_change":722,"volume":1389,"transactions":9,"vwap":691},"2025-08-28",1345000,{"date":1391,"open":675,"high":684,"low":683,"close":684,"change":468,"percent_change":429,"volume":1392,"transactions":9,"vwap":684},"2025-08-27",1448600,{"date":1394,"open":686,"high":869,"low":690,"close":869,"change":279,"percent_change":722,"volume":1395,"transactions":9,"vwap":869},"2025-08-26",1288700,{"date":1397,"open":714,"high":611,"low":683,"close":675,"change":196,"percent_change":754,"volume":1398,"transactions":9,"vwap":675},"2025-08-25",1633200,{"date":1400,"open":652,"high":684,"low":656,"close":869,"change":303,"percent_change":1401,"volume":1402,"transactions":9,"vwap":869},"2025-08-22",0.52,1358900,{"date":1404,"open":696,"high":652,"low":726,"close":718,"change":224,"percent_change":37,"volume":1405,"transactions":9,"vwap":718},"2025-08-21",943700,{"date":1407,"open":652,"high":683,"low":696,"close":695,"change":278,"percent_change":279,"volume":1408,"transactions":9,"vwap":695},"2025-08-20",1495900,{"date":1410,"open":696,"high":652,"low":656,"close":652,"change":279,"percent_change":722,"volume":1411,"transactions":9,"vwap":652},"2025-08-19",889300,{"date":1413,"open":652,"high":695,"low":726,"close":718,"change":22,"percent_change":23,"volume":1414,"transactions":9,"vwap":718},"2025-08-18",988500,{"date":1416,"open":685,"high":695,"low":718,"close":696,"change":213,"percent_change":334,"volume":1417,"transactions":9,"vwap":696},"2025-08-15",1204500,{"date":1419,"open":683,"high":675,"low":685,"close":695,"change":546,"percent_change":100,"volume":1420,"transactions":9,"vwap":695},"2025-08-14",1164900,{"date":1422,"open":686,"high":838,"low":686,"close":869,"change":429,"percent_change":430,"volume":1423,"transactions":9,"vwap":869},"2025-08-13",1062400,{"date":1425,"open":656,"high":685,"low":700,"close":685,"change":223,"percent_change":196,"volume":1426,"transactions":9,"vwap":685},"2025-08-12",958800,{"date":1428,"open":685,"high":695,"low":656,"close":652,"change":468,"percent_change":429,"volume":1429,"transactions":9,"vwap":652},"2025-08-11",1092100,{"date":1431,"open":652,"high":611,"low":718,"close":696,"change":224,"percent_change":37,"volume":1432,"transactions":9,"vwap":696},"2025-08-08",996100,{"date":1434,"open":683,"high":714,"low":695,"close":683,"change":223,"percent_change":196,"volume":1435,"transactions":9,"vwap":683},"2025-08-07",1609800,{"date":1437,"open":695,"high":686,"low":718,"close":675,"change":22,"percent_change":23,"volume":1438,"transactions":9,"vwap":675},"2025-08-06",1688700,{"date":1440,"open":695,"high":714,"low":652,"close":714,"change":468,"percent_change":429,"volume":1441,"transactions":9,"vwap":714},"2025-08-05",1450500,{"date":1443,"open":675,"high":686,"low":652,"close":675,"change":278,"percent_change":279,"volume":1444,"transactions":9,"vwap":675},"2025-08-04",1261900,{"date":1446,"open":677,"high":683,"low":670,"close":683,"change":701,"percent_change":702,"volume":1447,"transactions":9,"vwap":683},"2025-08-01",1503400,{"date":1449,"open":700,"high":718,"low":660,"close":670,"change":468,"percent_change":429,"volume":1450,"transactions":9,"vwap":670},"2025-07-31",2384400,{"date":1452,"open":660,"high":685,"low":710,"close":660,"change":546,"percent_change":100,"volume":1453,"transactions":9,"vwap":660},"2025-07-30",1386000,{"date":1455,"open":644,"high":656,"low":644,"close":656,"change":303,"percent_change":1401,"volume":1456,"transactions":9,"vwap":656},"2025-07-29",1340200,{"date":1458,"open":706,"high":644,"low":669,"close":706,"change":196,"percent_change":754,"volume":1459,"transactions":9,"vwap":706},"2025-07-28",1117800,{"date":1461,"open":669,"high":710,"low":664,"close":710,"change":188,"percent_change":568,"volume":1462,"transactions":9,"vwap":710},"2025-07-25",994700,{"date":1464,"open":610,"high":644,"low":613,"close":669,"change":213,"percent_change":334,"volume":1465,"transactions":9,"vwap":669},"2025-07-24",1283800,{"date":1467,"open":648,"high":710,"low":706,"close":644,"change":408,"percent_change":409,"volume":1468,"transactions":9,"vwap":644},"2025-07-23",1119200,{"date":1470,"open":648,"high":726,"low":665,"close":670,"change":513,"percent_change":514,"volume":1471,"transactions":9,"vwap":670},"2025-07-22",777300,{"date":1473,"open":648,"high":660,"low":644,"close":665,"change":71,"percent_change":963,"volume":1474,"transactions":9,"vwap":665},"2025-07-21",1035800,{"date":1476,"open":664,"high":669,"low":613,"close":610,"change":374,"percent_change":375,"volume":1477,"transactions":9,"vwap":610},"2025-07-18",840500,{"date":1479,"open":559,"high":664,"low":397,"close":643,"change":468,"percent_change":429,"volume":1480,"transactions":9,"vwap":643},"2025-07-17",1102800,{"date":1482,"open":619,"high":613,"low":458,"close":619,"change":374,"percent_change":375,"volume":1483,"transactions":9,"vwap":619},"2025-07-16",2235100,{"date":1485,"open":604,"high":604,"low":415,"close":416,"change":546,"percent_change":100,"volume":1486,"transactions":9,"vwap":416},"2025-07-15",1181500,{"date":1488,"open":643,"high":664,"low":619,"close":625,"change":223,"percent_change":196,"volume":1489,"transactions":9,"vwap":625},"2025-07-14",1889100,{"date":1491,"open":604,"high":664,"low":613,"close":610,"change":23,"percent_change":671,"volume":1492,"transactions":9,"vwap":610},"2025-07-11",1087800,{"date":1494,"open":665,"high":710,"low":598,"close":710,"change":326,"percent_change":326,"volume":1495,"transactions":9,"vwap":710},"2025-07-10",1418800,{"date":1497,"open":604,"high":710,"low":610,"close":710,"change":460,"percent_change":461,"volume":1498,"transactions":9,"vwap":710},"2025-07-09",998400,{"date":1500,"open":559,"high":625,"low":619,"close":625,"change":213,"percent_change":334,"volume":1501,"transactions":9,"vwap":625},"2025-07-08",1365600,{"date":1503,"open":706,"high":706,"low":625,"close":664,"change":224,"percent_change":37,"volume":1504,"transactions":9,"vwap":664},"2025-07-07",1203000,{"date":1506,"open":710,"high":730,"low":665,"close":665,"change":546,"percent_change":100,"volume":1507,"transactions":9,"vwap":665},"2025-07-03",939400,{"date":1509,"open":730,"high":700,"low":710,"close":700,"change":213,"percent_change":334,"volume":1510,"transactions":9,"vwap":700},"2025-07-02",1060000,{"date":1512,"open":656,"high":685,"low":670,"close":656,"change":23,"percent_change":671,"volume":1513,"transactions":9,"vwap":656},"2025-07-01",1738600,{"date":1515,"open":695,"high":611,"low":685,"close":714,"change":429,"percent_change":430,"volume":1516,"transactions":9,"vwap":714},"2025-06-30",2994500,{"date":1518,"open":696,"high":683,"low":718,"close":656,"change":196,"percent_change":754,"volume":1519,"transactions":9,"vwap":656},"2025-06-27",1486700,{"date":1521,"open":696,"high":690,"low":700,"close":695,"change":188,"percent_change":568,"volume":1522,"transactions":9,"vwap":695},"2025-06-26",1206400,{"date":1524,"open":730,"high":677,"low":648,"close":677,"change":223,"percent_change":196,"volume":1525,"transactions":9,"vwap":677},"2025-06-25",998500,{"date":1527,"open":706,"high":718,"low":669,"close":718,"change":429,"percent_change":430,"volume":1528,"transactions":9,"vwap":718},"2025-06-24",1382900,{"date":1530,"open":706,"high":670,"low":598,"close":665,"change":71,"percent_change":963,"volume":1531,"transactions":9,"vwap":665},"2025-06-23",725800,{"date":1533,"open":643,"high":598,"low":619,"close":610,"change":326,"percent_change":326,"volume":1534,"transactions":9,"vwap":610},"2025-06-20",836300,{"date":1536,"open":664,"high":598,"low":643,"close":610,"change":468,"percent_change":429,"volume":1537,"transactions":9,"vwap":610},"2025-06-18",670000,{"date":1539,"open":619,"high":625,"low":416,"close":613,"change":924,"percent_change":925,"volume":1540,"transactions":9,"vwap":613},"2025-06-17",783500,{"date":1542,"open":415,"high":613,"low":415,"close":415,"change":224,"percent_change":37,"volume":1543,"transactions":9,"vwap":415},"2025-06-16",1216600,{"date":1545,"open":625,"high":610,"low":415,"close":619,"change":23,"percent_change":671,"volume":1546,"transactions":9,"vwap":619},"2025-06-13",1105300,{"date":1548,"open":604,"high":598,"low":613,"close":598,"change":924,"percent_change":925,"volume":1549,"transactions":9,"vwap":598},"2025-06-12",1326200,{"date":1551,"open":567,"high":559,"low":458,"close":559,"change":460,"percent_change":461,"volume":1552,"transactions":9,"vwap":559},"2025-06-11",1111400,{"date":1554,"open":422,"high":415,"low":436,"close":444,"change":468,"percent_change":429,"volume":1555,"transactions":9,"vwap":444},"2025-06-10",1031600,{"date":1557,"open":396,"high":481,"low":388,"close":436,"change":513,"percent_change":514,"volume":1558,"transactions":9,"vwap":436},"2025-06-09",1084300,{"date":1560,"open":436,"high":567,"low":445,"close":396,"change":334,"percent_change":1561,"volume":1562,"transactions":9,"vwap":396},"2025-06-06",-0.57,2840700,{"date":1564,"open":619,"high":625,"low":415,"close":416,"change":196,"percent_change":754,"volume":1565,"transactions":9,"vwap":416},"2025-06-05",2180200,{"date":1567,"open":415,"high":613,"low":481,"close":559,"change":303,"percent_change":1568,"volume":1569,"transactions":9,"vwap":559},"2025-06-04",0.53,2939000,{"date":1571,"open":444,"high":458,"low":407,"close":436,"change":278,"percent_change":279,"volume":1572,"transactions":9,"vwap":436},"2025-06-03",1274900,{"date":1574,"open":444,"high":404,"low":406,"close":437,"change":390,"percent_change":914,"volume":1575,"transactions":9,"vwap":437},"2025-06-02",1072500,{"date":1577,"open":619,"high":625,"low":416,"close":613,"change":513,"percent_change":514,"volume":1578,"transactions":9,"vwap":613},"2025-05-30",4165300,{"date":1580,"open":415,"high":619,"low":458,"close":423,"change":924,"percent_change":925,"volume":1581,"transactions":9,"vwap":423},"2025-05-29",1944800,{"date":1583,"open":404,"high":422,"low":452,"close":481,"change":196,"percent_change":754,"volume":1584,"transactions":9,"vwap":481},"2025-05-28",1707300,{"date":1586,"open":444,"high":567,"low":437,"close":458,"change":460,"percent_change":461,"volume":1587,"transactions":9,"vwap":458},"2025-05-27",1571600,{"date":1589,"open":407,"high":452,"low":475,"close":396,"change":279,"percent_change":438,"volume":1590,"transactions":9,"vwap":396},"2025-05-23",1038300,{"date":1592,"open":366,"high":475,"low":360,"close":381,"change":188,"percent_change":568,"volume":1593,"transactions":9,"vwap":381},"2025-05-22",1215500,{"date":1595,"open":445,"high":396,"low":373,"close":357,"change":390,"percent_change":52,"volume":1596,"transactions":9,"vwap":357},"2025-05-21",1910500,{"date":1598,"open":437,"high":404,"low":406,"close":436,"change":224,"percent_change":37,"volume":1599,"transactions":9,"vwap":436},"2025-05-20",3092100,{"date":1601,"open":445,"high":458,"low":381,"close":458,"change":278,"percent_change":279,"volume":1602,"transactions":9,"vwap":458},"2025-05-19",1699700,{"date":1604,"open":423,"high":604,"low":422,"close":422,"change":468,"percent_change":429,"volume":1605,"transactions":9,"vwap":422},"2025-05-16",981900,{"date":1607,"open":452,"high":422,"low":396,"close":444,"change":460,"percent_change":461,"volume":1608,"transactions":9,"vwap":444},"2025-05-15",2461500,{"date":1610,"open":406,"high":452,"low":467,"close":475,"change":546,"percent_change":547,"volume":1611,"transactions":9,"vwap":475},"2025-05-14",1297400,{"date":1613,"open":404,"high":422,"low":406,"close":437,"change":22,"percent_change":23,"volume":1614,"transactions":9,"vwap":437},"2025-05-13",1219100,{"date":1616,"open":436,"high":458,"low":437,"close":481,"change":408,"percent_change":409,"volume":1617,"transactions":9,"vwap":481},"2025-05-12",1282000,{"date":1619,"open":397,"high":643,"low":567,"close":567,"change":326,"percent_change":326,"volume":1620,"transactions":9,"vwap":567},"2025-05-09",1075500,{"date":1622,"open":664,"high":669,"low":415,"close":567,"change":120,"percent_change":1623,"volume":1624,"transactions":9,"vwap":567},"2025-05-08",-0.52,1020300,{"date":1626,"open":610,"high":706,"low":610,"close":669,"change":279,"percent_change":722,"volume":1627,"transactions":9,"vwap":669},"2025-05-07",1354100,{"date":1629,"open":416,"high":625,"low":458,"close":625,"change":188,"percent_change":568,"volume":1630,"transactions":9,"vwap":625},"2025-05-06",1381000,{"date":1632,"open":619,"high":619,"low":458,"close":423,"change":196,"percent_change":754,"volume":1633,"transactions":9,"vwap":423},"2025-05-05",1128000,{"date":1635,"open":613,"high":598,"low":423,"close":643,"change":23,"percent_change":671,"volume":1636,"transactions":9,"vwap":643},"2025-05-02",1825200,{"date":1638,"open":718,"high":656,"low":669,"close":644,"change":341,"percent_change":165,"volume":1639,"transactions":9,"vwap":644},"2025-05-01",1353700,{"date":1641,"open":695,"high":686,"low":696,"close":690,"change":223,"percent_change":196,"volume":1642,"transactions":9,"vwap":690},"2025-04-30",1223100,{"date":1644,"open":730,"high":683,"low":730,"close":683,"change":513,"percent_change":514,"volume":1645,"transactions":9,"vwap":683},"2025-04-29",690000,{"date":1647,"open":660,"high":696,"low":710,"close":696,"change":924,"percent_change":925,"volume":1648,"transactions":9,"vwap":696},"2025-04-28",900800,{"date":178,"open":710,"high":670,"low":644,"close":660,"change":278,"percent_change":279,"volume":1650,"transactions":9,"vwap":660},619500]