[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHJ":3,"homepage-market-summary":30,"stock-historical-SCHJ":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHJ","2026-10-06",{"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 1-5 Year Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6675,1.1244,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.09,24.08,24.105,24.0724,24.06,0.03,0.12,252309.129077,25.049999,23.99,227693.7377765498,9.4,1755,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},195698,71429728.181914,-2.07,"2025-04-24",[183,186,195,205,214,221,228,236,246,253,263,272,278,286,292,302,307,313,318,327,334,340,348,353,360,368,376,385,394,400,407,415,420,428,434,441,446,451,457,463,470,476,481,488,494,501,510,516,520,526,532,538,543,551,557,562,567,573,578,583,589,595,598,601,604,608,613,617,623,629,632,637,641,646,649,652,656,661,664,667,670,675,678,681,685,692,695,698,701,704,709,712,715,718,721,724,727,730,733,739,742,747,750,753,757,760,763,766,769,775,779,784,789,795,800,805,809,812,818,824,827,831,834,838,842,845,849,853,857,860,865,871,876,880,883,890,893,896,899,902,905,908,913,916,919,923,929,933,936,940,945,949,954,958,963,967,971,975,979,984,987,990,993,998,1003,1006,1010,1013,1017,1020,1022,1026,1030,1036,1041,1045,1048,1051,1054,1057,1060,1064,1068,1071,1074,1078,1081,1084,1087,1090,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1131,1134,1138,1142,1145,1148,1151,1155,1158,1161,1164,1169,1174,1177,1183,1186,1189,1193,1196,1199,1202,1205,1208,1211,1215,1218,1222,1225,1228,1232,1236,1239,1243,1246,1249,1251,1254,1257,1260,1265,1268,1271,1274,1278,1281,1286,1292,1295,1298,1301,1304,1307,1310,1313,1316,1320,1323,1326,1329,1333,1338,1342,1344,1349,1352,1355,1359,1362,1365,1369,1372,1375,1378,1381,1384,1388,1391,1394,1398,1403,1407,1410,1413,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1449,1454,1456,1459,1462,1465,1468,1472,1475,1478,1481,1484,1487,1490,1494,1497,1500,1503,1506,1508,1511,1514,1517,1519,1522,1525,1529,1532,1534,1537,1540,1543,1546,1550,1554,1557,1560,1562,1566,1569,1572,1575,1578,1581,1586,1589,1591,1594,1597,1600,1603,1607,1611,1614,1617,1621,1625,1627,1630,1633,1635,1638,1641,1644,1647,1651,1654,1657,1659,1662],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},809,24.0918,{"date":187,"open":188,"high":21,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",24.05,24.03,0.02,0.08,413479.233449,665,24.0464,{"date":196,"open":17,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",24.1,24.0225,24.04,-0.01,-0.04,338631.564339,685,24.0508,{"date":206,"open":207,"high":208,"low":26,"close":188,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",24.01,24.07,-0.05,-0.21,1165277.987449,1387,24.0517,{"date":215,"open":216,"high":217,"low":17,"close":197,"change":200,"percent_change":201,"volume":218,"transactions":219,"vwap":220},"2026-09-30",24.13,24.145,335815.117926,531,24.1044,{"date":222,"open":197,"high":223,"low":208,"close":223,"change":224,"percent_change":152,"volume":225,"transactions":226,"vwap":227},"2026-09-29",24.11,0.01,251465.70847,709,24.0924,{"date":229,"open":230,"high":230,"low":18,"close":197,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",24.12,-0.06,-0.25,237166.0002,504,24.1001,{"date":237,"open":238,"high":239,"low":230,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",24.14,24.17,24.16,0.05,0.21,275558.172285,525,24.1387,{"date":247,"open":248,"high":249,"low":223,"close":223,"change":209,"percent_change":210,"volume":250,"transactions":251,"vwap":252},"2026-09-24",24.18,24.2,324735.797688,921,24.1565,{"date":254,"open":255,"high":256,"low":257,"close":240,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",24.25,24.26,24.125,-0.11,-0.45,274307.397367,708,24.1944,{"date":264,"open":265,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",24.27,24.24,0.015,0.06,264602.586294,496,24.2585,{"date":273,"open":256,"high":265,"low":255,"close":274,"change":267,"percent_change":268,"volume":275,"transactions":276,"vwap":277},"2026-09-21",24.255,214540.103483,460,24.2561,{"date":279,"open":256,"high":256,"low":280,"close":266,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",24.23,-0.03,-0.12,459148.424229,556,24.2394,{"date":287,"open":288,"high":288,"low":256,"close":265,"change":241,"percent_change":242,"volume":289,"transactions":290,"vwap":291},"2026-09-17",24.28,202978.609657,366,24.2652,{"date":293,"open":256,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",24.29,24.21,24.22,-0.02,-0.08,225621.118772,622,24.2586,{"date":303,"open":266,"high":255,"low":280,"close":266,"change":224,"percent_change":152,"volume":304,"transactions":305,"vwap":306},"2026-09-15",467319.498205,478,24.2391,{"date":308,"open":280,"high":265,"low":309,"close":280,"change":297,"percent_change":298,"volume":310,"transactions":311,"vwap":312},"2026-09-14",24.2201,394663.106202,679,24.2469,{"date":314,"open":294,"high":294,"low":266,"close":255,"change":297,"percent_change":298,"volume":315,"transactions":316,"vwap":317},"2026-09-11",212885.121273,503,24.2711,{"date":319,"open":320,"high":321,"low":256,"close":265,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",24.31,24.3199,-0.09,-0.37,307958.978168,578,24.2956,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":297,"percent_change":298,"volume":331,"transactions":332,"vwap":333},"2026-09-09",24.38,24.36,142602.049101,400,24.3691,{"date":335,"open":336,"high":336,"low":329,"close":329,"change":297,"percent_change":298,"volume":337,"transactions":338,"vwap":339},"2026-09-08",24.4,367743.787019,743,24.3929,{"date":341,"open":336,"high":342,"low":343,"close":336,"change":344,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",24.41,24.39,0,248921.5668,486,24.3983,{"date":349,"open":343,"high":342,"low":343,"close":336,"change":22,"percent_change":23,"volume":350,"transactions":351,"vwap":352},"2026-09-03",432226.554804,461,24.4059,{"date":354,"open":330,"high":355,"low":330,"close":356,"change":224,"percent_change":152,"volume":357,"transactions":358,"vwap":359},"2026-09-02",24.378,24.37,185522.31685,428,24.3654,{"date":361,"open":343,"high":362,"low":330,"close":330,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",24.3999,-0.14,-0.57,199022.300167,411,24.3758,{"date":369,"open":370,"high":371,"low":372,"close":370,"change":344,"percent_change":344,"volume":373,"transactions":374,"vwap":375},"2026-08-31",24.5,24.508,24.49,216685.165897,477,24.4957,{"date":377,"open":378,"high":379,"low":370,"close":370,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-28",24.56,24.565,-0.045,-0.18,553532.560152,520,24.5119,{"date":386,"open":378,"high":387,"low":388,"close":389,"change":390,"percent_change":297,"volume":391,"transactions":392,"vwap":393},"2026-08-27",24.58,24.54,24.545,-0.005,173611.743688,406,24.5525,{"date":395,"open":396,"high":378,"low":388,"close":396,"change":200,"percent_change":201,"volume":397,"transactions":398,"vwap":399},"2026-08-26",24.55,198712.149961,396,24.5471,{"date":401,"open":378,"high":402,"low":389,"close":378,"change":152,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-25",24.57,0.16,193891.52199,356,24.5557,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":344,"percent_change":344,"volume":412,"transactions":413,"vwap":414},"2026-08-24",24.53,24.51,24.52,295861.55785,624,24.5243,{"date":416,"open":411,"high":409,"low":370,"close":411,"change":224,"percent_change":152,"volume":417,"transactions":418,"vwap":419},"2026-08-21",114393.639958,378,24.5138,{"date":421,"open":410,"high":422,"low":423,"close":410,"change":201,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-20",24.5291,24.5015,-0.16,275635.78748,1469,24.5171,{"date":429,"open":396,"high":430,"low":410,"close":396,"change":190,"percent_change":191,"volume":431,"transactions":432,"vwap":433},"2026-08-19",24.66,409036.192,562,24.5378,{"date":435,"open":370,"high":436,"low":437,"close":409,"change":224,"percent_change":152,"volume":438,"transactions":439,"vwap":440},"2026-08-18",24.535,24.495,379486.0046,658,24.5207,{"date":442,"open":411,"high":388,"low":410,"close":411,"change":200,"percent_change":201,"volume":443,"transactions":444,"vwap":445},"2026-08-17",146117.830034,476,24.5256,{"date":447,"open":378,"high":378,"low":409,"close":409,"change":200,"percent_change":201,"volume":448,"transactions":449,"vwap":450},"2026-08-14",134378.219947,361,24.5431,{"date":452,"open":396,"high":453,"low":388,"close":388,"change":22,"percent_change":23,"volume":454,"transactions":455,"vwap":456},"2026-08-13",24.7,283513.796329,522,24.5495,{"date":458,"open":410,"high":459,"low":370,"close":410,"change":190,"percent_change":191,"volume":460,"transactions":461,"vwap":462},"2026-08-12",24.67,138471.829278,537,24.5163,{"date":464,"open":372,"high":465,"low":466,"close":372,"change":190,"percent_change":191,"volume":467,"transactions":468,"vwap":469},"2026-08-11",24.4999,24.48,146914.613258,319,24.4876,{"date":471,"open":370,"high":410,"low":472,"close":472,"change":201,"percent_change":424,"volume":473,"transactions":474,"vwap":475},"2026-08-10",24.47,203985.038311,569,24.4869,{"date":477,"open":411,"high":409,"low":370,"close":410,"change":478,"percent_change":82,"volume":479,"transactions":480,"vwap":419},"2026-08-07",0.035,231580.424956,505,{"date":482,"open":372,"high":465,"low":472,"close":483,"change":484,"percent_change":363,"volume":485,"transactions":486,"vwap":487},"2026-08-06",24.475,-0.035,298614.426202,852,24.4857,{"date":489,"open":372,"high":490,"low":372,"close":410,"change":344,"percent_change":344,"volume":491,"transactions":492,"vwap":493},"2026-08-05",24.5199,232148.904609,772,24.5085,{"date":495,"open":370,"high":496,"low":372,"close":410,"change":268,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-04",24.64,0.25,349950.507574,607,24.502,{"date":502,"open":503,"high":504,"low":505,"close":503,"change":298,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-03",24.45,24.6,24.44,-0.33,187600.391884,656,24.4531,{"date":511,"open":411,"high":409,"low":410,"close":409,"change":512,"percent_change":231,"volume":513,"transactions":514,"vwap":515},"2026-07-31",-0.015,208577.531692,633,24.5168,{"date":517,"open":388,"high":378,"low":388,"close":389,"change":224,"percent_change":152,"volume":518,"transactions":499,"vwap":519},"2026-07-30",220788.371307,24.5504,{"date":521,"open":410,"high":522,"low":372,"close":436,"change":267,"percent_change":268,"volume":523,"transactions":524,"vwap":525},"2026-07-29",24.5499,161365.818142,386,24.5136,{"date":527,"open":410,"high":528,"low":410,"close":411,"change":190,"percent_change":191,"volume":529,"transactions":530,"vwap":531},"2026-07-28",24.5479,152351.137801,391,24.5315,{"date":533,"open":372,"high":410,"low":534,"close":370,"change":190,"percent_change":191,"volume":535,"transactions":536,"vwap":537},"2026-07-27",24.4829,659553.19476,2137,24.4946,{"date":539,"open":466,"high":370,"low":466,"close":466,"change":224,"percent_change":152,"volume":540,"transactions":541,"vwap":542},"2026-07-24",191095.496828,532,24.4871,{"date":544,"open":472,"high":372,"low":545,"close":472,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-23",24.4505,-0.0311,-0.13,144025.155823,519,24.4624,{"date":552,"open":370,"high":409,"low":372,"close":553,"change":554,"percent_change":282,"volume":555,"transactions":556,"vwap":500},"2026-07-22",24.5011,-0.0289,295684.28998,563,{"date":558,"open":396,"high":396,"low":411,"close":409,"change":200,"percent_change":201,"volume":559,"transactions":560,"vwap":561},"2026-07-21",156078.275162,455,24.5297,{"date":563,"open":378,"high":387,"low":388,"close":388,"change":297,"percent_change":298,"volume":564,"transactions":565,"vwap":566},"2026-07-20",251640.904908,1070,24.5507,{"date":568,"open":402,"high":569,"low":378,"close":378,"change":344,"percent_change":344,"volume":570,"transactions":571,"vwap":572},"2026-07-17",24.595,152271.92243,603,24.5771,{"date":574,"open":396,"high":387,"low":396,"close":378,"change":200,"percent_change":201,"volume":575,"transactions":576,"vwap":577},"2026-07-16",184567.972886,9145,24.5637,{"date":579,"open":388,"high":387,"low":388,"close":402,"change":22,"percent_change":23,"volume":580,"transactions":581,"vwap":582},"2026-07-15",2219716.56872,1539,24.5625,{"date":584,"open":409,"high":396,"low":410,"close":388,"change":241,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-14",0.2,245405.9132,710,24.529,{"date":590,"open":409,"high":388,"low":466,"close":372,"change":209,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-13",-0.2,357881.093043,1118,24.5046,{"date":596,"open":378,"high":402,"low":409,"close":388,"change":297,"percent_change":298,"volume":597,"transactions":9,"vwap":388},"2026-07-10",220000,{"date":599,"open":396,"high":387,"low":388,"close":378,"change":22,"percent_change":23,"volume":600,"transactions":9,"vwap":378},"2026-07-09",164000,{"date":602,"open":388,"high":396,"low":410,"close":409,"change":281,"percent_change":282,"volume":603,"transactions":9,"vwap":409},"2026-07-08",187900,{"date":605,"open":387,"high":606,"low":396,"close":378,"change":209,"percent_change":591,"volume":607,"transactions":9,"vwap":378},"2026-07-07",24.605,149300,{"date":609,"open":504,"high":610,"low":611,"close":610,"change":224,"percent_change":152,"volume":612,"transactions":9,"vwap":610},"2026-07-06",24.61,24.59,145100,{"date":614,"open":387,"high":615,"low":387,"close":504,"change":152,"percent_change":403,"volume":616,"transactions":9,"vwap":504},"2026-07-02",24.62,213600,{"date":618,"open":378,"high":387,"low":619,"close":378,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":378},"2026-07-01",24.555,-0.1,-0.41,176500,{"date":624,"open":625,"high":626,"low":627,"close":430,"change":281,"percent_change":282,"volume":628,"transactions":9,"vwap":430},"2026-06-30",24.68,24.69,24.65,329900,{"date":630,"open":625,"high":626,"low":459,"close":626,"change":344,"percent_change":344,"volume":631,"transactions":9,"vwap":626},"2026-06-29",239300,{"date":633,"open":459,"high":634,"low":635,"close":626,"change":152,"percent_change":403,"volume":636,"transactions":9,"vwap":626},"2026-06-26",24.698,24.662,233600,{"date":638,"open":627,"high":459,"low":639,"close":627,"change":224,"percent_change":152,"volume":640,"transactions":9,"vwap":627},"2026-06-25",24.649,363200,{"date":642,"open":496,"high":643,"low":644,"close":496,"change":22,"percent_change":23,"volume":645,"transactions":9,"vwap":496},"2026-06-24",24.75,24.63,209300,{"date":647,"open":504,"high":615,"low":504,"close":610,"change":152,"percent_change":403,"volume":648,"transactions":9,"vwap":610},"2026-06-23",166600,{"date":650,"open":387,"high":611,"low":402,"close":402,"change":201,"percent_change":424,"volume":651,"transactions":9,"vwap":402},"2026-06-22",152600,{"date":653,"open":615,"high":654,"low":610,"close":610,"change":152,"percent_change":403,"volume":655,"transactions":9,"vwap":610},"2026-06-18",24.635,201000,{"date":657,"open":496,"high":658,"low":402,"close":402,"change":298,"percent_change":659,"volume":660,"transactions":9,"vwap":402},"2026-06-17",24.665,-0.32,2175900,{"date":662,"open":496,"high":459,"low":644,"close":627,"change":224,"percent_change":152,"volume":663,"transactions":9,"vwap":627},"2026-06-16",112100,{"date":665,"open":430,"high":459,"low":654,"close":496,"change":190,"percent_change":191,"volume":666,"transactions":9,"vwap":496},"2026-06-15",318800,{"date":668,"open":615,"high":496,"low":504,"close":615,"change":200,"percent_change":201,"volume":669,"transactions":9,"vwap":615},"2026-06-12",215100,{"date":671,"open":387,"high":496,"low":378,"close":644,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":644},"2026-06-11",0.07,0.29,136300,{"date":676,"open":402,"high":387,"low":619,"close":378,"change":200,"percent_change":201,"volume":677,"transactions":9,"vwap":378},"2026-06-10",122000,{"date":679,"open":378,"high":402,"low":388,"close":402,"change":22,"percent_change":23,"volume":680,"transactions":9,"vwap":402},"2026-06-09",168500,{"date":682,"open":396,"high":378,"low":409,"close":388,"change":683,"percent_change":224,"volume":684,"transactions":9,"vwap":388},"2026-06-08",0.003,114900,{"date":686,"open":378,"high":378,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-05",24.525,24.537,-0.073,-0.3,185800,{"date":693,"open":610,"high":615,"low":504,"close":610,"change":152,"percent_change":403,"volume":694,"transactions":9,"vwap":610},"2026-06-04",180600,{"date":696,"open":387,"high":387,"low":378,"close":402,"change":297,"percent_change":298,"volume":697,"transactions":9,"vwap":402},"2026-06-03",112400,{"date":699,"open":615,"high":615,"low":611,"close":611,"change":200,"percent_change":201,"volume":700,"transactions":9,"vwap":611},"2026-06-02",186300,{"date":702,"open":387,"high":504,"low":378,"close":504,"change":258,"percent_change":259,"volume":703,"transactions":9,"vwap":504},"2026-06-01",262700,{"date":705,"open":706,"high":707,"low":453,"close":706,"change":190,"percent_change":191,"volume":708,"transactions":9,"vwap":706},"2026-05-29",24.71,24.725,133000,{"date":710,"open":459,"high":706,"low":430,"close":626,"change":224,"percent_change":152,"volume":711,"transactions":9,"vwap":626},"2026-05-28",152300,{"date":713,"open":430,"high":625,"low":430,"close":625,"change":190,"percent_change":191,"volume":714,"transactions":9,"vwap":625},"2026-05-27",206800,{"date":716,"open":627,"high":625,"low":496,"close":430,"change":152,"percent_change":403,"volume":717,"transactions":9,"vwap":430},"2026-05-26",187200,{"date":719,"open":627,"high":627,"low":504,"close":615,"change":344,"percent_change":344,"volume":720,"transactions":9,"vwap":615},"2026-05-22",106700,{"date":722,"open":611,"high":615,"low":379,"close":615,"change":224,"percent_change":152,"volume":723,"transactions":9,"vwap":615},"2026-05-21",116700,{"date":725,"open":396,"high":644,"low":396,"close":610,"change":268,"percent_change":107,"volume":726,"transactions":9,"vwap":610},"2026-05-20",149600,{"date":728,"open":378,"high":379,"low":687,"close":396,"change":281,"percent_change":282,"volume":729,"transactions":9,"vwap":396},"2026-05-19",123700,{"date":731,"open":610,"high":610,"low":402,"close":387,"change":390,"percent_change":297,"volume":732,"transactions":9,"vwap":387},"2026-05-18",318100,{"date":734,"open":387,"high":504,"low":387,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-05-15",24.585,-0.055,-0.22,127700,{"date":740,"open":430,"high":459,"low":496,"close":496,"change":512,"percent_change":231,"volume":741,"transactions":9,"vwap":496},"2026-05-14",251400,{"date":743,"open":644,"high":430,"low":615,"close":744,"change":745,"percent_change":190,"volume":746,"transactions":9,"vwap":744},"2026-05-13",24.655,0.005,153200,{"date":748,"open":496,"high":430,"low":644,"close":627,"change":297,"percent_change":298,"volume":749,"transactions":9,"vwap":627},"2026-05-12",83700,{"date":751,"open":625,"high":626,"low":459,"close":459,"change":281,"percent_change":282,"volume":752,"transactions":9,"vwap":459},"2026-05-11",325000,{"date":754,"open":453,"high":755,"low":626,"close":453,"change":152,"percent_change":403,"volume":756,"transactions":9,"vwap":453},"2026-05-08",24.72,117500,{"date":758,"open":755,"high":755,"low":627,"close":430,"change":281,"percent_change":282,"volume":759,"transactions":9,"vwap":430},"2026-05-07",232700,{"date":761,"open":453,"high":453,"low":625,"close":626,"change":241,"percent_change":585,"volume":762,"transactions":9,"vwap":626},"2026-05-06",132100,{"date":764,"open":496,"high":430,"low":644,"close":496,"change":224,"percent_change":152,"volume":765,"transactions":9,"vwap":496},"2026-05-05",191200,{"date":767,"open":627,"high":430,"low":611,"close":644,"change":281,"percent_change":282,"volume":768,"transactions":9,"vwap":644},"2026-05-04",132200,{"date":770,"open":430,"high":771,"low":772,"close":430,"change":322,"percent_change":773,"volume":774,"transactions":9,"vwap":430},"2026-05-01",24.685,24.645,-0.36,127100,{"date":776,"open":777,"high":643,"low":755,"close":643,"change":241,"percent_change":585,"volume":778,"transactions":9,"vwap":643},"2026-04-30",24.73,121800,{"date":780,"open":643,"high":643,"low":781,"close":453,"change":231,"percent_change":782,"volume":783,"transactions":9,"vwap":453},"2026-04-29",24.695,-0.24,106100,{"date":785,"open":786,"high":786,"low":787,"close":786,"change":200,"percent_change":201,"volume":788,"transactions":9,"vwap":786},"2026-04-28",24.76,24.74,99300,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":200,"percent_change":201,"volume":794,"transactions":9,"vwap":793},"2026-04-27",24.79,24.763,24.77,128000,{"date":796,"open":793,"high":797,"low":786,"close":798,"change":267,"percent_change":268,"volume":799,"transactions":9,"vwap":798},"2026-04-24",24.8,24.78,191100,{"date":801,"open":793,"high":791,"low":802,"close":803,"change":512,"percent_change":231,"volume":804,"transactions":9,"vwap":803},"2026-04-23",24.745,24.765,126400,{"date":806,"open":798,"high":797,"low":807,"close":798,"change":224,"percent_change":152,"volume":808,"transactions":9,"vwap":798},"2026-04-22",24.772,207200,{"date":810,"open":798,"high":797,"low":803,"close":793,"change":201,"percent_change":424,"volume":811,"transactions":9,"vwap":793},"2026-04-21",116500,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":390,"percent_change":297,"volume":817,"transactions":9,"vwap":816},"2026-04-20",24.82,24.792,24.81,124600,{"date":819,"open":814,"high":820,"low":816,"close":821,"change":822,"percent_change":89,"volume":823,"transactions":9,"vwap":821},"2026-04-17",24.84,24.815,0.055,115600,{"date":825,"open":797,"high":797,"low":643,"close":786,"change":512,"percent_change":231,"volume":826,"transactions":9,"vwap":786},"2026-04-16",187700,{"date":828,"open":643,"high":798,"low":643,"close":829,"change":512,"percent_change":231,"volume":830,"transactions":9,"vwap":829},"2026-04-15",24.775,84200,{"date":832,"open":643,"high":791,"low":643,"close":791,"change":152,"percent_change":403,"volume":833,"transactions":9,"vwap":791},"2026-04-14",211300,{"date":835,"open":706,"high":836,"low":706,"close":643,"change":22,"percent_change":23,"volume":837,"transactions":9,"vwap":643},"2026-04-13",24.755,385800,{"date":839,"open":786,"high":786,"low":840,"close":755,"change":297,"percent_change":298,"volume":841,"transactions":9,"vwap":755},"2026-04-10",24.715,86600,{"date":843,"open":755,"high":786,"low":453,"close":787,"change":190,"percent_change":191,"volume":844,"transactions":9,"vwap":787},"2026-04-09",96900,{"date":846,"open":793,"high":793,"low":847,"close":755,"change":152,"percent_change":403,"volume":848,"transactions":9,"vwap":755},"2026-04-08",24.713,121200,{"date":850,"open":430,"high":626,"low":851,"close":625,"change":190,"percent_change":191,"volume":852,"transactions":9,"vwap":625},"2026-04-07",24.622,213000,{"date":854,"open":627,"high":855,"low":627,"close":430,"change":297,"percent_change":298,"volume":856,"transactions":9,"vwap":430},"2026-04-06",24.677,133500,{"date":858,"open":644,"high":781,"low":644,"close":625,"change":152,"percent_change":403,"volume":859,"transactions":9,"vwap":625},"2026-04-02",105200,{"date":861,"open":644,"high":430,"low":644,"close":496,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":496},"2026-04-01",-0.085,-0.34,165400,{"date":866,"open":706,"high":867,"low":453,"close":707,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":707},"2026-03-31",24.747,0.063,0.26,169100,{"date":872,"open":625,"high":626,"low":430,"close":635,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":635},"2026-03-30",0.042,0.17,88500,{"date":877,"open":611,"high":878,"low":387,"close":615,"change":22,"percent_change":23,"volume":879,"transactions":9,"vwap":615},"2026-03-27",24.625,176700,{"date":881,"open":496,"high":430,"low":735,"close":611,"change":862,"percent_change":863,"volume":882,"transactions":9,"vwap":611},"2026-03-26",313600,{"date":884,"open":453,"high":453,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-03-25",24.663,24.675,0.025,0.1,79700,{"date":891,"open":644,"high":886,"low":892,"close":627,"change":297,"percent_change":298,"volume":778,"transactions":9,"vwap":627},"2026-03-24",24.621,{"date":894,"open":496,"high":453,"low":654,"close":459,"change":152,"percent_change":403,"volume":895,"transactions":9,"vwap":459},"2026-03-23",149100,{"date":897,"open":430,"high":658,"low":615,"close":644,"change":322,"percent_change":773,"volume":898,"transactions":9,"vwap":644},"2026-03-20",213300,{"date":900,"open":496,"high":777,"low":504,"close":755,"change":22,"percent_change":23,"volume":901,"transactions":9,"vwap":755},"2026-03-19",179200,{"date":903,"open":777,"high":643,"low":771,"close":626,"change":231,"percent_change":782,"volume":904,"transactions":9,"vwap":626},"2026-03-18",240700,{"date":906,"open":787,"high":786,"low":777,"close":643,"change":478,"percent_change":82,"volume":907,"transactions":9,"vwap":643},"2026-03-17",175500,{"date":909,"open":755,"high":910,"low":911,"close":840,"change":478,"percent_change":82,"volume":912,"transactions":9,"vwap":840},"2026-03-16",24.735,24.702,77700,{"date":914,"open":777,"high":787,"low":459,"close":625,"change":297,"percent_change":298,"volume":915,"transactions":9,"vwap":625},"2026-03-13",111800,{"date":917,"open":793,"high":793,"low":625,"close":453,"change":322,"percent_change":773,"volume":918,"transactions":9,"vwap":453},"2026-03-12",271700,{"date":920,"open":921,"high":921,"low":798,"close":791,"change":209,"percent_change":591,"volume":922,"transactions":9,"vwap":791},"2026-03-11",24.83,80600,{"date":924,"open":925,"high":926,"low":927,"close":820,"change":297,"percent_change":298,"volume":928,"transactions":9,"vwap":820},"2026-03-10",24.87,24.88,24.835,111200,{"date":930,"open":814,"high":925,"low":816,"close":931,"change":190,"percent_change":191,"volume":932,"transactions":9,"vwap":931},"2026-03-09",24.86,136200,{"date":934,"open":797,"high":925,"low":797,"close":820,"change":200,"percent_change":201,"volume":935,"transactions":9,"vwap":820},"2026-03-06",234300,{"date":937,"open":938,"high":931,"low":820,"close":938,"change":201,"percent_change":424,"volume":939,"transactions":9,"vwap":938},"2026-03-05",24.85,314100,{"date":941,"open":942,"high":942,"low":926,"close":943,"change":200,"percent_change":201,"volume":944,"transactions":9,"vwap":943},"2026-03-04",24.9,24.89,175900,{"date":946,"open":921,"high":947,"low":814,"close":942,"change":224,"percent_change":152,"volume":948,"transactions":9,"vwap":942},"2026-03-03",24.902,216600,{"date":950,"open":951,"high":951,"low":926,"close":943,"change":424,"percent_change":952,"volume":953,"transactions":9,"vwap":943},"2026-03-02",24.91,-0.64,207300,{"date":955,"open":25,"high":25,"low":956,"close":25,"change":22,"percent_change":23,"volume":957,"transactions":9,"vwap":25},"2026-02-27",25.031,255800,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":224,"percent_change":152,"volume":962,"transactions":9,"vwap":961},"2026-02-26",25,25.02,275500,{"date":964,"open":965,"high":966,"low":960,"close":965,"change":390,"percent_change":297,"volume":932,"transactions":9,"vwap":965},"2026-02-25",25.01,25.018,{"date":968,"open":965,"high":961,"low":960,"close":969,"change":512,"percent_change":231,"volume":970,"transactions":9,"vwap":969},"2026-02-24",25.014999,200200,{"date":972,"open":965,"high":973,"low":960,"close":973,"change":190,"percent_change":191,"volume":974,"transactions":9,"vwap":973},"2026-02-23",25.030001,236400,{"date":976,"open":977,"high":965,"low":977,"close":965,"change":190,"percent_change":191,"volume":978,"transactions":9,"vwap":965},"2026-02-20",24.98,205100,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":344,"percent_change":344,"volume":983,"transactions":9,"vwap":982},"2026-02-19",24.97,24.99,179400,{"date":985,"open":977,"high":982,"low":977,"close":982,"change":224,"percent_change":152,"volume":986,"transactions":9,"vwap":982},"2026-02-18",210200,{"date":988,"open":982,"high":982,"low":977,"close":977,"change":200,"percent_change":201,"volume":989,"transactions":9,"vwap":977},"2026-02-17",189000,{"date":991,"open":982,"high":982,"low":977,"close":982,"change":22,"percent_change":23,"volume":992,"transactions":9,"vwap":982},"2026-02-13",163000,{"date":994,"open":995,"high":981,"low":995,"close":996,"change":152,"percent_change":403,"volume":997,"transactions":9,"vwap":996},"2026-02-12",24.93,24.96,208600,{"date":999,"open":951,"high":1000,"low":951,"close":1001,"change":297,"percent_change":298,"volume":1002,"transactions":9,"vwap":1001},"2026-02-11",24.94,24.92,362100,{"date":1004,"open":1000,"high":996,"low":1000,"close":1000,"change":267,"percent_change":268,"volume":1005,"transactions":9,"vwap":1000},"2026-02-10",457700,{"date":1007,"open":951,"high":995,"low":951,"close":1008,"change":745,"percent_change":190,"volume":1009,"transactions":9,"vwap":1008},"2026-02-09",24.925,167300,{"date":1011,"open":1001,"high":995,"low":942,"close":1001,"change":200,"percent_change":201,"volume":1012,"transactions":9,"vwap":1001},"2026-02-06",337000,{"date":1014,"open":942,"high":995,"low":1015,"close":995,"change":268,"percent_change":107,"volume":1016,"transactions":9,"vwap":995},"2026-02-05",24.885,334100,{"date":1018,"open":931,"high":925,"low":938,"close":925,"change":344,"percent_change":344,"volume":1019,"transactions":9,"vwap":925},"2026-02-04",192000,{"date":1021,"open":931,"high":925,"low":938,"close":925,"change":344,"percent_change":344,"volume":607,"transactions":9,"vwap":925},"2026-02-03",{"date":1023,"open":926,"high":926,"low":931,"close":925,"change":258,"percent_change":1024,"volume":1025,"transactions":9,"vwap":925},"2026-02-02",-0.44,462700,{"date":1027,"open":996,"high":982,"low":996,"close":977,"change":1028,"percent_change":672,"volume":1029,"transactions":9,"vwap":977},"2026-01-30",0.018,260700,{"date":1031,"open":996,"high":981,"low":1032,"close":1033,"change":1034,"percent_change":672,"volume":1035,"transactions":9,"vwap":1033},"2026-01-29",24.945,24.962,0.017,274900,{"date":1037,"open":1038,"high":1039,"low":1000,"close":1032,"change":390,"percent_change":297,"volume":1040,"transactions":9,"vwap":1032},"2026-01-28",24.95,24.958,101300,{"date":1042,"open":1000,"high":1038,"low":1043,"close":1038,"change":190,"percent_change":191,"volume":1044,"transactions":9,"vwap":1038},"2026-01-27",24.935,401900,{"date":1046,"open":1000,"high":1000,"low":995,"close":995,"change":344,"percent_change":344,"volume":1047,"transactions":9,"vwap":995},"2026-01-26",196500,{"date":1049,"open":1000,"high":1000,"low":951,"close":995,"change":224,"percent_change":152,"volume":1050,"transactions":9,"vwap":995},"2026-01-23",151600,{"date":1052,"open":1001,"high":1001,"low":951,"close":1001,"change":224,"percent_change":152,"volume":1053,"transactions":9,"vwap":1001},"2026-01-22",197300,{"date":1055,"open":951,"high":1001,"low":942,"close":951,"change":190,"percent_change":191,"volume":1056,"transactions":9,"vwap":951},"2026-01-21",168400,{"date":1058,"open":943,"high":942,"low":926,"close":943,"change":512,"percent_change":231,"volume":1059,"transactions":9,"vwap":943},"2026-01-20",243600,{"date":1061,"open":1001,"high":1001,"low":942,"close":1062,"change":745,"percent_change":190,"volume":1063,"transactions":9,"vwap":1062},"2026-01-16",24.905,234800,{"date":1065,"open":1001,"high":1066,"low":942,"close":942,"change":281,"percent_change":282,"volume":1067,"transactions":9,"vwap":942},"2026-01-15",24.927,203300,{"date":1069,"open":1001,"high":1000,"low":1001,"close":995,"change":344,"percent_change":344,"volume":1070,"transactions":9,"vwap":995},"2026-01-14",178800,{"date":1072,"open":951,"high":995,"low":942,"close":995,"change":152,"percent_change":403,"volume":1073,"transactions":9,"vwap":995},"2026-01-13",335100,{"date":1075,"open":943,"high":942,"low":1076,"close":943,"change":344,"percent_change":344,"volume":1077,"transactions":9,"vwap":943},"2026-01-12",24.881,248100,{"date":1079,"open":942,"high":1001,"low":943,"close":943,"change":200,"percent_change":201,"volume":1080,"transactions":9,"vwap":943},"2026-01-09",631800,{"date":1082,"open":942,"high":951,"low":943,"close":942,"change":200,"percent_change":201,"volume":1083,"transactions":9,"vwap":942},"2026-01-08",386200,{"date":1085,"open":1001,"high":995,"low":951,"close":951,"change":200,"percent_change":201,"volume":1086,"transactions":9,"vwap":951},"2026-01-07",249800,{"date":1088,"open":1001,"high":1001,"low":942,"close":1001,"change":344,"percent_change":344,"volume":1089,"transactions":9,"vwap":1001},"2026-01-06",160600,{"date":1091,"open":1001,"high":1001,"low":1092,"close":1001,"change":22,"percent_change":23,"volume":1093,"transactions":9,"vwap":1001},"2026-01-05",24.901,219900,{"date":1095,"open":942,"high":942,"low":926,"close":943,"change":200,"percent_change":201,"volume":1096,"transactions":9,"vwap":943},"2026-01-02",100600,{"date":1098,"open":942,"high":951,"low":1015,"close":942,"change":297,"percent_change":298,"volume":1099,"transactions":9,"vwap":942},"2025-12-31",131600,{"date":1101,"open":943,"high":1001,"low":943,"close":1001,"change":267,"percent_change":268,"volume":1102,"transactions":9,"vwap":1001},"2025-12-30",194100,{"date":1104,"open":942,"high":951,"low":943,"close":1062,"change":745,"percent_change":190,"volume":1105,"transactions":9,"vwap":1062},"2025-12-29",281700,{"date":1107,"open":942,"high":942,"low":925,"close":942,"change":22,"percent_change":23,"volume":1108,"transactions":9,"vwap":942},"2025-12-26",207700,{"date":1110,"open":931,"high":925,"low":938,"close":925,"change":22,"percent_change":23,"volume":1111,"transactions":9,"vwap":925},"2025-12-24",78100,{"date":1113,"open":814,"high":820,"low":816,"close":820,"change":200,"percent_change":201,"volume":1114,"transactions":9,"vwap":820},"2025-12-23",169000,{"date":1116,"open":938,"high":938,"low":921,"close":938,"change":200,"percent_change":201,"volume":1117,"transactions":9,"vwap":938},"2025-12-22",240000,{"date":1119,"open":926,"high":926,"low":820,"close":931,"change":322,"percent_change":773,"volume":1120,"transactions":9,"vwap":931},"2025-12-19",199500,{"date":1122,"open":996,"high":996,"low":995,"close":1038,"change":22,"percent_change":23,"volume":1123,"transactions":9,"vwap":1038},"2025-12-18",174900,{"date":1125,"open":951,"high":1001,"low":942,"close":1001,"change":745,"percent_change":190,"volume":1126,"transactions":9,"vwap":1001},"2025-12-17",155100,{"date":1128,"open":942,"high":1001,"low":943,"close":1129,"change":267,"percent_change":268,"volume":1130,"transactions":9,"vwap":1129},"2025-12-16",24.915,283000,{"date":1132,"open":942,"high":951,"low":926,"close":942,"change":190,"percent_change":191,"volume":1133,"transactions":9,"vwap":942},"2025-12-15",369400,{"date":1135,"open":926,"high":1136,"low":925,"close":926,"change":297,"percent_change":298,"volume":1137,"transactions":9,"vwap":926},"2025-12-12",24.888,109500,{"date":1139,"open":942,"high":1140,"low":943,"close":942,"change":224,"percent_change":152,"volume":1141,"transactions":9,"vwap":942},"2025-12-11",24.916,109300,{"date":1143,"open":820,"high":942,"low":814,"close":943,"change":241,"percent_change":585,"volume":1144,"transactions":9,"vwap":943},"2025-12-10",165100,{"date":1146,"open":925,"high":925,"low":921,"close":820,"change":297,"percent_change":298,"volume":1147,"transactions":9,"vwap":820},"2025-12-09",115700,{"date":1149,"open":925,"high":925,"low":820,"close":931,"change":200,"percent_change":201,"volume":1150,"transactions":9,"vwap":931},"2025-12-08",139800,{"date":1152,"open":943,"high":943,"low":1153,"close":925,"change":297,"percent_change":298,"volume":1154,"transactions":9,"vwap":925},"2025-12-05",24.864,317500,{"date":1156,"open":943,"high":943,"low":925,"close":943,"change":297,"percent_change":298,"volume":1157,"transactions":9,"vwap":943},"2025-12-04",216000,{"date":1159,"open":926,"high":951,"low":926,"close":951,"change":22,"percent_change":23,"volume":1160,"transactions":9,"vwap":951},"2025-12-03",169900,{"date":1162,"open":931,"high":926,"low":931,"close":926,"change":224,"percent_change":152,"volume":1163,"transactions":9,"vwap":926},"2025-12-02",180100,{"date":1165,"open":931,"high":925,"low":938,"close":925,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":925},"2025-12-01",-0.115,-0.46,125500,{"date":1170,"open":982,"high":982,"low":1171,"close":1172,"change":745,"percent_change":190,"volume":1173,"transactions":9,"vwap":1172},"2025-11-28",24.965,24.985,157800,{"date":1175,"open":981,"high":982,"low":996,"close":977,"change":344,"percent_change":344,"volume":1176,"transactions":9,"vwap":977},"2025-11-26",138400,{"date":1178,"open":1038,"high":982,"low":1179,"close":977,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":977},"2025-11-25",24.942,0.045,0.18,276400,{"date":1184,"open":995,"high":1000,"low":1001,"close":1043,"change":745,"percent_change":190,"volume":1185,"transactions":9,"vwap":1043},"2025-11-24",94200,{"date":1187,"open":1001,"high":1043,"low":942,"close":995,"change":152,"percent_change":403,"volume":1188,"transactions":9,"vwap":995},"2025-11-21",151400,{"date":1190,"open":942,"high":942,"low":1191,"close":943,"change":190,"percent_change":191,"volume":1192,"transactions":9,"vwap":943},"2025-11-20",24.874,207400,{"date":1194,"open":943,"high":943,"low":931,"close":925,"change":344,"percent_change":344,"volume":1195,"transactions":9,"vwap":925},"2025-11-19",158300,{"date":1197,"open":951,"high":951,"low":931,"close":925,"change":224,"percent_change":152,"volume":1198,"transactions":9,"vwap":925},"2025-11-18",108900,{"date":1200,"open":931,"high":931,"low":938,"close":931,"change":190,"percent_change":191,"volume":1201,"transactions":9,"vwap":931},"2025-11-17",100700,{"date":1203,"open":925,"high":926,"low":820,"close":820,"change":297,"percent_change":298,"volume":1204,"transactions":9,"vwap":820},"2025-11-14",145400,{"date":1206,"open":931,"high":925,"low":938,"close":931,"change":297,"percent_change":298,"volume":1207,"transactions":9,"vwap":931},"2025-11-13",152700,{"date":1209,"open":942,"high":942,"low":931,"close":926,"change":512,"percent_change":231,"volume":1210,"transactions":9,"vwap":926},"2025-11-12",258800,{"date":1212,"open":943,"high":942,"low":1191,"close":1213,"change":887,"percent_change":888,"volume":1214,"transactions":9,"vwap":1213},"2025-11-11",24.895,41500,{"date":1216,"open":925,"high":925,"low":931,"close":925,"change":745,"percent_change":190,"volume":1217,"transactions":9,"vwap":925},"2025-11-10",154900,{"date":1219,"open":938,"high":926,"low":820,"close":1220,"change":267,"percent_change":268,"volume":1221,"transactions":9,"vwap":1220},"2025-11-07",24.865,153400,{"date":1223,"open":938,"high":938,"low":820,"close":938,"change":241,"percent_change":585,"volume":1224,"transactions":9,"vwap":938},"2025-11-06",151000,{"date":1226,"open":820,"high":820,"low":797,"close":797,"change":380,"percent_change":381,"volume":1227,"transactions":9,"vwap":797},"2025-11-05",268400,{"date":1229,"open":814,"high":931,"low":814,"close":1230,"change":267,"percent_change":268,"volume":1231,"transactions":9,"vwap":1230},"2025-11-04",24.845,186900,{"date":1233,"open":820,"high":820,"low":816,"close":921,"change":620,"percent_change":1234,"volume":1235,"transactions":9,"vwap":921},"2025-11-03",-0.4,122800,{"date":1237,"open":1038,"high":996,"low":995,"close":995,"change":200,"percent_change":201,"volume":1238,"transactions":9,"vwap":995},"2025-10-31",179600,{"date":1240,"open":995,"high":1241,"low":1001,"close":1000,"change":297,"percent_change":298,"volume":1242,"transactions":9,"vwap":1000},"2025-10-30",24.959,459900,{"date":1244,"open":960,"high":961,"low":1038,"close":996,"change":231,"percent_change":782,"volume":1245,"transactions":9,"vwap":996},"2025-10-29",243900,{"date":1247,"open":965,"high":961,"low":982,"close":961,"change":224,"percent_change":152,"volume":1248,"transactions":9,"vwap":961},"2025-10-28",177800,{"date":1250,"open":965,"high":965,"low":982,"close":965,"change":344,"percent_change":344,"volume":711,"transactions":9,"vwap":965},"2025-10-27",{"date":1252,"open":965,"high":961,"low":960,"close":965,"change":190,"percent_change":191,"volume":1253,"transactions":9,"vwap":965},"2025-10-24",154400,{"date":1255,"open":960,"high":960,"low":982,"close":982,"change":200,"percent_change":201,"volume":1256,"transactions":9,"vwap":982},"2025-10-23",117300,{"date":1258,"open":960,"high":960,"low":982,"close":960,"change":745,"percent_change":190,"volume":1259,"transactions":9,"vwap":960},"2025-10-22",388400,{"date":1261,"open":965,"high":965,"low":1262,"close":1263,"change":390,"percent_change":297,"volume":1264,"transactions":9,"vwap":1263},"2025-10-21",24.991,24.995,325900,{"date":1266,"open":982,"high":960,"low":977,"close":960,"change":190,"percent_change":191,"volume":1267,"transactions":9,"vwap":960},"2025-10-20",133800,{"date":1269,"open":982,"high":982,"low":981,"close":977,"change":297,"percent_change":298,"volume":1270,"transactions":9,"vwap":977},"2025-10-17",230500,{"date":1272,"open":996,"high":960,"low":1038,"close":960,"change":1180,"percent_change":1181,"volume":1273,"transactions":9,"vwap":960},"2025-10-16",104300,{"date":1275,"open":981,"high":977,"low":1000,"close":1276,"change":344,"percent_change":344,"volume":1277,"transactions":9,"vwap":1276},"2025-10-15",24.955,169800,{"date":1279,"open":1001,"high":996,"low":942,"close":1276,"change":22,"percent_change":23,"volume":1280,"transactions":9,"vwap":1276},"2025-10-14",211500,{"date":1282,"open":942,"high":995,"low":942,"close":1008,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1008},"2025-10-13",0.033,0.13,66000,{"date":1287,"open":951,"high":951,"low":943,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2025-10-10",24.892,0.022,0.09,152900,{"date":1293,"open":942,"high":942,"low":925,"close":925,"change":200,"percent_change":201,"volume":1294,"transactions":9,"vwap":925},"2025-10-09",73500,{"date":1296,"open":1001,"high":1001,"low":926,"close":926,"change":297,"percent_change":298,"volume":1297,"transactions":9,"vwap":926},"2025-10-08",80900,{"date":1299,"open":951,"high":951,"low":926,"close":942,"change":224,"percent_change":152,"volume":1300,"transactions":9,"vwap":942},"2025-10-07",157000,{"date":1302,"open":943,"high":942,"low":926,"close":943,"change":200,"percent_change":201,"volume":1303,"transactions":9,"vwap":943},"2025-10-06",87500,{"date":1305,"open":951,"high":1129,"low":943,"close":942,"change":297,"percent_change":298,"volume":1306,"transactions":9,"vwap":942},"2025-10-03",267700,{"date":1308,"open":942,"high":1001,"low":943,"close":1001,"change":224,"percent_change":152,"volume":1309,"transactions":9,"vwap":1001},"2025-10-02",101400,{"date":1311,"open":942,"high":951,"low":926,"close":951,"change":484,"percent_change":363,"volume":1312,"transactions":9,"vwap":951},"2025-10-01",65400,{"date":1314,"open":1000,"high":996,"low":1000,"close":1032,"change":224,"percent_change":152,"volume":1315,"transactions":9,"vwap":1032},"2025-09-30",106000,{"date":1317,"open":995,"high":1000,"low":1318,"close":1043,"change":267,"percent_change":268,"volume":1319,"transactions":9,"vwap":1043},"2025-09-29",24.922,88400,{"date":1321,"open":942,"high":1001,"low":942,"close":1001,"change":190,"percent_change":191,"volume":1322,"transactions":9,"vwap":1001},"2025-09-26",105600,{"date":1324,"open":951,"high":951,"low":926,"close":942,"change":201,"percent_change":424,"volume":1325,"transactions":9,"vwap":942},"2025-09-25",66200,{"date":1327,"open":1038,"high":1038,"low":951,"close":1000,"change":281,"percent_change":282,"volume":1328,"transactions":9,"vwap":1000},"2025-09-24",143800,{"date":1330,"open":996,"high":981,"low":1038,"close":981,"change":1331,"percent_change":191,"volume":1332,"transactions":9,"vwap":981},"2025-09-23",0.019,148700,{"date":1334,"open":996,"high":981,"low":1038,"close":1335,"change":1336,"percent_change":620,"volume":1337,"transactions":9,"vwap":1335},"2025-09-22",24.951,-0.024,150800,{"date":1339,"open":996,"high":977,"low":1038,"close":1340,"change":190,"percent_change":191,"volume":1341,"transactions":9,"vwap":1340},"2025-09-19",24.975,101000,{"date":1343,"open":1000,"high":996,"low":995,"close":1276,"change":745,"percent_change":190,"volume":1147,"transactions":9,"vwap":1276},"2025-09-18",{"date":1345,"open":982,"high":1346,"low":1347,"close":1038,"change":281,"percent_change":282,"volume":1348,"transactions":9,"vwap":1038},"2025-09-17",25.0090008,24.944,310900,{"date":1350,"open":982,"high":982,"low":981,"close":977,"change":224,"percent_change":152,"volume":1351,"transactions":9,"vwap":977},"2025-09-16",108400,{"date":1353,"open":977,"high":977,"low":1038,"close":981,"change":190,"percent_change":191,"volume":1354,"transactions":9,"vwap":981},"2025-09-15",164500,{"date":1356,"open":1038,"high":1357,"low":995,"close":1038,"change":390,"percent_change":297,"volume":1358,"transactions":9,"vwap":1038},"2025-09-12",24.957,89300,{"date":1360,"open":996,"high":981,"low":1038,"close":1276,"change":190,"percent_change":191,"volume":1361,"transactions":9,"vwap":1276},"2025-09-11",93400,{"date":1363,"open":1038,"high":1038,"low":995,"close":1043,"change":745,"percent_change":190,"volume":1364,"transactions":9,"vwap":1043},"2025-09-10",197500,{"date":1366,"open":1038,"high":1038,"low":1367,"close":995,"change":344,"percent_change":344,"volume":1368,"transactions":9,"vwap":995},"2025-09-09",24.918,110000,{"date":1370,"open":996,"high":996,"low":995,"close":995,"change":200,"percent_change":201,"volume":1371,"transactions":9,"vwap":995},"2025-09-08",295300,{"date":1373,"open":981,"high":981,"low":995,"close":1000,"change":152,"percent_change":403,"volume":1374,"transactions":9,"vwap":1000},"2025-09-05",184400,{"date":1376,"open":926,"high":942,"low":925,"close":942,"change":241,"percent_change":585,"volume":1377,"transactions":9,"vwap":942},"2025-09-04",78700,{"date":1379,"open":816,"high":931,"low":816,"close":938,"change":22,"percent_change":23,"volume":1380,"transactions":9,"vwap":938},"2025-09-03",116200,{"date":1382,"open":797,"high":814,"low":791,"close":814,"change":620,"percent_change":1234,"volume":1383,"transactions":9,"vwap":814},"2025-09-02",205500,{"date":1385,"open":1001,"high":1008,"low":1386,"close":1001,"change":745,"percent_change":190,"volume":1387,"transactions":9,"vwap":1001},"2025-08-29",24.903,96000,{"date":1389,"open":942,"high":1001,"low":942,"close":1129,"change":390,"percent_change":297,"volume":1390,"transactions":9,"vwap":1129},"2025-08-28",74700,{"date":1392,"open":943,"high":1001,"low":926,"close":1001,"change":190,"percent_change":191,"volume":1393,"transactions":9,"vwap":1001},"2025-08-27",173600,{"date":1395,"open":943,"high":942,"low":1396,"close":942,"change":22,"percent_change":23,"volume":1397,"transactions":9,"vwap":942},"2025-08-26",24.875,97100,{"date":1399,"open":926,"high":926,"low":1400,"close":925,"change":1401,"percent_change":620,"volume":1402,"transactions":9,"vwap":925},"2025-08-25",24.861,-0.025,93600,{"date":1404,"open":921,"high":942,"low":1405,"close":1213,"change":1406,"percent_change":81,"volume":1253,"transactions":9,"vwap":1213},"2025-08-22",24.822,0.085,{"date":1408,"open":921,"high":921,"low":797,"close":816,"change":281,"percent_change":282,"volume":1409,"transactions":9,"vwap":816},"2025-08-21",115300,{"date":1411,"open":820,"high":931,"low":921,"close":820,"change":1412,"percent_change":224,"volume":788,"transactions":9,"vwap":820},"2025-08-20",0.002,{"date":1414,"open":820,"high":938,"low":921,"close":1415,"change":1416,"percent_change":22,"volume":1417,"transactions":9,"vwap":1415},"2025-08-19",24.838,0.008,604800,{"date":1419,"open":938,"high":938,"low":814,"close":921,"change":200,"percent_change":201,"volume":1420,"transactions":9,"vwap":921},"2025-08-18",71100,{"date":1422,"open":938,"high":938,"low":921,"close":820,"change":224,"percent_change":152,"volume":1423,"transactions":9,"vwap":820},"2025-08-15",90300,{"date":1425,"open":820,"high":820,"low":814,"close":921,"change":201,"percent_change":424,"volume":1426,"transactions":9,"vwap":921},"2025-08-14",73400,{"date":1428,"open":931,"high":925,"low":938,"close":925,"change":241,"percent_change":585,"volume":1429,"transactions":9,"vwap":925},"2025-08-13",149900,{"date":1431,"open":797,"high":814,"low":791,"close":814,"change":22,"percent_change":23,"volume":1432,"transactions":9,"vwap":814},"2025-08-12",109400,{"date":1434,"open":791,"high":797,"low":793,"close":791,"change":224,"percent_change":152,"volume":1435,"transactions":9,"vwap":791},"2025-08-11",68500,{"date":1437,"open":797,"high":797,"low":829,"close":798,"change":297,"percent_change":298,"volume":1438,"transactions":9,"vwap":798},"2025-08-08",133200,{"date":1440,"open":816,"high":814,"low":791,"close":797,"change":200,"percent_change":201,"volume":1441,"transactions":9,"vwap":797},"2025-08-07",203800,{"date":1443,"open":791,"high":816,"low":787,"close":816,"change":190,"percent_change":191,"volume":1444,"transactions":9,"vwap":816},"2025-08-06",126700,{"date":1446,"open":793,"high":797,"low":793,"close":791,"change":1447,"percent_change":209,"volume":1448,"transactions":9,"vwap":791},"2025-08-05",-0.012,195200,{"date":1450,"open":791,"high":1451,"low":798,"close":1452,"change":1412,"percent_change":224,"volume":1453,"transactions":9,"vwap":1452},"2025-08-04",24.805,24.802,92200,{"date":1455,"open":786,"high":797,"low":787,"close":797,"change":152,"percent_change":403,"volume":1300,"transactions":9,"vwap":797},"2025-08-01",{"date":1457,"open":793,"high":798,"low":836,"close":786,"change":745,"percent_change":190,"volume":1458,"transactions":9,"vwap":786},"2025-07-31",226000,{"date":1460,"open":786,"high":797,"low":643,"close":836,"change":512,"percent_change":231,"volume":1461,"transactions":9,"vwap":836},"2025-07-30",172900,{"date":1463,"open":643,"high":798,"low":643,"close":793,"change":190,"percent_change":191,"volume":1464,"transactions":9,"vwap":793},"2025-07-29",96700,{"date":1466,"open":786,"high":786,"low":787,"close":643,"change":512,"percent_change":231,"volume":1467,"transactions":9,"vwap":643},"2025-07-28",103200,{"date":1469,"open":786,"high":793,"low":1470,"close":803,"change":887,"percent_change":888,"volume":1471,"transactions":9,"vwap":803},"2025-07-25",24.741,213700,{"date":1473,"open":787,"high":643,"low":707,"close":787,"change":200,"percent_change":201,"volume":1474,"transactions":9,"vwap":787},"2025-07-24",148900,{"date":1476,"open":793,"high":793,"low":787,"close":643,"change":281,"percent_change":282,"volume":1477,"transactions":9,"vwap":643},"2025-07-23",254200,{"date":1479,"open":643,"high":798,"low":643,"close":798,"change":190,"percent_change":191,"volume":1480,"transactions":9,"vwap":798},"2025-07-22",103900,{"date":1482,"open":643,"high":793,"low":643,"close":786,"change":22,"percent_change":23,"volume":1483,"transactions":9,"vwap":786},"2025-07-21",119800,{"date":1485,"open":787,"high":787,"low":755,"close":777,"change":190,"percent_change":191,"volume":1486,"transactions":9,"vwap":777},"2025-07-18",75500,{"date":1488,"open":625,"high":706,"low":625,"close":706,"change":190,"percent_change":191,"volume":1489,"transactions":9,"vwap":706},"2025-07-17",62200,{"date":1491,"open":430,"high":1492,"low":430,"close":626,"change":152,"percent_change":403,"volume":1493,"transactions":9,"vwap":626},"2025-07-16",24.699,101900,{"date":1495,"open":625,"high":625,"low":496,"close":627,"change":297,"percent_change":298,"volume":1496,"transactions":9,"vwap":627},"2025-07-15",102200,{"date":1498,"open":459,"high":626,"low":459,"close":459,"change":200,"percent_change":201,"volume":1499,"transactions":9,"vwap":459},"2025-07-14",134200,{"date":1501,"open":625,"high":625,"low":635,"close":625,"change":297,"percent_change":298,"volume":1502,"transactions":9,"vwap":625},"2025-07-11",84300,{"date":1504,"open":453,"high":453,"low":625,"close":453,"change":344,"percent_change":344,"volume":1505,"transactions":9,"vwap":453},"2025-07-10",89600,{"date":1507,"open":626,"high":453,"low":430,"close":453,"change":152,"percent_change":403,"volume":1409,"transactions":9,"vwap":453},"2025-07-09",{"date":1509,"open":430,"high":430,"low":644,"close":430,"change":297,"percent_change":298,"volume":1510,"transactions":9,"vwap":430},"2025-07-08",136000,{"date":1512,"open":625,"high":626,"low":658,"close":625,"change":200,"percent_change":201,"volume":1513,"transactions":9,"vwap":625},"2025-07-07",181200,{"date":1515,"open":453,"high":706,"low":626,"close":626,"change":281,"percent_change":282,"volume":1516,"transactions":9,"vwap":626},"2025-07-03",47000,{"date":1518,"open":706,"high":777,"low":911,"close":755,"change":224,"percent_change":152,"volume":762,"transactions":9,"vwap":755},"2025-07-02",{"date":1520,"open":755,"high":777,"low":781,"close":706,"change":620,"percent_change":1234,"volume":1521,"transactions":9,"vwap":706},"2025-07-01",107000,{"date":1523,"open":814,"high":814,"low":797,"close":816,"change":22,"percent_change":23,"volume":1524,"transactions":9,"vwap":816},"2025-06-30",72400,{"date":1526,"open":791,"high":1527,"low":793,"close":798,"change":200,"percent_change":201,"volume":1528,"transactions":9,"vwap":798},"2025-06-27",24.808,93000,{"date":1530,"open":786,"high":791,"low":786,"close":791,"change":241,"percent_change":585,"volume":1531,"transactions":9,"vwap":791},"2025-06-26",91000,{"date":1533,"open":787,"high":786,"low":777,"close":787,"change":297,"percent_change":298,"volume":1438,"transactions":9,"vwap":787},"2025-06-25",{"date":1535,"open":453,"high":786,"low":453,"close":786,"change":241,"percent_change":585,"volume":1536,"transactions":9,"vwap":786},"2025-06-24",101600,{"date":1538,"open":453,"high":777,"low":626,"close":706,"change":241,"percent_change":585,"volume":1539,"transactions":9,"vwap":706},"2025-06-23",59200,{"date":1541,"open":644,"high":625,"low":644,"close":430,"change":224,"percent_change":152,"volume":1542,"transactions":9,"vwap":430},"2025-06-20",70000,{"date":1544,"open":627,"high":430,"low":644,"close":627,"change":190,"percent_change":191,"volume":1545,"transactions":9,"vwap":627},"2025-06-18",105500,{"date":1547,"open":615,"high":644,"low":1548,"close":644,"change":224,"percent_change":152,"volume":1549,"transactions":9,"vwap":644},"2025-06-17",24.611,51700,{"date":1551,"open":644,"high":1552,"low":610,"close":615,"change":267,"percent_change":268,"volume":1553,"transactions":9,"vwap":615},"2025-06-16",24.639,79800,{"date":1555,"open":615,"high":644,"low":611,"close":606,"change":380,"percent_change":381,"volume":1556,"transactions":9,"vwap":606},"2025-06-13",86700,{"date":1558,"open":627,"high":627,"low":644,"close":627,"change":22,"percent_change":23,"volume":1559,"transactions":9,"vwap":627},"2025-06-12",53800,{"date":1561,"open":615,"high":615,"low":504,"close":615,"change":241,"percent_change":585,"volume":1099,"transactions":9,"vwap":615},"2025-06-11",{"date":1563,"open":387,"high":1564,"low":378,"close":402,"change":745,"percent_change":190,"volume":1565,"transactions":9,"vwap":402},"2025-06-10",24.587,85300,{"date":1567,"open":388,"high":402,"low":388,"close":379,"change":887,"percent_change":888,"volume":1568,"transactions":9,"vwap":379},"2025-06-09",92800,{"date":1570,"open":396,"high":378,"low":409,"close":388,"change":201,"percent_change":424,"volume":1571,"transactions":9,"vwap":388},"2025-06-06",153100,{"date":1573,"open":615,"high":654,"low":387,"close":387,"change":209,"percent_change":591,"volume":1574,"transactions":9,"vwap":387},"2025-06-05",100300,{"date":1576,"open":615,"high":496,"low":504,"close":644,"change":241,"percent_change":585,"volume":1577,"transactions":9,"vwap":644},"2025-06-04",508700,{"date":1579,"open":387,"high":504,"low":402,"close":387,"change":390,"percent_change":297,"volume":1580,"transactions":9,"vwap":387},"2025-06-03",128900,{"date":1582,"open":387,"high":735,"low":378,"close":735,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":735},"2025-06-02",-0.095,-0.38,107900,{"date":1587,"open":459,"high":771,"low":496,"close":625,"change":152,"percent_change":403,"volume":1588,"transactions":9,"vwap":625},"2025-05-30",67800,{"date":1590,"open":627,"high":430,"low":496,"close":496,"change":22,"percent_change":23,"volume":912,"transactions":9,"vwap":496},"2025-05-29",{"date":1592,"open":615,"high":1593,"low":504,"close":610,"change":297,"percent_change":298,"volume":794,"transactions":9,"vwap":610},"2025-05-28",24.627,{"date":1595,"open":615,"high":496,"low":611,"close":644,"change":152,"percent_change":403,"volume":1596,"transactions":9,"vwap":644},"2025-05-27",200300,{"date":1598,"open":644,"high":644,"low":387,"close":611,"change":224,"percent_change":152,"volume":1599,"transactions":9,"vwap":611},"2025-05-23",52400,{"date":1601,"open":378,"high":569,"low":396,"close":387,"change":190,"percent_change":191,"volume":1602,"transactions":9,"vwap":387},"2025-05-22",239700,{"date":1604,"open":611,"high":611,"low":1605,"close":378,"change":209,"percent_change":591,"volume":1606,"transactions":9,"vwap":378},"2025-05-21",24.541,70200,{"date":1608,"open":615,"high":1593,"low":1609,"close":610,"change":344,"percent_change":344,"volume":1610,"transactions":9,"vwap":610},"2025-05-20",24.586,112000,{"date":1612,"open":396,"high":615,"low":396,"close":610,"change":190,"percent_change":191,"volume":1613,"transactions":9,"vwap":610},"2025-05-19",85900,{"date":1615,"open":615,"high":644,"low":387,"close":611,"change":224,"percent_change":152,"volume":1616,"transactions":9,"vwap":611},"2025-05-16",150100,{"date":1618,"open":409,"high":735,"low":409,"close":387,"change":191,"percent_change":1619,"volume":1620,"transactions":9,"vwap":387},"2025-05-15",0.33,92000,{"date":1622,"open":409,"high":1623,"low":370,"close":370,"change":209,"percent_change":591,"volume":1624,"transactions":9,"vwap":370},"2025-05-14",24.548,241300,{"date":1626,"open":409,"high":396,"low":411,"close":396,"change":22,"percent_change":23,"volume":1464,"transactions":9,"vwap":396},"2025-05-13",{"date":1628,"open":370,"high":409,"low":372,"close":411,"change":297,"percent_change":298,"volume":1629,"transactions":9,"vwap":411},"2025-05-12",82100,{"date":1631,"open":402,"high":387,"low":388,"close":388,"change":224,"percent_change":152,"volume":1632,"transactions":9,"vwap":388},"2025-05-09",46800,{"date":1634,"open":611,"high":611,"low":409,"close":409,"change":231,"percent_change":782,"volume":1096,"transactions":9,"vwap":409},"2025-05-08",{"date":1636,"open":611,"high":504,"low":378,"close":611,"change":224,"percent_change":152,"volume":1637,"transactions":9,"vwap":611},"2025-05-07",62000,{"date":1639,"open":378,"high":387,"low":1605,"close":387,"change":190,"percent_change":191,"volume":1640,"transactions":9,"vwap":387},"2025-05-06",73700,{"date":1642,"open":396,"high":378,"low":411,"close":378,"change":190,"percent_change":191,"volume":1643,"transactions":9,"vwap":378},"2025-05-05",59300,{"date":1645,"open":387,"high":387,"low":411,"close":388,"change":201,"percent_change":424,"volume":1646,"transactions":9,"vwap":388},"2025-05-02",67400,{"date":1648,"open":430,"high":430,"low":402,"close":387,"change":282,"percent_change":1649,"volume":1650,"transactions":9,"vwap":387},"2025-05-01",-0.49,160900,{"date":1652,"open":755,"high":777,"low":1653,"close":453,"change":297,"percent_change":298,"volume":1387,"transactions":9,"vwap":453},"2025-04-30",24.692,{"date":1655,"open":625,"high":755,"low":625,"close":755,"change":22,"percent_change":23,"volume":1656,"transactions":9,"vwap":755},"2025-04-29",118500,{"date":1658,"open":496,"high":781,"low":496,"close":626,"change":241,"percent_change":585,"volume":841,"transactions":9,"vwap":626},"2025-04-28",{"date":1660,"open":615,"high":627,"low":606,"close":496,"change":152,"percent_change":403,"volume":1661,"transactions":9,"vwap":496},"2025-04-25",45400,{"date":181,"open":378,"high":610,"low":396,"close":504,"change":152,"percent_change":403,"volume":1663,"transactions":9,"vwap":504},69100]