[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCUS":3,"homepage-market-summary":26,"stock-historical-SCUS":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCUS","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 Ultra-Short Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9234,0.9828,"Monthly",{"close":17,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":19,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},25.05,25.0595,25.01,0,356309.159811,25.33,120856.61706081274,12.5,540,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},365,1,1000,{"period_high":22,"period_low":19,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},109380,39923610.882264,-0.52,"2025-04-25",[178,181,190,197,204,212,222,232,241,248,253,259,264,269,276,283,290,295,301,306,312,317,323,328,335,340,344,353,361,367,372,380,385,391,395,400,405,412,419,426,435,440,444,449,455,461,467,474,479,484,490,497,505,510,515,521,527,534,540,546,551,556,561,564,567,570,573,576,579,583,586,589,593,596,599,603,606,610,616,620,623,626,630,633,637,640,643,646,648,651,656,660,663,665,669,672,675,679,682,685,688,691,694,698,702,705,708,712,715,720,727,730,733,736,741,744,747,750,753,756,759,762,765,767,770,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,839,842,845,848,851,854,859,864,868,872,876,880,884,887,890,893,896,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,992,994,997,1000,1003,1007,1010,1013,1016,1020,1023,1027,1030,1033,1036,1040,1045,1048,1052,1058,1061,1064,1067,1071,1074,1077,1081,1086,1089,1092,1095,1100,1105,1108,1112,1115,1118,1121,1126,1130,1133,1136,1138,1141,1144,1147,1151,1154,1157,1162,1165,1167,1170,1174,1179,1182,1185,1188,1191,1196,1199,1202,1204,1206,1209,1212,1215,1217,1220,1223,1227,1232,1234,1237,1240,1243,1247,1251,1253,1256,1259,1262,1265,1268,1271,1273,1276,1278,1281,1284,1287,1290,1293,1297,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1342,1345,1348,1351,1353,1356,1359,1362,1365,1369,1372,1375,1378,1381,1384,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1437,1439,1442,1445,1449,1452,1457,1460,1463,1466,1469,1472,1475,1478,1480,1482,1485,1488,1491,1494,1498,1502,1505,1508,1511,1514,1517,1520,1523,1525,1528],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":179,"vwap":180},987,25.0338,{"date":182,"open":17,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",25.059,25.04,0.01,0.04,92555.7243,404,25.0475,{"date":191,"open":184,"high":192,"low":193,"close":184,"change":185,"percent_change":186,"volume":194,"transactions":195,"vwap":196},"2026-10-05",25.0693,25.03,148065.175929,524,25.0423,{"date":198,"open":17,"high":17,"low":193,"close":193,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",-0.01,-0.04,104627.51228,309,25.0356,{"date":205,"open":193,"high":184,"low":206,"close":184,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",25.013,-0.07,-0.28,152831.259496,511,25.0285,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",25.09,25.11,25.0807,0.025,0.1,134579.89,460,25.096,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",25.1,25.08,25.085,0.005,0.02,101930.3006,368,25.089,{"date":233,"open":234,"high":235,"low":234,"close":225,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",25.07,25.0952,-0.015,-0.06,112619.803205,466,25.082,{"date":242,"open":224,"high":224,"low":243,"close":244,"change":185,"percent_change":186,"volume":245,"transactions":246,"vwap":247},"2026-09-25",25.0849,25.095,130156.994555,245,25.0981,{"date":249,"open":224,"high":224,"low":226,"close":226,"change":250,"percent_change":141,"volume":251,"transactions":252,"vwap":235},"2026-09-24",-0.005,99540.949282,308,{"date":254,"open":224,"high":255,"low":234,"close":214,"change":20,"percent_change":20,"volume":256,"transactions":257,"vwap":258},"2026-09-23",25.16,164409.682392,570,25.0984,{"date":260,"open":225,"high":224,"low":225,"close":214,"change":185,"percent_change":186,"volume":261,"transactions":262,"vwap":263},"2026-09-22",55753.939312,320,25.0932,{"date":265,"open":225,"high":224,"low":225,"close":225,"change":185,"percent_change":186,"volume":266,"transactions":267,"vwap":268},"2026-09-21",138955.593959,401,25.0856,{"date":270,"open":225,"high":271,"low":234,"close":234,"change":141,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",25.1099,-0.08,384577.9662,683,25.081,{"date":277,"open":224,"high":271,"low":214,"close":214,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",0.0199,0.08,113238.6216,313,25.1001,{"date":284,"open":224,"high":215,"low":234,"close":285,"change":286,"percent_change":200,"volume":287,"transactions":288,"vwap":289},"2026-09-16",25.0701,-0.0099,267060.5755,448,25.0876,{"date":291,"open":214,"high":224,"low":225,"close":225,"change":141,"percent_change":272,"volume":292,"transactions":293,"vwap":294},"2026-09-15",128651.5192,380,25.0915,{"date":296,"open":244,"high":224,"low":297,"close":224,"change":20,"percent_change":20,"volume":298,"transactions":299,"vwap":300},"2026-09-14",25.0814,101377.609534,314,25.0959,{"date":302,"open":214,"high":215,"low":214,"close":224,"change":20,"percent_change":20,"volume":303,"transactions":304,"vwap":305},"2026-09-11",146979.9785,463,25.1022,{"date":307,"open":308,"high":308,"low":224,"close":224,"change":199,"percent_change":200,"volume":309,"transactions":310,"vwap":311},"2026-09-10",25.12,97334.0005,303,25.1055,{"date":313,"open":224,"high":308,"low":224,"close":215,"change":199,"percent_change":200,"volume":314,"transactions":315,"vwap":316},"2026-09-09",50495.82538,286,25.1152,{"date":318,"open":319,"high":319,"low":224,"close":308,"change":20,"percent_change":20,"volume":320,"transactions":321,"vwap":322},"2026-09-08",25.13,122409.782607,474,25.115,{"date":324,"open":308,"high":308,"low":224,"close":308,"change":185,"percent_change":186,"volume":325,"transactions":326,"vwap":327},"2026-09-04",131215.75695,384,25.1146,{"date":329,"open":224,"high":215,"low":214,"close":215,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-03",0.015,0.06,105884.6795,388,25.1002,{"date":336,"open":224,"high":224,"low":214,"close":244,"change":250,"percent_change":141,"volume":337,"transactions":338,"vwap":339},"2026-09-02",121841.2994,328,25.0964,{"date":341,"open":308,"high":308,"low":225,"close":224,"change":272,"percent_change":112,"volume":342,"transactions":25,"vwap":343},"2026-09-01",142630.4179,25.0972,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":227,"percent_change":228,"volume":350,"transactions":351,"vwap":352},"2026-08-31",25.17,25.1854,25.1628,25.18,188662.8013,375,25.1739,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":250,"percent_change":141,"volume":358,"transactions":359,"vwap":360},"2026-08-28",25.2,25.1711,25.175,38095.516999,197,25.1864,{"date":362,"open":346,"high":363,"low":346,"close":349,"change":185,"percent_change":186,"volume":364,"transactions":365,"vwap":366},"2026-08-27",25.19,54091.4925,214,25.181,{"date":368,"open":363,"high":363,"low":255,"close":346,"change":141,"percent_change":272,"volume":369,"transactions":370,"vwap":371},"2026-08-26",242694.8154,528,25.1723,{"date":373,"open":349,"high":363,"low":374,"close":363,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-25",25.1629,0.03,0.12,193733.386045,249,25.1752,{"date":381,"open":346,"high":349,"low":255,"close":255,"change":20,"percent_change":20,"volume":382,"transactions":383,"vwap":384},"2026-08-24",156734.2748,453,25.1732,{"date":386,"open":255,"high":387,"low":255,"close":255,"change":20,"percent_change":20,"volume":388,"transactions":389,"vwap":390},"2026-08-21",25.1783,97821.3051,396,25.1651,{"date":392,"open":346,"high":349,"low":255,"close":255,"change":20,"percent_change":20,"volume":393,"transactions":326,"vwap":394},"2026-08-20",169743.321342,25.1654,{"date":396,"open":255,"high":349,"low":255,"close":255,"change":199,"percent_change":200,"volume":397,"transactions":398,"vwap":399},"2026-08-19",120154.156999,372,25.1668,{"date":401,"open":255,"high":346,"low":402,"close":346,"change":185,"percent_change":186,"volume":403,"transactions":202,"vwap":404},"2026-08-18",25.1522,173764.76573,25.1648,{"date":406,"open":407,"high":346,"low":407,"close":255,"change":408,"percent_change":375,"volume":409,"transactions":410,"vwap":411},"2026-08-17",25.15,0.008,211427.9737,555,25.1659,{"date":413,"open":407,"high":346,"low":407,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":169,"vwap":418},"2026-08-14",25.152,-0.008,-0.03,105823.784931,25.1638,{"date":420,"open":255,"high":255,"low":407,"close":255,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-13",0.012,0.05,173724.4629,358,25.1552,{"date":427,"open":428,"high":407,"low":429,"close":430,"change":431,"percent_change":68,"volume":432,"transactions":433,"vwap":434},"2026-08-12",25.14,25.1389,25.148,0.018,123354.261,387,25.1454,{"date":436,"open":407,"high":407,"low":319,"close":319,"change":20,"percent_change":20,"volume":437,"transactions":438,"vwap":439},"2026-08-11",96433.8621,319,25.1415,{"date":441,"open":407,"high":407,"low":319,"close":319,"change":199,"percent_change":200,"volume":442,"transactions":438,"vwap":443},"2026-08-10",110085.052677,25.1369,{"date":445,"open":319,"high":446,"low":319,"close":428,"change":330,"percent_change":331,"volume":447,"transactions":333,"vwap":448},"2026-08-07",25.1483,69992.8365,25.1357,{"date":450,"open":319,"high":319,"low":308,"close":451,"change":250,"percent_change":141,"volume":452,"transactions":453,"vwap":454},"2026-08-06",25.125,53125.97,278,25.1256,{"date":456,"open":319,"high":457,"low":308,"close":319,"change":227,"percent_change":228,"volume":458,"transactions":459,"vwap":460},"2026-08-05",25.1383,203100.986294,405,25.1364,{"date":462,"open":319,"high":463,"low":308,"close":451,"change":185,"percent_change":186,"volume":464,"transactions":465,"vwap":466},"2026-08-04",25.139,78253.681848,282,25.1266,{"date":468,"open":308,"high":407,"low":224,"close":322,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-03",-0.085,-0.34,231120.537943,476,25.132,{"date":475,"open":349,"high":355,"low":349,"close":355,"change":330,"percent_change":331,"volume":476,"transactions":477,"vwap":478},"2026-07-31",127462.950534,341,25.1907,{"date":480,"open":346,"high":363,"low":346,"close":481,"change":227,"percent_change":228,"volume":482,"transactions":483,"vwap":379},"2026-07-30",25.185,87641.6101,279,{"date":485,"open":349,"high":349,"low":346,"close":349,"change":486,"percent_change":20,"volume":487,"transactions":488,"vwap":489},"2026-07-29",0.0005,67200.719427,336,25.1751,{"date":491,"open":349,"high":349,"low":255,"close":492,"change":493,"percent_change":68,"volume":494,"transactions":495,"vwap":496},"2026-07-28",25.1795,0.0175,101410.945334,292,25.1743,{"date":498,"open":255,"high":346,"low":499,"close":500,"change":501,"percent_change":185,"volume":502,"transactions":503,"vwap":504},"2026-07-27",25.1546,25.162,0.002,127205.4709,326,25.164,{"date":506,"open":255,"high":346,"low":428,"close":255,"change":185,"percent_change":186,"volume":507,"transactions":508,"vwap":509},"2026-07-24",168312.9614,348,25.1616,{"date":511,"open":255,"high":255,"low":428,"close":407,"change":236,"percent_change":237,"volume":512,"transactions":513,"vwap":514},"2026-07-23",84493.4954,306,25.1487,{"date":516,"open":346,"high":346,"low":255,"close":517,"change":330,"percent_change":331,"volume":518,"transactions":519,"vwap":520},"2026-07-22",25.165,87732.414781,273,25.1661,{"date":522,"open":255,"high":346,"low":407,"close":407,"change":523,"percent_change":-6,"volume":524,"transactions":525,"vwap":526},"2026-07-21",-0.0001,111487.055148,252,25.1571,{"date":528,"open":255,"high":255,"low":428,"close":529,"change":530,"percent_change":199,"volume":531,"transactions":532,"vwap":533},"2026-07-20",25.1501,-0.0019,67036.327,225,25.1495,{"date":535,"open":428,"high":255,"low":428,"close":414,"change":536,"percent_change":228,"volume":537,"transactions":538,"vwap":539},"2026-07-17",0.004,117446.4976,310,25.1485,{"date":541,"open":319,"high":407,"low":319,"close":430,"change":542,"percent_change":199,"volume":543,"transactions":544,"vwap":545},"2026-07-16",-0.002,56180.8627,325,25.1457,{"date":547,"open":308,"high":407,"low":308,"close":407,"change":375,"percent_change":376,"volume":548,"transactions":549,"vwap":550},"2026-07-15",120255.17854,318,25.1394,{"date":552,"open":308,"high":363,"low":308,"close":308,"change":20,"percent_change":20,"volume":553,"transactions":554,"vwap":555},"2026-07-14",127228.5733,433,25.1484,{"date":557,"open":319,"high":319,"low":215,"close":308,"change":20,"percent_change":20,"volume":558,"transactions":559,"vwap":560},"2026-07-13",120342.5561,360,25.1139,{"date":562,"open":428,"high":428,"low":308,"close":308,"change":199,"percent_change":200,"volume":563,"transactions":9,"vwap":308},"2026-07-10",59100,{"date":565,"open":319,"high":319,"low":215,"close":319,"change":228,"percent_change":279,"volume":566,"transactions":9,"vwap":319},"2026-07-09",126800,{"date":568,"open":308,"high":319,"low":215,"close":215,"change":250,"percent_change":141,"volume":569,"transactions":9,"vwap":215},"2026-07-08",104700,{"date":571,"open":308,"high":319,"low":215,"close":322,"change":250,"percent_change":141,"volume":572,"transactions":9,"vwap":322},"2026-07-07",62700,{"date":574,"open":308,"high":319,"low":215,"close":308,"change":185,"percent_change":186,"volume":575,"transactions":9,"vwap":308},"2026-07-06",97400,{"date":577,"open":308,"high":308,"low":215,"close":215,"change":185,"percent_change":186,"volume":578,"transactions":9,"vwap":215},"2026-07-02",66200,{"date":580,"open":224,"high":215,"low":224,"close":224,"change":581,"percent_change":97,"volume":582,"transactions":9,"vwap":224},"2026-07-01",-0.075,116300,{"date":584,"open":346,"high":363,"low":346,"close":357,"change":227,"percent_change":228,"volume":585,"transactions":9,"vwap":357},"2026-06-30",79900,{"date":587,"open":349,"high":363,"low":346,"close":346,"change":141,"percent_change":272,"volume":588,"transactions":9,"vwap":346},"2026-06-29",177900,{"date":590,"open":349,"high":363,"low":591,"close":363,"change":185,"percent_change":186,"volume":592,"transactions":9,"vwap":363},"2026-06-26",25.171,93000,{"date":594,"open":349,"high":349,"low":255,"close":349,"change":185,"percent_change":186,"volume":595,"transactions":9,"vwap":349},"2026-06-25",50500,{"date":597,"open":349,"high":349,"low":428,"close":346,"change":330,"percent_change":331,"volume":598,"transactions":9,"vwap":346},"2026-06-24",379700,{"date":600,"open":428,"high":346,"low":428,"close":601,"change":227,"percent_change":228,"volume":602,"transactions":9,"vwap":601},"2026-06-23",25.155,151700,{"date":604,"open":428,"high":255,"low":428,"close":407,"change":236,"percent_change":237,"volume":605,"transactions":9,"vwap":407},"2026-06-22",81400,{"date":607,"open":346,"high":346,"low":608,"close":517,"change":228,"percent_change":279,"volume":609,"transactions":9,"vwap":517},"2026-06-18",25.156,83700,{"date":611,"open":255,"high":346,"low":428,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-06-17",25.145,-0.025,-0.1,173900,{"date":617,"open":255,"high":618,"low":255,"close":346,"change":185,"percent_change":186,"volume":619,"transactions":9,"vwap":346},"2026-06-16",25.176,80000,{"date":621,"open":255,"high":349,"low":407,"close":255,"change":20,"percent_change":20,"volume":622,"transactions":9,"vwap":255},"2026-06-15",181500,{"date":624,"open":428,"high":255,"low":428,"close":255,"change":228,"percent_change":279,"volume":625,"transactions":9,"vwap":255},"2026-06-12",57300,{"date":627,"open":428,"high":346,"low":628,"close":428,"change":250,"percent_change":141,"volume":629,"transactions":9,"vwap":428},"2026-06-11",25.135,121700,{"date":631,"open":407,"high":255,"low":428,"close":612,"change":20,"percent_change":20,"volume":632,"transactions":9,"vwap":612},"2026-06-10",80600,{"date":634,"open":407,"high":635,"low":428,"close":612,"change":185,"percent_change":186,"volume":636,"transactions":9,"vwap":612},"2026-06-09",25.158,89300,{"date":638,"open":407,"high":407,"low":319,"close":628,"change":236,"percent_change":237,"volume":639,"transactions":9,"vwap":628},"2026-06-08",166800,{"date":641,"open":428,"high":407,"low":319,"close":407,"change":185,"percent_change":186,"volume":642,"transactions":9,"vwap":407},"2026-06-05",186900,{"date":644,"open":319,"high":407,"low":319,"close":428,"change":227,"percent_change":228,"volume":645,"transactions":9,"vwap":428},"2026-06-04",110200,{"date":647,"open":319,"high":428,"low":319,"close":628,"change":250,"percent_change":141,"volume":578,"transactions":9,"vwap":628},"2026-06-03",{"date":649,"open":428,"high":407,"low":319,"close":428,"change":20,"percent_change":20,"volume":650,"transactions":9,"vwap":428},"2026-06-02",210000,{"date":652,"open":428,"high":653,"low":654,"close":428,"change":237,"percent_change":153,"volume":655,"transactions":9,"vwap":428},"2026-06-01",25.149,25.123,221700,{"date":657,"open":658,"high":658,"low":355,"close":355,"change":199,"percent_change":200,"volume":659,"transactions":9,"vwap":355},"2026-05-29",25.22,137900,{"date":661,"open":662,"high":662,"low":355,"close":662,"change":20,"percent_change":20,"volume":572,"transactions":9,"vwap":662},"2026-05-28",25.21,{"date":664,"open":355,"high":662,"low":363,"close":662,"change":330,"percent_change":331,"volume":563,"transactions":9,"vwap":662},"2026-05-27",{"date":666,"open":355,"high":355,"low":363,"close":667,"change":185,"percent_change":186,"volume":668,"transactions":9,"vwap":667},"2026-05-26",25.195,122000,{"date":670,"open":662,"high":662,"low":349,"close":481,"change":227,"percent_change":228,"volume":671,"transactions":9,"vwap":481},"2026-05-22",194900,{"date":673,"open":349,"high":349,"low":346,"close":349,"change":20,"percent_change":20,"volume":674,"transactions":9,"vwap":349},"2026-05-21",92300,{"date":676,"open":346,"high":349,"low":677,"close":349,"change":330,"percent_change":331,"volume":678,"transactions":9,"vwap":349},"2026-05-20",25.161,101700,{"date":680,"open":346,"high":346,"low":255,"close":517,"change":250,"percent_change":141,"volume":681,"transactions":9,"vwap":517},"2026-05-19",88000,{"date":683,"open":346,"high":346,"low":255,"close":346,"change":330,"percent_change":331,"volume":684,"transactions":9,"vwap":346},"2026-05-18",89800,{"date":686,"open":255,"high":346,"low":407,"close":601,"change":236,"percent_change":237,"volume":687,"transactions":9,"vwap":601},"2026-05-15",76600,{"date":689,"open":255,"high":346,"low":255,"close":346,"change":20,"percent_change":20,"volume":690,"transactions":9,"vwap":346},"2026-05-14",105000,{"date":692,"open":255,"high":346,"low":407,"close":346,"change":431,"percent_change":68,"volume":693,"transactions":9,"vwap":346},"2026-05-13",126600,{"date":695,"open":346,"high":346,"low":407,"close":414,"change":696,"percent_change":141,"volume":697,"transactions":9,"vwap":414},"2026-05-12",-0.004,77400,{"date":699,"open":346,"high":346,"low":700,"close":608,"change":696,"percent_change":141,"volume":701,"transactions":9,"vwap":608},"2026-05-11",25.151,99600,{"date":703,"open":255,"high":346,"low":255,"close":255,"change":185,"percent_change":186,"volume":704,"transactions":9,"vwap":255},"2026-05-08",86500,{"date":706,"open":407,"high":346,"low":612,"close":407,"change":199,"percent_change":200,"volume":707,"transactions":9,"vwap":407},"2026-05-07",213200,{"date":709,"open":407,"high":346,"low":710,"close":255,"change":228,"percent_change":279,"volume":711,"transactions":9,"vwap":255},"2026-05-06",25.143,156400,{"date":713,"open":428,"high":428,"low":319,"close":428,"change":431,"percent_change":68,"volume":714,"transactions":9,"vwap":428},"2026-05-05",162200,{"date":716,"open":319,"high":717,"low":308,"close":718,"change":236,"percent_change":237,"volume":719,"transactions":9,"vwap":718},"2026-05-04",25.136,25.122,91100,{"date":721,"open":428,"high":428,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-05-01",25.128,25.137,-0.073,-0.29,86900,{"date":728,"open":355,"high":662,"low":667,"close":662,"change":330,"percent_change":331,"volume":729,"transactions":9,"vwap":662},"2026-04-30",66500,{"date":731,"open":355,"high":662,"low":363,"close":667,"change":250,"percent_change":141,"volume":732,"transactions":9,"vwap":667},"2026-04-29",60200,{"date":734,"open":355,"high":662,"low":355,"close":355,"change":20,"percent_change":20,"volume":735,"transactions":9,"vwap":355},"2026-04-28",52600,{"date":737,"open":355,"high":738,"low":739,"close":355,"change":20,"percent_change":20,"volume":740,"transactions":9,"vwap":355},"2026-04-27",25.206,25.194,49800,{"date":742,"open":662,"high":662,"low":355,"close":355,"change":185,"percent_change":186,"volume":743,"transactions":9,"vwap":355},"2026-04-24",57800,{"date":745,"open":363,"high":355,"low":349,"close":363,"change":185,"percent_change":186,"volume":746,"transactions":9,"vwap":363},"2026-04-23",91500,{"date":748,"open":662,"high":662,"low":349,"close":349,"change":141,"percent_change":272,"volume":749,"transactions":9,"vwap":349},"2026-04-22",107400,{"date":751,"open":355,"high":355,"low":481,"close":355,"change":185,"percent_change":186,"volume":752,"transactions":9,"vwap":355},"2026-04-21",92600,{"date":754,"open":349,"high":355,"low":349,"close":363,"change":185,"percent_change":186,"volume":755,"transactions":9,"vwap":363},"2026-04-20",40700,{"date":757,"open":349,"high":355,"low":349,"close":349,"change":199,"percent_change":200,"volume":758,"transactions":9,"vwap":349},"2026-04-17",68100,{"date":760,"open":363,"high":363,"low":349,"close":363,"change":330,"percent_change":331,"volume":761,"transactions":9,"vwap":363},"2026-04-16",112200,{"date":763,"open":349,"high":363,"low":346,"close":357,"change":330,"percent_change":331,"volume":764,"transactions":9,"vwap":357},"2026-04-15",54200,{"date":766,"open":255,"high":363,"low":255,"close":255,"change":199,"percent_change":200,"volume":592,"transactions":9,"vwap":255},"2026-04-14",{"date":768,"open":346,"high":349,"low":255,"close":346,"change":501,"percent_change":185,"volume":769,"transactions":9,"vwap":346},"2026-04-13",114300,{"date":771,"open":255,"high":346,"low":255,"close":772,"change":542,"percent_change":199,"volume":773,"transactions":9,"vwap":772},"2026-04-10",25.168,69900,{"date":775,"open":346,"high":346,"low":407,"close":346,"change":375,"percent_change":376,"volume":776,"transactions":9,"vwap":346},"2026-04-09",127200,{"date":778,"open":255,"high":346,"low":428,"close":428,"change":250,"percent_change":141,"volume":779,"transactions":9,"vwap":428},"2026-04-08",100600,{"date":781,"open":407,"high":407,"low":319,"close":612,"change":227,"percent_change":228,"volume":782,"transactions":9,"vwap":612},"2026-04-07",318600,{"date":784,"open":407,"high":407,"low":785,"close":428,"change":141,"percent_change":272,"volume":749,"transactions":9,"vwap":428},"2026-04-06",25.138,{"date":787,"open":407,"high":255,"low":473,"close":255,"change":375,"percent_change":376,"volume":788,"transactions":9,"vwap":255},"2026-04-02",73200,{"date":790,"open":428,"high":428,"low":308,"close":319,"change":207,"percent_change":208,"volume":791,"transactions":9,"vwap":319},"2026-04-01",73500,{"date":793,"open":363,"high":662,"low":363,"close":355,"change":185,"percent_change":186,"volume":794,"transactions":9,"vwap":355},"2026-03-31",103900,{"date":796,"open":349,"high":355,"low":346,"close":363,"change":330,"percent_change":331,"volume":797,"transactions":9,"vwap":363},"2026-03-30",115500,{"date":799,"open":407,"high":349,"low":407,"close":357,"change":227,"percent_change":228,"volume":800,"transactions":9,"vwap":357},"2026-03-27",101600,{"date":802,"open":349,"high":349,"low":346,"close":346,"change":236,"percent_change":237,"volume":803,"transactions":9,"vwap":346},"2026-03-26",86400,{"date":805,"open":349,"high":363,"low":346,"close":481,"change":217,"percent_change":218,"volume":806,"transactions":9,"vwap":481},"2026-03-25",105200,{"date":808,"open":255,"high":357,"low":255,"close":255,"change":199,"percent_change":200,"volume":809,"transactions":9,"vwap":255},"2026-03-24",73800,{"date":811,"open":428,"high":349,"low":428,"close":346,"change":185,"percent_change":186,"volume":812,"transactions":9,"vwap":346},"2026-03-23",107900,{"date":814,"open":349,"high":349,"low":255,"close":255,"change":199,"percent_change":200,"volume":815,"transactions":9,"vwap":255},"2026-03-20",118900,{"date":817,"open":407,"high":349,"low":407,"close":346,"change":20,"percent_change":20,"volume":818,"transactions":9,"vwap":346},"2026-03-19",85300,{"date":820,"open":346,"high":349,"low":346,"close":346,"change":199,"percent_change":200,"volume":821,"transactions":9,"vwap":346},"2026-03-18",46000,{"date":823,"open":363,"high":363,"low":346,"close":349,"change":227,"percent_change":228,"volume":824,"transactions":9,"vwap":349},"2026-03-17",106500,{"date":826,"open":349,"high":349,"low":346,"close":357,"change":227,"percent_change":228,"volume":827,"transactions":9,"vwap":357},"2026-03-16",154500,{"date":829,"open":349,"high":349,"low":255,"close":346,"change":185,"percent_change":186,"volume":830,"transactions":9,"vwap":346},"2026-03-13",120600,{"date":832,"open":346,"high":349,"low":255,"close":255,"change":141,"percent_change":272,"volume":833,"transactions":9,"vwap":255},"2026-03-12",65000,{"date":835,"open":363,"high":363,"low":349,"close":349,"change":20,"percent_change":20,"volume":836,"transactions":9,"vwap":349},"2026-03-11",78900,{"date":838,"open":349,"high":355,"low":349,"close":349,"change":199,"percent_change":200,"volume":575,"transactions":9,"vwap":349},"2026-03-10",{"date":840,"open":363,"high":363,"low":346,"close":363,"change":20,"percent_change":20,"volume":841,"transactions":9,"vwap":363},"2026-03-09",75900,{"date":843,"open":349,"high":363,"low":346,"close":363,"change":185,"percent_change":186,"volume":844,"transactions":9,"vwap":363},"2026-03-06",134500,{"date":846,"open":349,"high":363,"low":255,"close":349,"change":20,"percent_change":20,"volume":847,"transactions":9,"vwap":349},"2026-03-05",116000,{"date":849,"open":355,"high":355,"low":349,"close":349,"change":199,"percent_change":200,"volume":850,"transactions":9,"vwap":349},"2026-03-04",92400,{"date":852,"open":349,"high":363,"low":346,"close":363,"change":20,"percent_change":20,"volume":853,"transactions":9,"vwap":363},"2026-03-03",111900,{"date":855,"open":363,"high":363,"low":349,"close":363,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":363},"2026-03-02",-0.09,-0.36,166000,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":228,"percent_change":279,"volume":690,"transactions":9,"vwap":862},"2026-02-27",25.26,25.28,25.257,{"date":865,"open":861,"high":861,"low":866,"close":861,"change":20,"percent_change":20,"volume":867,"transactions":9,"vwap":861},"2026-02-26",25.24,106000,{"date":869,"open":861,"high":861,"low":870,"close":861,"change":227,"percent_change":228,"volume":871,"transactions":9,"vwap":861},"2026-02-25",25.23,60000,{"date":873,"open":870,"high":874,"low":870,"close":874,"change":227,"percent_change":228,"volume":875,"transactions":9,"vwap":874},"2026-02-24",25.255,88700,{"date":877,"open":866,"high":878,"low":866,"close":878,"change":185,"percent_change":186,"volume":879,"transactions":9,"vwap":878},"2026-02-23",25.25,51700,{"date":881,"open":878,"high":878,"low":882,"close":866,"change":20,"percent_change":20,"volume":883,"transactions":9,"vwap":866},"2026-02-20",25.237,135800,{"date":885,"open":658,"high":866,"low":658,"close":866,"change":20,"percent_change":20,"volume":886,"transactions":9,"vwap":866},"2026-02-19",66600,{"date":888,"open":866,"high":866,"low":870,"close":866,"change":228,"percent_change":279,"volume":889,"transactions":9,"vwap":866},"2026-02-18",128200,{"date":891,"open":658,"high":866,"low":658,"close":658,"change":199,"percent_change":200,"volume":892,"transactions":9,"vwap":658},"2026-02-17",76000,{"date":894,"open":658,"high":866,"low":658,"close":870,"change":227,"percent_change":228,"volume":895,"transactions":9,"vwap":870},"2026-02-13",77900,{"date":897,"open":662,"high":898,"low":662,"close":898,"change":227,"percent_change":228,"volume":899,"transactions":9,"vwap":898},"2026-02-12",25.225,71500,{"date":901,"open":658,"high":658,"low":355,"close":658,"change":228,"percent_change":279,"volume":902,"transactions":9,"vwap":658},"2026-02-11",109800,{"date":904,"open":662,"high":658,"low":355,"close":355,"change":20,"percent_change":20,"volume":905,"transactions":9,"vwap":355},"2026-02-10",62400,{"date":907,"open":355,"high":662,"low":355,"close":355,"change":185,"percent_change":186,"volume":908,"transactions":9,"vwap":355},"2026-02-09",63700,{"date":910,"open":363,"high":355,"low":363,"close":363,"change":20,"percent_change":20,"volume":911,"transactions":9,"vwap":363},"2026-02-06",90100,{"date":913,"open":363,"high":355,"low":349,"close":363,"change":185,"percent_change":186,"volume":914,"transactions":9,"vwap":363},"2026-02-05",159600,{"date":916,"open":349,"high":363,"low":346,"close":349,"change":199,"percent_change":200,"volume":917,"transactions":9,"vwap":349},"2026-02-04",76900,{"date":919,"open":363,"high":363,"low":349,"close":363,"change":20,"percent_change":20,"volume":920,"transactions":9,"vwap":363},"2026-02-03",117000,{"date":922,"open":363,"high":363,"low":349,"close":363,"change":237,"percent_change":153,"volume":923,"transactions":9,"vwap":363},"2026-02-02",186000,{"date":925,"open":878,"high":861,"low":878,"close":878,"change":20,"percent_change":20,"volume":926,"transactions":9,"vwap":878},"2026-01-30",52500,{"date":928,"open":878,"high":861,"low":866,"close":878,"change":185,"percent_change":186,"volume":929,"transactions":9,"vwap":878},"2026-01-29",160000,{"date":931,"open":866,"high":861,"low":866,"close":866,"change":199,"percent_change":200,"volume":932,"transactions":9,"vwap":866},"2026-01-28",95900,{"date":934,"open":866,"high":861,"low":870,"close":878,"change":185,"percent_change":186,"volume":935,"transactions":9,"vwap":878},"2026-01-27",167400,{"date":937,"open":866,"high":878,"low":870,"close":866,"change":199,"percent_change":200,"volume":938,"transactions":9,"vwap":866},"2026-01-26",201200,{"date":940,"open":870,"high":878,"low":658,"close":878,"change":228,"percent_change":279,"volume":941,"transactions":9,"vwap":878},"2026-01-23",104100,{"date":943,"open":658,"high":870,"low":658,"close":870,"change":185,"percent_change":186,"volume":944,"transactions":9,"vwap":870},"2026-01-22",62600,{"date":946,"open":658,"high":870,"low":658,"close":658,"change":20,"percent_change":20,"volume":947,"transactions":9,"vwap":658},"2026-01-21",128000,{"date":949,"open":662,"high":870,"low":662,"close":658,"change":20,"percent_change":20,"volume":950,"transactions":9,"vwap":658},"2026-01-20",69700,{"date":952,"open":662,"high":870,"low":662,"close":658,"change":20,"percent_change":20,"volume":953,"transactions":9,"vwap":658},"2026-01-16",65600,{"date":955,"open":658,"high":870,"low":662,"close":658,"change":20,"percent_change":20,"volume":956,"transactions":9,"vwap":658},"2026-01-15",224600,{"date":958,"open":662,"high":22,"low":662,"close":658,"change":20,"percent_change":20,"volume":959,"transactions":9,"vwap":658},"2026-01-14",549200,{"date":961,"open":658,"high":866,"low":662,"close":658,"change":185,"percent_change":186,"volume":962,"transactions":9,"vwap":658},"2026-01-13",247200,{"date":964,"open":355,"high":658,"low":355,"close":662,"change":20,"percent_change":20,"volume":965,"transactions":9,"vwap":662},"2026-01-12",113000,{"date":967,"open":662,"high":662,"low":355,"close":662,"change":185,"percent_change":186,"volume":968,"transactions":9,"vwap":662},"2026-01-09",179900,{"date":970,"open":355,"high":662,"low":355,"close":355,"change":20,"percent_change":20,"volume":971,"transactions":9,"vwap":355},"2026-01-08",66100,{"date":973,"open":355,"high":662,"low":355,"close":355,"change":199,"percent_change":200,"volume":974,"transactions":9,"vwap":355},"2026-01-07",107200,{"date":976,"open":355,"high":662,"low":363,"close":662,"change":185,"percent_change":186,"volume":977,"transactions":9,"vwap":662},"2026-01-06",138600,{"date":979,"open":355,"high":662,"low":363,"close":355,"change":227,"percent_change":228,"volume":980,"transactions":9,"vwap":355},"2026-01-05",270600,{"date":982,"open":363,"high":355,"low":349,"close":667,"change":330,"percent_change":331,"volume":983,"transactions":9,"vwap":667},"2026-01-02",235800,{"date":985,"open":349,"high":363,"low":349,"close":349,"change":250,"percent_change":141,"volume":986,"transactions":9,"vwap":349},"2025-12-31",88400,{"date":988,"open":363,"high":363,"low":346,"close":481,"change":250,"percent_change":141,"volume":989,"transactions":9,"vwap":481},"2025-12-30",85900,{"date":991,"open":346,"high":363,"low":255,"close":363,"change":330,"percent_change":331,"volume":714,"transactions":9,"vwap":363},"2025-12-29",{"date":993,"open":346,"high":349,"low":517,"close":357,"change":227,"percent_change":228,"volume":902,"transactions":9,"vwap":357},"2025-12-26",{"date":995,"open":407,"high":346,"low":407,"close":346,"change":330,"percent_change":331,"volume":996,"transactions":9,"vwap":346},"2025-12-24",53700,{"date":998,"open":255,"high":255,"low":407,"close":601,"change":227,"percent_change":228,"volume":999,"transactions":9,"vwap":601},"2025-12-23",56600,{"date":1001,"open":407,"high":255,"low":407,"close":407,"change":199,"percent_change":200,"volume":1002,"transactions":9,"vwap":407},"2025-12-22",115300,{"date":1004,"open":255,"high":517,"low":1005,"close":255,"change":207,"percent_change":208,"volume":1006,"transactions":9,"vwap":255},"2025-12-19",25.142,190400,{"date":1008,"open":662,"high":870,"low":662,"close":870,"change":185,"percent_change":186,"volume":1009,"transactions":9,"vwap":870},"2025-12-18",61800,{"date":1011,"open":355,"high":658,"low":355,"close":658,"change":185,"percent_change":186,"volume":1012,"transactions":9,"vwap":658},"2025-12-17",85400,{"date":1014,"open":662,"high":662,"low":355,"close":662,"change":227,"percent_change":228,"volume":1015,"transactions":9,"vwap":662},"2025-12-16",85600,{"date":1017,"open":355,"high":662,"low":355,"close":1018,"change":20,"percent_change":20,"volume":1019,"transactions":9,"vwap":1018},"2025-12-15",25.205,71200,{"date":1021,"open":363,"high":662,"low":363,"close":1018,"change":408,"percent_change":375,"volume":1022,"transactions":9,"vwap":1018},"2025-12-12",50600,{"date":1024,"open":363,"high":355,"low":363,"close":1025,"change":421,"percent_change":422,"volume":1026,"transactions":9,"vwap":1025},"2025-12-11",25.197,96700,{"date":1028,"open":349,"high":363,"low":349,"close":481,"change":250,"percent_change":141,"volume":1029,"transactions":9,"vwap":481},"2025-12-10",135600,{"date":1031,"open":355,"high":355,"low":349,"close":363,"change":20,"percent_change":20,"volume":1032,"transactions":9,"vwap":363},"2025-12-09",84400,{"date":1034,"open":349,"high":363,"low":349,"close":363,"change":185,"percent_change":186,"volume":1035,"transactions":9,"vwap":363},"2025-12-08",81800,{"date":1037,"open":349,"high":355,"low":1038,"close":349,"change":501,"percent_change":185,"volume":1039,"transactions":9,"vwap":349},"2025-12-05",25.173,124500,{"date":1041,"open":349,"high":349,"low":346,"close":1042,"change":1043,"percent_change":185,"volume":1044,"transactions":9,"vwap":1042},"2025-12-04",25.178,0.003,74600,{"date":1046,"open":363,"high":363,"low":255,"close":357,"change":250,"percent_change":141,"volume":1047,"transactions":9,"vwap":357},"2025-12-03",238100,{"date":1049,"open":349,"high":349,"low":255,"close":349,"change":1050,"percent_change":422,"volume":1051,"transactions":9,"vwap":349},"2025-12-02",0.013,65500,{"date":1053,"open":349,"high":349,"low":255,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2025-12-01",25.167,-0.083,-0.33,141700,{"date":1059,"open":870,"high":878,"low":870,"close":878,"change":185,"percent_change":186,"volume":1060,"transactions":9,"vwap":878},"2025-11-28",68000,{"date":1062,"open":870,"high":866,"low":870,"close":866,"change":20,"percent_change":20,"volume":1063,"transactions":9,"vwap":866},"2025-11-26",162500,{"date":1065,"open":658,"high":866,"low":658,"close":866,"change":185,"percent_change":186,"volume":1066,"transactions":9,"vwap":866},"2025-11-25",68600,{"date":1068,"open":658,"high":1069,"low":658,"close":870,"change":199,"percent_change":200,"volume":1070,"transactions":9,"vwap":870},"2025-11-24",25.231,78200,{"date":1072,"open":662,"high":866,"low":662,"close":866,"change":375,"percent_change":376,"volume":1073,"transactions":9,"vwap":866},"2025-11-21",203900,{"date":1075,"open":662,"high":658,"low":355,"close":662,"change":415,"percent_change":416,"volume":1076,"transactions":9,"vwap":662},"2025-11-20",102400,{"date":1078,"open":662,"high":658,"low":662,"close":1079,"change":1043,"percent_change":185,"volume":1080,"transactions":9,"vwap":1079},"2025-11-19",25.218,55300,{"date":1082,"open":662,"high":658,"low":1083,"close":1084,"change":330,"percent_change":331,"volume":1085,"transactions":9,"vwap":1084},"2025-11-18",25.204,25.215,94300,{"date":1087,"open":355,"high":662,"low":355,"close":355,"change":199,"percent_change":200,"volume":1088,"transactions":9,"vwap":355},"2025-11-17",175700,{"date":1090,"open":662,"high":662,"low":355,"close":662,"change":20,"percent_change":20,"volume":1091,"transactions":9,"vwap":662},"2025-11-14",47300,{"date":1093,"open":349,"high":662,"low":349,"close":662,"change":228,"percent_change":279,"volume":1094,"transactions":9,"vwap":662},"2025-11-13",122900,{"date":1096,"open":363,"high":738,"low":1097,"close":363,"change":1098,"percent_change":207,"volume":1099,"transactions":9,"vwap":363},"2025-11-12",25.186,-0.017,74300,{"date":1101,"open":355,"high":662,"low":349,"close":1102,"change":1103,"percent_change":68,"volume":1104,"transactions":9,"vwap":1102},"2025-11-11",25.207,0.017,116500,{"date":1106,"open":363,"high":355,"low":363,"close":363,"change":199,"percent_change":200,"volume":1107,"transactions":9,"vwap":363},"2025-11-10",47700,{"date":1109,"open":363,"high":355,"low":349,"close":355,"change":1110,"percent_change":218,"volume":1111,"transactions":9,"vwap":355},"2025-11-07",0.024,182100,{"date":1113,"open":346,"high":363,"low":346,"close":618,"change":696,"percent_change":141,"volume":1114,"transactions":9,"vwap":618},"2025-11-06",184700,{"date":1116,"open":349,"high":349,"low":346,"close":349,"change":185,"percent_change":186,"volume":1117,"transactions":9,"vwap":349},"2025-11-05",53100,{"date":1119,"open":349,"high":349,"low":255,"close":346,"change":199,"percent_change":200,"volume":1120,"transactions":9,"vwap":346},"2025-11-04",86600,{"date":1122,"open":255,"high":349,"low":407,"close":349,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":349},"2025-11-03",-0.065,-0.26,231000,{"date":1127,"open":866,"high":878,"low":870,"close":1128,"change":250,"percent_change":141,"volume":1129,"transactions":9,"vwap":1128},"2025-10-31",25.245,151100,{"date":1131,"open":878,"high":878,"low":870,"close":878,"change":20,"percent_change":20,"volume":1132,"transactions":9,"vwap":878},"2025-10-30",118500,{"date":1134,"open":861,"high":861,"low":658,"close":878,"change":199,"percent_change":200,"volume":1135,"transactions":9,"vwap":878},"2025-10-29",106100,{"date":1137,"open":861,"high":861,"low":866,"close":861,"change":228,"percent_change":279,"volume":575,"transactions":9,"vwap":861},"2025-10-28",{"date":1139,"open":870,"high":878,"low":870,"close":866,"change":20,"percent_change":20,"volume":1140,"transactions":9,"vwap":866},"2025-10-27",67100,{"date":1142,"open":861,"high":861,"low":866,"close":866,"change":185,"percent_change":186,"volume":1143,"transactions":9,"vwap":866},"2025-10-24",67700,{"date":1145,"open":870,"high":878,"low":870,"close":870,"change":20,"percent_change":20,"volume":1146,"transactions":9,"vwap":870},"2025-10-23",165500,{"date":1148,"open":866,"high":1149,"low":658,"close":870,"change":199,"percent_change":200,"volume":1150,"transactions":9,"vwap":870},"2025-10-22",25.247,192300,{"date":1152,"open":878,"high":878,"low":898,"close":866,"change":228,"percent_change":279,"volume":1153,"transactions":9,"vwap":866},"2025-10-21",66700,{"date":1155,"open":866,"high":866,"low":658,"close":658,"change":199,"percent_change":200,"volume":1156,"transactions":9,"vwap":658},"2025-10-20",122300,{"date":1158,"open":870,"high":1159,"low":1160,"close":870,"change":185,"percent_change":186,"volume":1161,"transactions":9,"vwap":870},"2025-10-17",25.27,25.221,741300,{"date":1163,"open":355,"high":870,"low":355,"close":658,"change":227,"percent_change":228,"volume":1164,"transactions":9,"vwap":658},"2025-10-16",84600,{"date":1166,"open":658,"high":658,"low":355,"close":1084,"change":185,"percent_change":186,"volume":1164,"transactions":9,"vwap":1084},"2025-10-15",{"date":1168,"open":363,"high":662,"low":363,"close":1018,"change":536,"percent_change":228,"volume":1169,"transactions":9,"vwap":1018},"2025-10-14",140500,{"date":1171,"open":658,"high":658,"low":357,"close":1172,"change":185,"percent_change":186,"volume":1173,"transactions":9,"vwap":1172},"2025-10-13",25.201,161400,{"date":1175,"open":355,"high":355,"low":349,"close":1176,"change":1177,"percent_change":228,"volume":1178,"transactions":9,"vwap":1176},"2025-10-10",25.191,0.006,248900,{"date":1180,"open":363,"high":363,"low":349,"close":481,"change":227,"percent_change":228,"volume":1181,"transactions":9,"vwap":481},"2025-10-09",89700,{"date":1183,"open":349,"high":363,"low":349,"close":349,"change":227,"percent_change":228,"volume":1184,"transactions":9,"vwap":349},"2025-10-08",70500,{"date":1186,"open":349,"high":349,"low":346,"close":357,"change":20,"percent_change":20,"volume":1187,"transactions":9,"vwap":357},"2025-10-07",80900,{"date":1189,"open":346,"high":349,"low":255,"close":357,"change":696,"percent_change":141,"volume":1190,"transactions":9,"vwap":357},"2025-10-06",72900,{"date":1192,"open":346,"high":349,"low":346,"close":1193,"change":1194,"percent_change":186,"volume":1195,"transactions":9,"vwap":1193},"2025-10-03",25.179,0.009,70200,{"date":1197,"open":346,"high":346,"low":255,"close":346,"change":227,"percent_change":228,"volume":1198,"transactions":9,"vwap":346},"2025-10-02",113800,{"date":1200,"open":255,"high":346,"low":700,"close":517,"change":469,"percent_change":470,"volume":1201,"transactions":9,"vwap":517},"2025-10-01",70900,{"date":1203,"open":866,"high":878,"low":898,"close":878,"change":228,"percent_change":279,"volume":1035,"transactions":9,"vwap":878},"2025-09-30",{"date":1205,"open":870,"high":870,"low":658,"close":870,"change":20,"percent_change":20,"volume":1044,"transactions":9,"vwap":870},"2025-09-29",{"date":1207,"open":658,"high":870,"low":662,"close":870,"change":185,"percent_change":186,"volume":1208,"transactions":9,"vwap":870},"2025-09-26",75300,{"date":1210,"open":658,"high":658,"low":662,"close":658,"change":20,"percent_change":20,"volume":1211,"transactions":9,"vwap":658},"2025-09-25",74000,{"date":1213,"open":658,"high":658,"low":355,"close":658,"change":185,"percent_change":186,"volume":1214,"transactions":9,"vwap":658},"2025-09-24",44100,{"date":1216,"open":870,"high":870,"low":662,"close":662,"change":141,"percent_change":272,"volume":1070,"transactions":9,"vwap":662},"2025-09-23",{"date":1218,"open":658,"high":870,"low":662,"close":870,"change":228,"percent_change":279,"volume":1219,"transactions":9,"vwap":870},"2025-09-22",75500,{"date":1221,"open":355,"high":658,"low":355,"close":662,"change":185,"percent_change":186,"volume":1222,"transactions":9,"vwap":662},"2025-09-19",51300,{"date":1224,"open":662,"high":662,"low":355,"close":355,"change":1225,"percent_change":200,"volume":1226,"transactions":9,"vwap":355},"2025-09-18",-0.009,28600,{"date":1228,"open":658,"high":658,"low":355,"close":1229,"change":1230,"percent_change":279,"volume":1231,"transactions":9,"vwap":1229},"2025-09-17",25.209,0.019,34000,{"date":1233,"open":658,"high":658,"low":363,"close":363,"change":199,"percent_change":200,"volume":871,"transactions":9,"vwap":363},"2025-09-16",{"date":1235,"open":355,"high":662,"low":355,"close":355,"change":20,"percent_change":20,"volume":1236,"transactions":9,"vwap":355},"2025-09-15",76200,{"date":1238,"open":355,"high":355,"low":1097,"close":355,"change":20,"percent_change":20,"volume":1239,"transactions":9,"vwap":355},"2025-09-12",87700,{"date":1241,"open":355,"high":355,"low":349,"close":355,"change":228,"percent_change":279,"volume":1242,"transactions":9,"vwap":355},"2025-09-11",95000,{"date":1244,"open":346,"high":349,"low":346,"close":349,"change":1245,"percent_change":20,"volume":1246,"transactions":9,"vwap":349},"2025-09-10",0.001,71600,{"date":1248,"open":363,"high":363,"low":346,"close":1193,"change":1249,"percent_change":-6,"volume":1250,"transactions":9,"vwap":1193},"2025-09-09",-0.001,38300,{"date":1252,"open":363,"high":363,"low":349,"close":349,"change":20,"percent_change":20,"volume":1107,"transactions":9,"vwap":349},"2025-09-08",{"date":1254,"open":407,"high":349,"low":407,"close":349,"change":228,"percent_change":279,"volume":1255,"transactions":9,"vwap":349},"2025-09-05",87900,{"date":1257,"open":346,"high":346,"low":407,"close":255,"change":20,"percent_change":20,"volume":1258,"transactions":9,"vwap":255},"2025-09-04",120400,{"date":1260,"open":407,"high":255,"low":428,"close":255,"change":375,"percent_change":376,"volume":1261,"transactions":9,"vwap":255},"2025-09-03",122500,{"date":1263,"open":428,"high":428,"low":308,"close":319,"change":856,"percent_change":857,"volume":1264,"transactions":9,"vwap":319},"2025-09-02",100400,{"date":1266,"open":355,"high":658,"low":355,"close":658,"change":375,"percent_change":376,"volume":1267,"transactions":9,"vwap":658},"2025-08-29",61300,{"date":1269,"open":355,"high":355,"low":363,"close":363,"change":141,"percent_change":272,"volume":1270,"transactions":9,"vwap":363},"2025-08-28",105400,{"date":1272,"open":363,"high":662,"low":363,"close":662,"change":228,"percent_change":279,"volume":989,"transactions":9,"vwap":662},"2025-08-27",{"date":1274,"open":349,"high":662,"low":349,"close":363,"change":199,"percent_change":200,"volume":1275,"transactions":9,"vwap":363},"2025-08-26",62500,{"date":1277,"open":349,"high":355,"low":349,"close":355,"change":20,"percent_change":20,"volume":592,"transactions":9,"vwap":355},"2025-08-25",{"date":1279,"open":363,"high":662,"low":349,"close":355,"change":185,"percent_change":186,"volume":1280,"transactions":9,"vwap":355},"2025-08-22",438700,{"date":1282,"open":349,"high":363,"low":346,"close":363,"change":185,"percent_change":186,"volume":1283,"transactions":9,"vwap":363},"2025-08-21",133200,{"date":1285,"open":363,"high":363,"low":346,"close":349,"change":20,"percent_change":20,"volume":1286,"transactions":9,"vwap":349},"2025-08-20",154100,{"date":1288,"open":255,"high":349,"low":255,"close":349,"change":20,"percent_change":20,"volume":1289,"transactions":9,"vwap":349},"2025-08-19",79500,{"date":1291,"open":346,"high":349,"low":255,"close":349,"change":227,"percent_change":228,"volume":1292,"transactions":9,"vwap":349},"2025-08-18",57100,{"date":1294,"open":349,"high":349,"low":1295,"close":357,"change":408,"percent_change":375,"volume":1296,"transactions":9,"vwap":357},"2025-08-15",25.163,106300,{"date":1298,"open":346,"high":346,"low":407,"close":1054,"change":1299,"percent_change":375,"volume":1300,"transactions":9,"vwap":1054},"2025-08-14",0.007,161600,{"date":1302,"open":346,"high":346,"low":407,"close":255,"change":20,"percent_change":20,"volume":1303,"transactions":9,"vwap":255},"2025-08-13",126200,{"date":1305,"open":255,"high":255,"low":407,"close":255,"change":185,"percent_change":186,"volume":1306,"transactions":9,"vwap":255},"2025-08-12",135500,{"date":1308,"open":255,"high":255,"low":428,"close":407,"change":227,"percent_change":228,"volume":1309,"transactions":9,"vwap":407},"2025-08-11",152600,{"date":1311,"open":255,"high":255,"low":428,"close":612,"change":227,"percent_change":228,"volume":1312,"transactions":9,"vwap":612},"2025-08-08",123600,{"date":1314,"open":407,"high":407,"low":319,"close":428,"change":20,"percent_change":20,"volume":1315,"transactions":9,"vwap":428},"2025-08-07",281100,{"date":1317,"open":407,"high":407,"low":319,"close":428,"change":20,"percent_change":20,"volume":1318,"transactions":9,"vwap":428},"2025-08-06",175000,{"date":1320,"open":428,"high":255,"low":308,"close":428,"change":330,"percent_change":331,"volume":1321,"transactions":9,"vwap":428},"2025-08-05",433400,{"date":1323,"open":319,"high":319,"low":215,"close":451,"change":250,"percent_change":141,"volume":1324,"transactions":9,"vwap":451},"2025-08-04",78700,{"date":1326,"open":319,"high":319,"low":215,"close":319,"change":581,"percent_change":97,"volume":1327,"transactions":9,"vwap":319},"2025-08-01",183700,{"date":1329,"open":355,"high":662,"low":363,"close":1018,"change":227,"percent_change":228,"volume":1330,"transactions":9,"vwap":1018},"2025-07-31",125000,{"date":1332,"open":662,"high":658,"low":363,"close":355,"change":20,"percent_change":20,"volume":1333,"transactions":9,"vwap":355},"2025-07-30",82800,{"date":1335,"open":355,"high":355,"low":349,"close":355,"change":228,"percent_change":279,"volume":1336,"transactions":9,"vwap":355},"2025-07-29",92100,{"date":1338,"open":346,"high":363,"low":346,"close":349,"change":250,"percent_change":141,"volume":1339,"transactions":9,"vwap":349},"2025-07-28",49200,{"date":1341,"open":363,"high":363,"low":349,"close":481,"change":227,"percent_change":228,"volume":1066,"transactions":9,"vwap":481},"2025-07-25",{"date":1343,"open":407,"high":349,"low":407,"close":349,"change":227,"percent_change":228,"volume":1344,"transactions":9,"vwap":349},"2025-07-24",26800,{"date":1346,"open":349,"high":349,"low":346,"close":357,"change":227,"percent_change":228,"volume":1347,"transactions":9,"vwap":357},"2025-07-23",32600,{"date":1349,"open":407,"high":349,"low":407,"close":346,"change":330,"percent_change":331,"volume":1350,"transactions":9,"vwap":346},"2025-07-22",25100,{"date":1352,"open":407,"high":346,"low":407,"close":601,"change":227,"percent_change":228,"volume":578,"transactions":9,"vwap":601},"2025-07-21",{"date":1354,"open":407,"high":346,"low":407,"close":407,"change":185,"percent_change":186,"volume":1355,"transactions":9,"vwap":407},"2025-07-18",35400,{"date":1357,"open":612,"high":407,"low":428,"close":428,"change":227,"percent_change":228,"volume":1358,"transactions":9,"vwap":428},"2025-07-17",35600,{"date":1360,"open":428,"high":407,"low":319,"close":628,"change":227,"percent_change":228,"volume":1361,"transactions":9,"vwap":628},"2025-07-16",22600,{"date":1363,"open":407,"high":407,"low":319,"close":319,"change":250,"percent_change":141,"volume":1364,"transactions":9,"vwap":319},"2025-07-15",40600,{"date":1366,"open":428,"high":428,"low":1367,"close":628,"change":227,"percent_change":228,"volume":1368,"transactions":9,"vwap":628},"2025-07-14",25.127,59600,{"date":1370,"open":407,"high":407,"low":308,"close":319,"change":330,"percent_change":331,"volume":1371,"transactions":9,"vwap":319},"2025-07-11",54400,{"date":1373,"open":215,"high":722,"low":215,"close":322,"change":20,"percent_change":20,"volume":1374,"transactions":9,"vwap":322},"2025-07-10",31900,{"date":1376,"open":308,"high":319,"low":215,"close":322,"change":250,"percent_change":141,"volume":1377,"transactions":9,"vwap":322},"2025-07-09",41600,{"date":1379,"open":224,"high":308,"low":224,"close":308,"change":330,"percent_change":331,"volume":1380,"transactions":9,"vwap":308},"2025-07-08",28800,{"date":1382,"open":319,"high":319,"low":224,"close":1383,"change":250,"percent_change":141,"volume":871,"transactions":9,"vwap":1383},"2025-07-07",25.105,{"date":1385,"open":224,"high":1386,"low":224,"close":215,"change":185,"percent_change":186,"volume":1387,"transactions":9,"vwap":215},"2025-07-03",25.124,59400,{"date":1389,"open":308,"high":308,"low":224,"close":224,"change":250,"percent_change":141,"volume":1390,"transactions":9,"vwap":224},"2025-07-02",208400,{"date":1392,"open":215,"high":1393,"low":214,"close":1383,"change":469,"percent_change":470,"volume":1015,"transactions":9,"vwap":1383},"2025-07-01",25.118,{"date":1395,"open":255,"high":363,"low":255,"close":363,"change":20,"percent_change":20,"volume":1396,"transactions":9,"vwap":363},"2025-06-30",83800,{"date":1398,"open":363,"high":363,"low":346,"close":363,"change":217,"percent_change":218,"volume":1399,"transactions":9,"vwap":363},"2025-06-27",96500,{"date":1401,"open":517,"high":346,"low":255,"close":517,"change":330,"percent_change":331,"volume":1402,"transactions":9,"vwap":517},"2025-06-26",29600,{"date":1404,"open":255,"high":346,"low":407,"close":407,"change":199,"percent_change":200,"volume":1405,"transactions":9,"vwap":407},"2025-06-25",61000,{"date":1407,"open":346,"high":346,"low":407,"close":255,"change":185,"percent_change":186,"volume":1408,"transactions":9,"vwap":255},"2025-06-24",114600,{"date":1410,"open":255,"high":1054,"low":407,"close":407,"change":199,"percent_change":200,"volume":1411,"transactions":9,"vwap":407},"2025-06-23",21000,{"date":1413,"open":255,"high":255,"low":428,"close":255,"change":228,"percent_change":279,"volume":1414,"transactions":9,"vwap":255},"2025-06-20",39400,{"date":1416,"open":319,"high":407,"low":319,"close":428,"change":227,"percent_change":228,"volume":1417,"transactions":9,"vwap":428},"2025-06-18",38000,{"date":1419,"open":407,"high":407,"low":319,"close":628,"change":227,"percent_change":228,"volume":1420,"transactions":9,"vwap":628},"2025-06-17",32700,{"date":1422,"open":319,"high":428,"low":319,"close":319,"change":227,"percent_change":228,"volume":1423,"transactions":9,"vwap":319},"2025-06-16",26200,{"date":1425,"open":215,"high":319,"low":215,"close":451,"change":1299,"percent_change":375,"volume":1426,"transactions":9,"vwap":451},"2025-06-13",44600,{"date":1428,"open":215,"high":308,"low":215,"close":1393,"change":408,"percent_change":375,"volume":1429,"transactions":9,"vwap":1393},"2025-06-12",49400,{"date":1431,"open":308,"high":308,"low":224,"close":215,"change":199,"percent_change":200,"volume":1432,"transactions":9,"vwap":215},"2025-06-11",43600,{"date":1434,"open":319,"high":319,"low":1435,"close":308,"change":375,"percent_change":376,"volume":1436,"transactions":9,"vwap":308},"2025-06-10",25.104,20400,{"date":1438,"open":308,"high":308,"low":214,"close":214,"change":199,"percent_change":200,"volume":1368,"transactions":9,"vwap":214},"2025-06-09",{"date":1440,"open":1383,"high":215,"low":224,"close":224,"change":20,"percent_change":20,"volume":1441,"transactions":9,"vwap":224},"2025-06-06",66300,{"date":1443,"open":225,"high":1393,"low":225,"close":224,"change":227,"percent_change":228,"volume":1444,"transactions":9,"vwap":224},"2025-06-05",276800,{"date":1446,"open":225,"high":224,"low":225,"close":1447,"change":227,"percent_change":228,"volume":1448,"transactions":9,"vwap":1447},"2025-06-04",25.094999,53200,{"date":1450,"open":234,"high":224,"low":234,"close":214,"change":227,"percent_change":228,"volume":1451,"transactions":9,"vwap":214},"2025-06-03",106600,{"date":1453,"open":214,"high":214,"low":225,"close":1454,"change":1455,"percent_change":1456,"volume":1184,"transactions":9,"vwap":1454},"2025-06-02",25.084999,-0.105,-0.42,{"date":1458,"open":363,"high":363,"low":346,"close":363,"change":228,"percent_change":279,"volume":1459,"transactions":9,"vwap":363},"2025-05-30",31100,{"date":1461,"open":346,"high":349,"low":255,"close":346,"change":227,"percent_change":228,"volume":1462,"transactions":9,"vwap":346},"2025-05-29",37600,{"date":1464,"open":255,"high":346,"low":255,"close":517,"change":227,"percent_change":228,"volume":1465,"transactions":9,"vwap":517},"2025-05-28",27700,{"date":1467,"open":346,"high":346,"low":255,"close":255,"change":20,"percent_change":20,"volume":1468,"transactions":9,"vwap":255},"2025-05-27",35200,{"date":1470,"open":255,"high":1054,"low":407,"close":255,"change":185,"percent_change":186,"volume":1471,"transactions":9,"vwap":255},"2025-05-23",27100,{"date":1473,"open":407,"high":255,"low":407,"close":407,"change":20,"percent_change":20,"volume":1474,"transactions":9,"vwap":407},"2025-05-22",89600,{"date":1476,"open":428,"high":255,"low":428,"close":407,"change":185,"percent_change":186,"volume":1477,"transactions":9,"vwap":407},"2025-05-21",87200,{"date":1479,"open":255,"high":255,"low":428,"close":428,"change":20,"percent_change":20,"volume":1468,"transactions":9,"vwap":428},"2025-05-20",{"date":1481,"open":407,"high":407,"low":428,"close":428,"change":199,"percent_change":200,"volume":899,"transactions":9,"vwap":428},"2025-05-19",{"date":1483,"open":428,"high":407,"low":319,"close":407,"change":228,"percent_change":279,"volume":1484,"transactions":9,"vwap":407},"2025-05-16",121000,{"date":1486,"open":308,"high":319,"low":308,"close":319,"change":185,"percent_change":186,"volume":1487,"transactions":9,"vwap":319},"2025-05-15",55800,{"date":1489,"open":428,"high":428,"low":224,"close":308,"change":199,"percent_change":200,"volume":1490,"transactions":9,"vwap":308},"2025-05-14",195000,{"date":1492,"open":308,"high":319,"low":308,"close":319,"change":185,"percent_change":186,"volume":1493,"transactions":9,"vwap":319},"2025-05-13",36900,{"date":1495,"open":319,"high":628,"low":308,"close":308,"change":1496,"percent_change":141,"volume":1497,"transactions":9,"vwap":308},"2025-05-12",-0.006,81700,{"date":1499,"open":308,"high":428,"low":308,"close":1500,"change":1177,"percent_change":228,"volume":1501,"transactions":9,"vwap":1500},"2025-05-09",25.126,58100,{"date":1503,"open":428,"high":407,"low":308,"close":308,"change":141,"percent_change":272,"volume":1504,"transactions":9,"vwap":308},"2025-05-08",82700,{"date":1506,"open":407,"high":407,"low":308,"close":428,"change":330,"percent_change":331,"volume":1507,"transactions":9,"vwap":428},"2025-05-07",97700,{"date":1509,"open":215,"high":319,"low":215,"close":451,"change":227,"percent_change":228,"volume":1510,"transactions":9,"vwap":451},"2025-05-06",30300,{"date":1512,"open":428,"high":428,"low":215,"close":308,"change":250,"percent_change":141,"volume":1513,"transactions":9,"vwap":308},"2025-05-05",69400,{"date":1515,"open":319,"high":319,"low":215,"close":451,"change":227,"percent_change":228,"volume":1516,"transactions":9,"vwap":451},"2025-05-02",121300,{"date":1518,"open":407,"high":407,"low":215,"close":308,"change":1519,"percent_change":470,"volume":1070,"transactions":9,"vwap":308},"2025-05-01",-0.086,{"date":1521,"open":662,"high":662,"low":363,"close":738,"change":1522,"percent_change":218,"volume":1060,"transactions":9,"vwap":738},"2025-04-30",0.026,{"date":1524,"open":349,"high":355,"low":349,"close":349,"change":1249,"percent_change":-6,"volume":1493,"transactions":9,"vwap":349},"2025-04-29",{"date":1526,"open":346,"high":355,"low":346,"close":366,"change":1245,"percent_change":20,"volume":1527,"transactions":9,"vwap":366},"2025-04-28",57200,{"date":176,"open":349,"high":349,"low":346,"close":349,"change":20,"percent_change":20,"volume":1529,"transactions":9,"vwap":349},127900]