[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHO":3,"homepage-market-summary":28,"stock-historical-SCHO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHO","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 Short-Term U.S. Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9799,0.9492,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.85,23.84,23.83,0.02,0.08,5430251.405397,24.46,23.79,3756029.598646797,9,4067,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.47,3390186,1237417729.260346,-2.09,"2025-04-24",[182,185,193,201,207,215,221,228,234,241,249,255,260,265,273,279,284,290,296,304,312,318,323,329,334,341,348,356,362,368,374,380,385,390,395,400,404,409,414,420,426,431,436,442,447,452,457,462,467,472,477,482,487,492,497,503,507,512,517,522,527,532,536,539,543,546,549,552,558,564,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,631,635,638,641,644,647,650,653,656,659,662,665,668,671,674,678,681,684,687,690,695,699,703,708,711,714,717,721,725,730,733,736,739,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,798,801,804,807,810,816,819,822,825,828,832,838,843,849,852,855,859,863,866,869,872,875,879,882,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1460,1463,1466,1469,1473,1476,1479,1482,1485],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},6503,23.8423,{"date":186,"open":187,"high":19,"low":188,"close":19,"change":189,"percent_change":150,"volume":190,"transactions":191,"vwap":192},"2026-10-05",23.82,23.81,0.01,4050190.534384,6728,23.8204,{"date":194,"open":17,"high":195,"low":188,"close":187,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",23.86,-0.02,-0.08,4498963.948586,6855,23.8272,{"date":202,"open":203,"high":17,"low":24,"close":18,"change":196,"percent_change":197,"volume":204,"transactions":205,"vwap":206},"2026-10-01",23.8,5002662.66339,8627,23.8208,{"date":208,"open":209,"high":210,"low":195,"close":195,"change":211,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",23.88,23.89,0,3495259.077598,5893,23.8714,{"date":216,"open":17,"high":217,"low":18,"close":195,"change":189,"percent_change":150,"volume":218,"transactions":219,"vwap":220},"2026-09-29",23.87,3175073.200574,5700,23.8516,{"date":222,"open":17,"high":195,"low":19,"close":17,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",-0.03,-0.13,4236451.517538,7366,23.8468,{"date":229,"open":17,"high":209,"low":17,"close":209,"change":150,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.17,2946024.303922,5607,23.862,{"date":235,"open":195,"high":217,"low":18,"close":18,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",-0.01,-0.04,4932707.169456,6168,23.8487,{"date":242,"open":210,"high":243,"low":187,"close":17,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",23.9,-0.05,-0.21,3896606.233216,7157,23.8524,{"date":250,"open":251,"high":251,"low":210,"close":243,"change":211,"percent_change":211,"volume":252,"transactions":253,"vwap":254},"2026-09-22",23.91,3732918.007836,5757,23.8998,{"date":256,"open":243,"high":251,"low":210,"close":243,"change":189,"percent_change":150,"volume":257,"transactions":258,"vwap":259},"2026-09-21",4112872.09236,6777,23.8975,{"date":261,"open":243,"high":243,"low":209,"close":210,"change":196,"percent_change":197,"volume":262,"transactions":263,"vwap":264},"2026-09-18",3180964.556289,6167,23.8928,{"date":266,"open":251,"high":267,"low":243,"close":251,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",23.92,0.03,0.13,2768279.806948,5877,23.9062,{"date":274,"open":267,"high":275,"low":209,"close":209,"change":223,"percent_change":224,"volume":276,"transactions":277,"vwap":278},"2026-09-16",23.94,4457973.326348,7356,23.9164,{"date":280,"open":251,"high":267,"low":243,"close":251,"change":236,"percent_change":237,"volume":281,"transactions":282,"vwap":283},"2026-09-15",4072653.28778,6486,23.9081,{"date":285,"open":267,"high":286,"low":243,"close":267,"change":211,"percent_change":211,"volume":287,"transactions":288,"vwap":289},"2026-09-14",23.93,4254068.598908,6830,23.9142,{"date":291,"open":275,"high":292,"low":251,"close":267,"change":236,"percent_change":237,"volume":293,"transactions":294,"vwap":295},"2026-09-11",23.9499,5331427.818447,5996,23.9243,{"date":297,"open":298,"high":298,"low":286,"close":286,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-10",23.97,-0.07,-0.29,8275338.275731,7202,23.9506,{"date":305,"open":306,"high":307,"low":308,"close":306,"change":236,"percent_change":237,"volume":309,"transactions":310,"vwap":311},"2026-09-09",24,24.01,23.99,2749986.924479,6518,23.9966,{"date":313,"open":314,"high":314,"low":306,"close":307,"change":236,"percent_change":237,"volume":315,"transactions":316,"vwap":317},"2026-09-08",24.02,3535235.127748,7717,24.0121,{"date":319,"open":307,"high":314,"low":306,"close":314,"change":189,"percent_change":150,"volume":320,"transactions":321,"vwap":322},"2026-09-04",2904290.702182,6578,24.014,{"date":324,"open":314,"high":325,"low":307,"close":307,"change":20,"percent_change":21,"volume":326,"transactions":327,"vwap":328},"2026-09-03",24.03,5728167.957901,6190,24.0173,{"date":330,"open":306,"high":306,"low":308,"close":308,"change":211,"percent_change":211,"volume":331,"transactions":332,"vwap":333},"2026-09-02",5170880.283055,5560,23.9944,{"date":335,"open":306,"high":306,"low":336,"close":308,"change":197,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-01",23.98,-0.33,4774634.065362,7410,23.9913,{"date":342,"open":343,"high":343,"low":344,"close":343,"change":211,"percent_change":211,"volume":345,"transactions":346,"vwap":347},"2026-08-31",24.07,24.06,8548221.400411,6884,24.0624,{"date":349,"open":350,"high":351,"low":352,"close":343,"change":237,"percent_change":110,"volume":353,"transactions":354,"vwap":355},"2026-08-28",24.1,24.12,24.05,11335191.991764,7820,24.0642,{"date":357,"open":358,"high":351,"low":350,"close":358,"change":189,"percent_change":150,"volume":359,"transactions":360,"vwap":361},"2026-08-27",24.11,19912756.18042,7751,24.1057,{"date":363,"open":364,"high":351,"low":350,"close":350,"change":196,"percent_change":197,"volume":365,"transactions":366,"vwap":367},"2026-08-26",24.115,30203031.710905,10442,24.1051,{"date":369,"open":350,"high":351,"low":350,"close":351,"change":268,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-25",0.12,28172049.676308,16354,24.1109,{"date":375,"open":376,"high":350,"low":376,"close":376,"change":236,"percent_change":237,"volume":377,"transactions":378,"vwap":379},"2026-08-24",24.09,2809286.695109,58378,24.0947,{"date":381,"open":350,"high":358,"low":382,"close":350,"change":211,"percent_change":211,"volume":383,"transactions":191,"vwap":384},"2026-08-21",24.08,4191614.967947,24.0956,{"date":386,"open":350,"high":358,"low":376,"close":350,"change":236,"percent_change":237,"volume":387,"transactions":388,"vwap":389},"2026-08-20",3923986.991141,8068,24.1028,{"date":391,"open":358,"high":358,"low":376,"close":358,"change":211,"percent_change":211,"volume":392,"transactions":393,"vwap":394},"2026-08-19",8814217.500194,6839,24.0976,{"date":396,"open":350,"high":358,"low":376,"close":358,"change":189,"percent_change":150,"volume":397,"transactions":398,"vwap":399},"2026-08-18",2528768.340325,6594,24.1014,{"date":401,"open":376,"high":358,"low":376,"close":350,"change":211,"percent_change":211,"volume":402,"transactions":403,"vwap":350},"2026-08-17",2959723.473517,6887,{"date":405,"open":358,"high":351,"low":376,"close":350,"change":211,"percent_change":211,"volume":406,"transactions":407,"vwap":408},"2026-08-14",2239649.566341,14729,24.1072,{"date":410,"open":350,"high":358,"low":376,"close":350,"change":20,"percent_change":21,"volume":411,"transactions":412,"vwap":413},"2026-08-13",2319097.94948,6751,24.1029,{"date":415,"open":416,"high":376,"low":343,"close":382,"change":20,"percent_change":21,"volume":417,"transactions":418,"vwap":419},"2026-08-12",24.085,1778434.982334,12122,24.0777,{"date":421,"open":422,"high":343,"low":352,"close":344,"change":189,"percent_change":150,"volume":423,"transactions":424,"vwap":425},"2026-08-11",24.055,3173082.215187,6757,24.0588,{"date":427,"open":344,"high":344,"low":352,"close":352,"change":236,"percent_change":237,"volume":428,"transactions":429,"vwap":430},"2026-08-10",3232108.18311,13549,24.0551,{"date":432,"open":343,"high":382,"low":344,"close":344,"change":20,"percent_change":21,"volume":433,"transactions":434,"vwap":435},"2026-08-07",3490505.742448,13360,24.067,{"date":437,"open":422,"high":344,"low":325,"close":438,"change":236,"percent_change":237,"volume":439,"transactions":440,"vwap":441},"2026-08-06",24.04,4620508.032432,11127,24.0432,{"date":443,"open":352,"high":344,"low":438,"close":352,"change":211,"percent_change":211,"volume":444,"transactions":445,"vwap":446},"2026-08-05",6759593.018995,9725,24.0502,{"date":448,"open":352,"high":344,"low":438,"close":352,"change":20,"percent_change":21,"volume":449,"transactions":450,"vwap":451},"2026-08-04",3730623.488308,13455,24.0531,{"date":453,"open":325,"high":325,"low":314,"close":325,"change":299,"percent_change":300,"volume":454,"transactions":455,"vwap":456},"2026-08-03",2462974.633054,14534,24.0253,{"date":458,"open":376,"high":350,"low":382,"close":350,"change":236,"percent_change":237,"volume":459,"transactions":460,"vwap":461},"2026-07-31",2376934.117572,6370,24.088,{"date":463,"open":350,"high":358,"low":350,"close":358,"change":20,"percent_change":21,"volume":464,"transactions":465,"vwap":466},"2026-07-30",2142164.417293,5852,24.1056,{"date":468,"open":343,"high":358,"low":344,"close":376,"change":189,"percent_change":150,"volume":469,"transactions":470,"vwap":471},"2026-07-29",3929542.286434,6602,24.0766,{"date":473,"open":382,"high":376,"low":343,"close":382,"change":20,"percent_change":21,"volume":474,"transactions":475,"vwap":476},"2026-07-28",2136141.057595,5782,24.0817,{"date":478,"open":352,"high":343,"low":352,"close":344,"change":211,"percent_change":211,"volume":479,"transactions":480,"vwap":481},"2026-07-27",2578618.875793,7493,24.0608,{"date":483,"open":438,"high":344,"low":438,"close":344,"change":20,"percent_change":21,"volume":484,"transactions":485,"vwap":486},"2026-07-24",2199415.34983,6441,24.0556,{"date":488,"open":438,"high":438,"low":325,"close":438,"change":236,"percent_change":237,"volume":489,"transactions":490,"vwap":491},"2026-07-23",2331121.289717,7066,24.035,{"date":493,"open":344,"high":343,"low":352,"close":352,"change":236,"percent_change":237,"volume":494,"transactions":495,"vwap":496},"2026-07-22",2379577.55948,6689,24.0562,{"date":498,"open":382,"high":382,"low":344,"close":344,"change":223,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-21",-0.12,2074556.238366,6942,24.0715,{"date":504,"open":376,"high":350,"low":343,"close":376,"change":236,"percent_change":237,"volume":505,"transactions":506,"vwap":416},"2026-07-20",2457749.08274,11656,{"date":508,"open":358,"high":351,"low":376,"close":350,"change":189,"percent_change":150,"volume":509,"transactions":510,"vwap":511},"2026-07-17",2164864.991331,10769,24.1067,{"date":513,"open":376,"high":350,"low":376,"close":376,"change":236,"percent_change":237,"volume":514,"transactions":515,"vwap":516},"2026-07-16",2094821.123856,7501,24.0948,{"date":518,"open":376,"high":358,"low":376,"close":350,"change":20,"percent_change":21,"volume":519,"transactions":520,"vwap":521},"2026-07-15",2561895.098189,7015,24.1005,{"date":523,"open":343,"high":376,"low":344,"close":382,"change":268,"percent_change":370,"volume":524,"transactions":525,"vwap":526},"2026-07-14",2005393.458836,7836,24.0735,{"date":528,"open":352,"high":344,"low":438,"close":352,"change":196,"percent_change":197,"volume":529,"transactions":530,"vwap":531},"2026-07-13",2958526.688149,9155,24.0489,{"date":533,"open":382,"high":382,"low":534,"close":343,"change":236,"percent_change":237,"volume":535,"transactions":9,"vwap":343},"2026-07-10",24.059999,3126600,{"date":537,"open":534,"high":382,"low":534,"close":382,"change":20,"percent_change":21,"volume":538,"transactions":9,"vwap":382},"2026-07-09",2407700,{"date":540,"open":534,"high":534,"low":541,"close":534,"change":211,"percent_change":211,"volume":542,"transactions":9,"vwap":534},"2026-07-08",24.040001,3021400,{"date":544,"open":382,"high":376,"low":534,"close":534,"change":223,"percent_change":499,"volume":545,"transactions":9,"vwap":534},"2026-07-07",3111100,{"date":547,"open":376,"high":376,"low":382,"close":376,"change":211,"percent_change":211,"volume":548,"transactions":9,"vwap":376},"2026-07-06",2986400,{"date":550,"open":343,"high":376,"low":343,"close":376,"change":150,"percent_change":230,"volume":551,"transactions":9,"vwap":376},"2026-07-02",2550200,{"date":553,"open":554,"high":343,"low":541,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":554},"2026-07-01",24.049999,-0.09,-0.37,3406100,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":196,"percent_change":197,"volume":563,"transactions":9,"vwap":562},"2026-06-30",24.15,24.13,24.14,3531300,{"date":565,"open":566,"high":566,"low":560,"close":566,"change":189,"percent_change":150,"volume":567,"transactions":9,"vwap":566},"2026-06-29",24.16,2352000,{"date":569,"open":560,"high":566,"low":560,"close":560,"change":20,"percent_change":21,"volume":570,"transactions":9,"vwap":560},"2026-06-26",2693700,{"date":572,"open":562,"high":560,"low":561,"close":561,"change":211,"percent_change":211,"volume":573,"transactions":9,"vwap":561},"2026-06-25",3100100,{"date":575,"open":358,"high":561,"low":358,"close":561,"change":150,"percent_change":230,"volume":576,"transactions":9,"vwap":561},"2026-06-24",3432300,{"date":578,"open":350,"high":358,"low":376,"close":376,"change":211,"percent_change":211,"volume":579,"transactions":9,"vwap":376},"2026-06-23",6852000,{"date":581,"open":382,"high":376,"low":382,"close":376,"change":236,"percent_change":237,"volume":582,"transactions":9,"vwap":376},"2026-06-22",2637200,{"date":584,"open":358,"high":351,"low":350,"close":350,"change":20,"percent_change":21,"volume":585,"transactions":9,"vwap":350},"2026-06-18",2695200,{"date":587,"open":562,"high":560,"low":343,"close":382,"change":299,"percent_change":300,"volume":588,"transactions":9,"vwap":382},"2026-06-17",10141600,{"date":590,"open":561,"high":560,"low":561,"close":560,"change":20,"percent_change":21,"volume":591,"transactions":9,"vwap":560},"2026-06-16",1922500,{"date":593,"open":562,"high":560,"low":561,"close":561,"change":189,"percent_change":150,"volume":594,"transactions":9,"vwap":561},"2026-06-15",2933500,{"date":596,"open":351,"high":561,"low":358,"close":351,"change":211,"percent_change":211,"volume":597,"transactions":9,"vwap":351},"2026-06-12",4595800,{"date":599,"open":382,"high":561,"low":382,"close":351,"change":150,"percent_change":230,"volume":600,"transactions":9,"vwap":351},"2026-06-11",3634200,{"date":602,"open":376,"high":350,"low":382,"close":382,"change":211,"percent_change":211,"volume":603,"transactions":9,"vwap":382},"2026-06-10",4160600,{"date":605,"open":382,"high":350,"low":382,"close":382,"change":189,"percent_change":150,"volume":606,"transactions":9,"vwap":382},"2026-06-09",5199100,{"date":608,"open":382,"high":376,"low":343,"close":343,"change":189,"percent_change":150,"volume":609,"transactions":9,"vwap":343},"2026-06-08",5336900,{"date":611,"open":382,"high":382,"low":534,"close":534,"change":244,"percent_change":245,"volume":612,"transactions":9,"vwap":534},"2026-06-05",3330800,{"date":614,"open":351,"high":351,"low":358,"close":358,"change":20,"percent_change":21,"volume":615,"transactions":9,"vwap":358},"2026-06-04",4005000,{"date":617,"open":376,"high":350,"low":376,"close":376,"change":236,"percent_change":237,"volume":618,"transactions":9,"vwap":376},"2026-06-03",4412400,{"date":620,"open":358,"high":351,"low":350,"close":350,"change":236,"percent_change":237,"volume":621,"transactions":9,"vwap":350},"2026-06-02",2397300,{"date":623,"open":350,"high":351,"low":382,"close":358,"change":555,"percent_change":556,"volume":624,"transactions":9,"vwap":358},"2026-06-01",4647900,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":189,"percent_change":150,"volume":630,"transactions":9,"vwap":628},"2026-05-29",24.19,24.2,24.18,2760400,{"date":632,"open":633,"high":628,"low":633,"close":627,"change":189,"percent_change":150,"volume":634,"transactions":9,"vwap":627},"2026-05-28",24.17,3164800,{"date":636,"open":633,"high":629,"low":633,"close":629,"change":189,"percent_change":150,"volume":637,"transactions":9,"vwap":629},"2026-05-27",2601700,{"date":639,"open":566,"high":633,"low":560,"close":633,"change":150,"percent_change":230,"volume":640,"transactions":9,"vwap":633},"2026-05-26",2936900,{"date":642,"open":566,"high":566,"low":351,"close":561,"change":196,"percent_change":197,"volume":643,"transactions":9,"vwap":561},"2026-05-22",3865900,{"date":645,"open":561,"high":560,"low":351,"close":560,"change":211,"percent_change":211,"volume":646,"transactions":9,"vwap":560},"2026-05-21",6266500,{"date":648,"open":358,"high":566,"low":358,"close":560,"change":150,"percent_change":230,"volume":649,"transactions":9,"vwap":560},"2026-05-20",16954600,{"date":651,"open":351,"high":561,"low":350,"close":358,"change":223,"percent_change":499,"volume":652,"transactions":9,"vwap":358},"2026-05-19",4014900,{"date":654,"open":561,"high":560,"low":351,"close":562,"change":189,"percent_change":150,"volume":655,"transactions":9,"vwap":562},"2026-05-18",3343600,{"date":657,"open":561,"high":562,"low":351,"close":561,"change":196,"percent_change":197,"volume":658,"transactions":9,"vwap":561},"2026-05-15",2712800,{"date":660,"open":633,"high":629,"low":560,"close":560,"change":211,"percent_change":211,"volume":661,"transactions":9,"vwap":560},"2026-05-14",3778300,{"date":663,"open":566,"high":629,"low":562,"close":560,"change":211,"percent_change":211,"volume":664,"transactions":9,"vwap":560},"2026-05-13",2540400,{"date":666,"open":566,"high":566,"low":560,"close":560,"change":223,"percent_change":499,"volume":667,"transactions":9,"vwap":560},"2026-05-12",2601900,{"date":669,"open":627,"high":627,"low":633,"close":629,"change":196,"percent_change":197,"volume":670,"transactions":9,"vwap":629},"2026-05-11",2821300,{"date":672,"open":628,"high":628,"low":627,"close":628,"change":268,"percent_change":370,"volume":673,"transactions":9,"vwap":628},"2026-05-08",2726300,{"date":675,"open":676,"high":676,"low":633,"close":633,"change":196,"percent_change":197,"volume":677,"transactions":9,"vwap":633},"2026-05-07",24.21,2712700,{"date":679,"open":627,"high":628,"low":629,"close":627,"change":268,"percent_change":370,"volume":680,"transactions":9,"vwap":627},"2026-05-06",3038100,{"date":682,"open":566,"high":633,"low":566,"close":566,"change":189,"percent_change":150,"volume":683,"transactions":9,"vwap":566},"2026-05-05",2990900,{"date":685,"open":633,"high":633,"low":561,"close":560,"change":223,"percent_change":499,"volume":686,"transactions":9,"vwap":560},"2026-05-04",3481700,{"date":688,"open":629,"high":628,"low":633,"close":629,"change":299,"percent_change":300,"volume":689,"transactions":9,"vwap":629},"2026-05-01",3291400,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":20,"percent_change":21,"volume":694,"transactions":9,"vwap":693},"2026-04-30",24.24,24.25,2679700,{"date":696,"open":693,"high":693,"low":676,"close":697,"change":223,"percent_change":499,"volume":698,"transactions":9,"vwap":697},"2026-04-29",24.23,2245400,{"date":700,"open":701,"high":701,"low":693,"close":701,"change":236,"percent_change":237,"volume":702,"transactions":9,"vwap":701},"2026-04-28",24.26,2438100,{"date":704,"open":705,"high":705,"low":701,"close":706,"change":211,"percent_change":211,"volume":707,"transactions":9,"vwap":706},"2026-04-27",24.28,24.27,2355200,{"date":709,"open":701,"high":705,"low":693,"close":706,"change":20,"percent_change":21,"volume":710,"transactions":9,"vwap":706},"2026-04-24",2026600,{"date":712,"open":706,"high":706,"low":692,"close":693,"change":236,"percent_change":237,"volume":713,"transactions":9,"vwap":693},"2026-04-23",3199700,{"date":715,"open":706,"high":706,"low":701,"close":701,"change":189,"percent_change":150,"volume":716,"transactions":9,"vwap":701},"2026-04-22",2983900,{"date":718,"open":706,"high":706,"low":693,"close":693,"change":237,"percent_change":719,"volume":720,"transactions":9,"vwap":693},"2026-04-21",-0.16,2387500,{"date":722,"open":723,"high":723,"low":705,"close":723,"change":236,"percent_change":237,"volume":724,"transactions":9,"vwap":723},"2026-04-20",24.29,2348100,{"date":726,"open":723,"high":727,"low":705,"close":727,"change":150,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-04-17",24.3,0.16,2608600,{"date":731,"open":701,"high":701,"low":693,"close":701,"change":211,"percent_change":211,"volume":732,"transactions":9,"vwap":701},"2026-04-16",2449100,{"date":734,"open":693,"high":701,"low":692,"close":701,"change":189,"percent_change":150,"volume":735,"transactions":9,"vwap":701},"2026-04-15",2827200,{"date":737,"open":692,"high":701,"low":692,"close":693,"change":189,"percent_change":150,"volume":738,"transactions":9,"vwap":693},"2026-04-14",4289100,{"date":740,"open":741,"high":692,"low":741,"close":692,"change":20,"percent_change":21,"volume":742,"transactions":9,"vwap":692},"2026-04-13",24.22,3613800,{"date":744,"open":697,"high":692,"low":741,"close":741,"change":236,"percent_change":237,"volume":745,"transactions":9,"vwap":741},"2026-04-10",2259000,{"date":747,"open":741,"high":693,"low":741,"close":697,"change":189,"percent_change":150,"volume":748,"transactions":9,"vwap":697},"2026-04-09",4341700,{"date":750,"open":693,"high":693,"low":741,"close":741,"change":189,"percent_change":150,"volume":751,"transactions":9,"vwap":741},"2026-04-08",3432200,{"date":753,"open":627,"high":741,"low":629,"close":676,"change":268,"percent_change":370,"volume":754,"transactions":9,"vwap":676},"2026-04-07",3784200,{"date":756,"open":627,"high":628,"low":629,"close":629,"change":223,"percent_change":499,"volume":757,"transactions":9,"vwap":629},"2026-04-06",5532400,{"date":759,"open":628,"high":741,"low":627,"close":676,"change":189,"percent_change":150,"volume":760,"transactions":9,"vwap":676},"2026-04-02",2805100,{"date":762,"open":628,"high":676,"low":627,"close":628,"change":299,"percent_change":300,"volume":763,"transactions":9,"vwap":628},"2026-04-01",4983800,{"date":765,"open":705,"high":723,"low":706,"close":706,"change":20,"percent_change":21,"volume":766,"transactions":9,"vwap":706},"2026-03-31",4102600,{"date":768,"open":692,"high":706,"low":692,"close":693,"change":150,"percent_change":230,"volume":769,"transactions":9,"vwap":693},"2026-03-30",3322300,{"date":771,"open":627,"high":741,"low":629,"close":676,"change":150,"percent_change":230,"volume":772,"transactions":9,"vwap":676},"2026-03-27",3363100,{"date":774,"open":676,"high":676,"low":633,"close":633,"change":244,"percent_change":245,"volume":775,"transactions":9,"vwap":633},"2026-03-26",3421800,{"date":777,"open":697,"high":697,"low":676,"close":741,"change":189,"percent_change":150,"volume":778,"transactions":9,"vwap":741},"2026-03-25",2301200,{"date":780,"open":676,"high":741,"low":629,"close":676,"change":223,"percent_change":499,"volume":781,"transactions":9,"vwap":676},"2026-03-24",4090300,{"date":783,"open":676,"high":693,"low":628,"close":692,"change":268,"percent_change":370,"volume":784,"transactions":9,"vwap":692},"2026-03-23",4073300,{"date":786,"open":741,"high":741,"low":627,"close":676,"change":237,"percent_change":719,"volume":787,"transactions":9,"vwap":676},"2026-03-20",3207200,{"date":789,"open":697,"high":701,"low":676,"close":693,"change":236,"percent_change":237,"volume":790,"transactions":9,"vwap":693},"2026-03-19",5097700,{"date":792,"open":723,"high":723,"low":701,"close":701,"change":237,"percent_change":719,"volume":793,"transactions":9,"vwap":701},"2026-03-18",2745300,{"date":795,"open":727,"high":796,"low":723,"close":727,"change":189,"percent_change":150,"volume":797,"transactions":9,"vwap":727},"2026-03-17",24.31,3576600,{"date":799,"open":705,"high":727,"low":705,"close":723,"change":268,"percent_change":370,"volume":800,"transactions":9,"vwap":723},"2026-03-16",3290800,{"date":802,"open":705,"high":723,"low":701,"close":701,"change":211,"percent_change":211,"volume":803,"transactions":9,"vwap":701},"2026-03-13",3146700,{"date":805,"open":723,"high":723,"low":692,"close":701,"change":237,"percent_change":719,"volume":806,"transactions":9,"vwap":701},"2026-03-12",4387300,{"date":808,"open":796,"high":796,"low":723,"close":727,"change":196,"percent_change":197,"volume":809,"transactions":9,"vwap":727},"2026-03-11",3314100,{"date":811,"open":812,"high":813,"low":796,"close":814,"change":236,"percent_change":237,"volume":815,"transactions":9,"vwap":814},"2026-03-10",24.33,24.34,24.32,3008600,{"date":817,"open":796,"high":813,"low":727,"close":812,"change":189,"percent_change":150,"volume":818,"transactions":9,"vwap":812},"2026-03-09",2755800,{"date":820,"open":796,"high":813,"low":727,"close":814,"change":189,"percent_change":150,"volume":821,"transactions":9,"vwap":814},"2026-03-06",3466500,{"date":823,"open":796,"high":796,"low":727,"close":796,"change":196,"percent_change":197,"volume":824,"transactions":9,"vwap":796},"2026-03-05",2560200,{"date":826,"open":812,"high":813,"low":814,"close":812,"change":236,"percent_change":237,"volume":827,"transactions":9,"vwap":812},"2026-03-04",3240500,{"date":829,"open":814,"high":830,"low":796,"close":813,"change":236,"percent_change":237,"volume":831,"transactions":9,"vwap":813},"2026-03-03",24.35,4308200,{"date":833,"open":834,"high":834,"low":813,"close":830,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":830},"2026-03-02",24.37,-0.1,-0.41,3470500,{"date":839,"open":840,"high":23,"low":841,"close":840,"change":20,"percent_change":21,"volume":842,"transactions":9,"vwap":840},"2026-02-27",24.45,24.44,2785500,{"date":844,"open":845,"high":846,"low":847,"close":846,"change":189,"percent_change":150,"volume":848,"transactions":9,"vwap":846},"2026-02-26",24.42,24.43,24.41,2089200,{"date":850,"open":847,"high":845,"low":847,"close":845,"change":211,"percent_change":211,"volume":851,"transactions":9,"vwap":845},"2026-02-25",2278200,{"date":853,"open":845,"high":845,"low":847,"close":845,"change":211,"percent_change":211,"volume":854,"transactions":9,"vwap":845},"2026-02-24",2067000,{"date":856,"open":847,"high":846,"low":857,"close":845,"change":20,"percent_change":21,"volume":858,"transactions":9,"vwap":845},"2026-02-23",24.4,2498900,{"date":860,"open":847,"high":847,"low":861,"close":857,"change":236,"percent_change":237,"volume":862,"transactions":9,"vwap":857},"2026-02-20",24.39,2594100,{"date":864,"open":857,"high":847,"low":861,"close":847,"change":211,"percent_change":211,"volume":865,"transactions":9,"vwap":847},"2026-02-19",2750700,{"date":867,"open":857,"high":847,"low":857,"close":847,"change":189,"percent_change":150,"volume":868,"transactions":9,"vwap":847},"2026-02-18",2954200,{"date":870,"open":845,"high":845,"low":857,"close":857,"change":196,"percent_change":197,"volume":871,"transactions":9,"vwap":857},"2026-02-17",3836300,{"date":873,"open":857,"high":845,"low":857,"close":845,"change":268,"percent_change":370,"volume":874,"transactions":9,"vwap":845},"2026-02-13",3124700,{"date":876,"open":834,"high":861,"low":877,"close":861,"change":20,"percent_change":21,"volume":878,"transactions":9,"vwap":861},"2026-02-12",24.36,2715800,{"date":880,"open":877,"high":834,"low":830,"close":834,"change":196,"percent_change":197,"volume":881,"transactions":9,"vwap":834},"2026-02-11",2640000,{"date":883,"open":884,"high":861,"low":834,"close":861,"change":268,"percent_change":370,"volume":885,"transactions":9,"vwap":861},"2026-02-10",24.38,2178000,{"date":887,"open":834,"high":834,"low":877,"close":877,"change":189,"percent_change":150,"volume":888,"transactions":9,"vwap":877},"2026-02-09",3774400,{"date":890,"open":834,"high":834,"low":830,"close":830,"change":196,"percent_change":197,"volume":891,"transactions":9,"vwap":830},"2026-02-06",2886600,{"date":893,"open":830,"high":834,"low":813,"close":834,"change":150,"percent_change":728,"volume":894,"transactions":9,"vwap":834},"2026-02-05",3254000,{"date":896,"open":796,"high":812,"low":796,"close":812,"change":189,"percent_change":150,"volume":897,"transactions":9,"vwap":812},"2026-02-04",3737300,{"date":899,"open":796,"high":814,"low":727,"close":814,"change":211,"percent_change":211,"volume":900,"transactions":9,"vwap":814},"2026-02-03",4004700,{"date":902,"open":812,"high":812,"low":796,"close":814,"change":835,"percent_change":836,"volume":903,"transactions":9,"vwap":814},"2026-02-02",3038400,{"date":905,"open":847,"high":845,"low":857,"close":845,"change":20,"percent_change":21,"volume":906,"transactions":9,"vwap":845},"2026-01-30",3464200,{"date":908,"open":861,"high":857,"low":884,"close":857,"change":20,"percent_change":21,"volume":909,"transactions":9,"vwap":857},"2026-01-29",5948000,{"date":911,"open":884,"high":861,"low":834,"close":884,"change":236,"percent_change":237,"volume":912,"transactions":9,"vwap":884},"2026-01-28",3257200,{"date":914,"open":834,"high":861,"low":834,"close":861,"change":189,"percent_change":150,"volume":915,"transactions":9,"vwap":861},"2026-01-27",3663200,{"date":917,"open":834,"high":884,"low":834,"close":884,"change":189,"percent_change":150,"volume":918,"transactions":9,"vwap":884},"2026-01-26",3231400,{"date":920,"open":834,"high":834,"low":877,"close":834,"change":189,"percent_change":150,"volume":921,"transactions":9,"vwap":834},"2026-01-23",3375800,{"date":923,"open":877,"high":877,"low":830,"close":877,"change":236,"percent_change":237,"volume":924,"transactions":9,"vwap":877},"2026-01-22",2962500,{"date":926,"open":834,"high":834,"low":877,"close":834,"change":189,"percent_change":150,"volume":927,"transactions":9,"vwap":834},"2026-01-21",3280700,{"date":929,"open":830,"high":877,"low":830,"close":877,"change":211,"percent_change":211,"volume":930,"transactions":9,"vwap":877},"2026-01-20",3334400,{"date":932,"open":877,"high":834,"low":830,"close":877,"change":211,"percent_change":211,"volume":933,"transactions":9,"vwap":877},"2026-01-16",2562900,{"date":935,"open":834,"high":834,"low":877,"close":877,"change":196,"percent_change":197,"volume":936,"transactions":9,"vwap":877},"2026-01-15",10945600,{"date":938,"open":884,"high":884,"low":834,"close":884,"change":189,"percent_change":150,"volume":939,"transactions":9,"vwap":884},"2026-01-14",5965800,{"date":941,"open":877,"high":834,"low":877,"close":834,"change":211,"percent_change":211,"volume":942,"transactions":9,"vwap":834},"2026-01-13",15668200,{"date":944,"open":877,"high":834,"low":877,"close":834,"change":189,"percent_change":150,"volume":945,"transactions":9,"vwap":834},"2026-01-12",3047100,{"date":947,"open":884,"high":884,"low":877,"close":877,"change":196,"percent_change":197,"volume":948,"transactions":9,"vwap":877},"2026-01-09",4669200,{"date":950,"open":834,"high":884,"low":834,"close":884,"change":189,"percent_change":150,"volume":951,"transactions":9,"vwap":884},"2026-01-08",2742200,{"date":953,"open":884,"high":861,"low":834,"close":834,"change":236,"percent_change":237,"volume":954,"transactions":9,"vwap":834},"2026-01-07",4479400,{"date":956,"open":884,"high":861,"low":834,"close":884,"change":189,"percent_change":150,"volume":957,"transactions":9,"vwap":884},"2026-01-06",3238500,{"date":959,"open":834,"high":884,"low":834,"close":834,"change":189,"percent_change":150,"volume":960,"transactions":9,"vwap":834},"2026-01-05",4342600,{"date":962,"open":884,"high":884,"low":877,"close":877,"change":236,"percent_change":237,"volume":963,"transactions":9,"vwap":877},"2026-01-02",3604500,{"date":965,"open":834,"high":834,"low":877,"close":834,"change":211,"percent_change":211,"volume":966,"transactions":9,"vwap":834},"2025-12-31",1981200,{"date":968,"open":834,"high":834,"low":877,"close":834,"change":211,"percent_change":211,"volume":969,"transactions":9,"vwap":834},"2025-12-30",2150600,{"date":971,"open":877,"high":834,"low":830,"close":834,"change":20,"percent_change":21,"volume":972,"transactions":9,"vwap":834},"2025-12-29",2161600,{"date":974,"open":877,"high":877,"low":830,"close":830,"change":189,"percent_change":150,"volume":975,"transactions":9,"vwap":830},"2025-12-26",2124600,{"date":977,"open":812,"high":813,"low":814,"close":813,"change":20,"percent_change":21,"volume":978,"transactions":9,"vwap":813},"2025-12-24",1272100,{"date":980,"open":814,"high":814,"low":796,"close":814,"change":196,"percent_change":197,"volume":981,"transactions":9,"vwap":814},"2025-12-23",3359000,{"date":983,"open":812,"high":813,"low":812,"close":813,"change":211,"percent_change":211,"volume":984,"transactions":9,"vwap":813},"2025-12-22",2772300,{"date":986,"open":813,"high":813,"low":812,"close":813,"change":197,"percent_change":337,"volume":987,"transactions":9,"vwap":813},"2025-12-19",2471700,{"date":989,"open":845,"high":846,"low":847,"close":845,"change":189,"percent_change":150,"volume":990,"transactions":9,"vwap":845},"2025-12-18",2517000,{"date":992,"open":857,"high":847,"low":861,"close":847,"change":211,"percent_change":211,"volume":993,"transactions":9,"vwap":847},"2025-12-17",3088900,{"date":995,"open":857,"high":847,"low":861,"close":847,"change":20,"percent_change":21,"volume":996,"transactions":9,"vwap":847},"2025-12-16",3332100,{"date":998,"open":861,"high":857,"low":884,"close":861,"change":189,"percent_change":150,"volume":999,"transactions":9,"vwap":861},"2025-12-15",2491100,{"date":1001,"open":834,"high":884,"low":834,"close":884,"change":211,"percent_change":211,"volume":1002,"transactions":9,"vwap":884},"2025-12-12",2022100,{"date":1004,"open":834,"high":884,"low":834,"close":884,"change":189,"percent_change":150,"volume":1005,"transactions":9,"vwap":884},"2025-12-11",3491200,{"date":1007,"open":812,"high":834,"low":814,"close":834,"change":150,"percent_change":728,"volume":1008,"transactions":9,"vwap":834},"2025-12-10",3660200,{"date":1010,"open":813,"high":830,"low":814,"close":812,"change":211,"percent_change":211,"volume":1011,"transactions":9,"vwap":812},"2025-12-09",6359800,{"date":1013,"open":813,"high":830,"low":812,"close":812,"change":196,"percent_change":197,"volume":1014,"transactions":9,"vwap":812},"2025-12-08",4575900,{"date":1016,"open":877,"high":877,"low":813,"close":830,"change":211,"percent_change":211,"volume":1017,"transactions":9,"vwap":830},"2025-12-05",2550800,{"date":1019,"open":877,"high":877,"low":830,"close":830,"change":236,"percent_change":237,"volume":1020,"transactions":9,"vwap":830},"2025-12-04",1769900,{"date":1022,"open":884,"high":884,"low":877,"close":877,"change":211,"percent_change":211,"volume":1023,"transactions":9,"vwap":877},"2025-12-03",2759600,{"date":1025,"open":830,"high":877,"low":813,"close":877,"change":189,"percent_change":150,"volume":1026,"transactions":9,"vwap":877},"2025-12-02",2810300,{"date":1028,"open":830,"high":877,"low":813,"close":830,"change":197,"percent_change":337,"volume":664,"transactions":9,"vwap":830},"2025-12-01",{"date":1030,"open":840,"high":840,"low":846,"close":846,"change":236,"percent_change":237,"volume":1031,"transactions":9,"vwap":846},"2025-11-28",1385400,{"date":1033,"open":841,"high":841,"low":845,"close":841,"change":189,"percent_change":150,"volume":1034,"transactions":9,"vwap":841},"2025-11-26",2527100,{"date":1036,"open":846,"high":841,"low":845,"close":846,"change":20,"percent_change":21,"volume":1037,"transactions":9,"vwap":846},"2025-11-25",2060700,{"date":1039,"open":845,"high":846,"low":847,"close":847,"change":211,"percent_change":211,"volume":1040,"transactions":9,"vwap":847},"2025-11-24",5759700,{"date":1042,"open":845,"high":845,"low":857,"close":847,"change":268,"percent_change":370,"volume":1043,"transactions":9,"vwap":847},"2025-11-21",2934700,{"date":1045,"open":861,"high":857,"low":834,"close":884,"change":189,"percent_change":150,"volume":1046,"transactions":9,"vwap":884},"2025-11-20",3621200,{"date":1048,"open":861,"high":861,"low":834,"close":834,"change":211,"percent_change":211,"volume":1049,"transactions":9,"vwap":834},"2025-11-19",3362300,{"date":1051,"open":884,"high":861,"low":877,"close":834,"change":189,"percent_change":150,"volume":1052,"transactions":9,"vwap":834},"2025-11-18",4239600,{"date":1054,"open":830,"high":877,"low":830,"close":877,"change":189,"percent_change":150,"volume":1055,"transactions":9,"vwap":877},"2025-11-17",2857500,{"date":1057,"open":884,"high":884,"low":830,"close":830,"change":211,"percent_change":211,"volume":1058,"transactions":9,"vwap":830},"2025-11-14",3305000,{"date":1060,"open":877,"high":877,"low":830,"close":830,"change":196,"percent_change":197,"volume":1061,"transactions":9,"vwap":830},"2025-11-13",1910300,{"date":1063,"open":834,"high":834,"low":877,"close":834,"change":189,"percent_change":150,"volume":1064,"transactions":9,"vwap":834},"2025-11-12",1404200,{"date":1066,"open":834,"high":834,"low":877,"close":877,"change":211,"percent_change":211,"volume":1067,"transactions":9,"vwap":877},"2025-11-11",1791500,{"date":1069,"open":877,"high":877,"low":830,"close":877,"change":236,"percent_change":237,"volume":1070,"transactions":9,"vwap":877},"2025-11-10",2438200,{"date":1072,"open":877,"high":834,"low":830,"close":834,"change":189,"percent_change":150,"volume":1073,"transactions":9,"vwap":834},"2025-11-07",2271700,{"date":1075,"open":812,"high":877,"low":812,"close":877,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":877},"2025-11-06",0.05,0.21,2883100,{"date":1080,"open":812,"high":813,"low":796,"close":796,"change":196,"percent_change":197,"volume":1081,"transactions":9,"vwap":796},"2025-11-05",3744700,{"date":1083,"open":813,"high":813,"low":812,"close":812,"change":211,"percent_change":211,"volume":1084,"transactions":9,"vwap":812},"2025-11-04",1953500,{"date":1086,"open":812,"high":812,"low":814,"close":812,"change":555,"percent_change":556,"volume":1087,"transactions":9,"vwap":812},"2025-11-03",2722800,{"date":1089,"open":847,"high":845,"low":857,"close":845,"change":20,"percent_change":21,"volume":1090,"transactions":9,"vwap":845},"2025-10-31",3193400,{"date":1092,"open":857,"high":847,"low":861,"close":857,"change":211,"percent_change":211,"volume":1093,"transactions":9,"vwap":857},"2025-10-30",2389800,{"date":1095,"open":840,"high":840,"low":861,"close":857,"change":237,"percent_change":719,"volume":1096,"transactions":9,"vwap":857},"2025-10-29",2772500,{"date":1098,"open":841,"high":840,"low":846,"close":841,"change":211,"percent_change":211,"volume":1099,"transactions":9,"vwap":841},"2025-10-28",2266300,{"date":1101,"open":841,"high":841,"low":846,"close":841,"change":236,"percent_change":237,"volume":1102,"transactions":9,"vwap":841},"2025-10-27",2595800,{"date":1104,"open":840,"high":23,"low":841,"close":840,"change":20,"percent_change":21,"volume":1105,"transactions":9,"vwap":840},"2025-10-24",3114000,{"date":1107,"open":840,"high":840,"low":846,"close":846,"change":223,"percent_change":499,"volume":1108,"transactions":9,"vwap":846},"2025-10-23",2528200,{"date":1110,"open":840,"high":23,"low":841,"close":23,"change":189,"percent_change":150,"volume":1111,"transactions":9,"vwap":23},"2025-10-22",2347500,{"date":1113,"open":840,"high":23,"low":841,"close":840,"change":211,"percent_change":211,"volume":1114,"transactions":9,"vwap":840},"2025-10-21",4199500,{"date":1116,"open":840,"high":840,"low":841,"close":840,"change":189,"percent_change":150,"volume":1117,"transactions":9,"vwap":840},"2025-10-20",2941800,{"date":1119,"open":840,"high":840,"low":841,"close":841,"change":196,"percent_change":197,"volume":1120,"transactions":9,"vwap":841},"2025-10-17",2799300,{"date":1122,"open":845,"high":23,"low":847,"close":23,"change":150,"percent_change":728,"volume":1123,"transactions":9,"vwap":23},"2025-10-16",2571700,{"date":1125,"open":847,"high":845,"low":847,"close":845,"change":211,"percent_change":211,"volume":1126,"transactions":9,"vwap":845},"2025-10-15",2103400,{"date":1128,"open":845,"high":846,"low":847,"close":845,"change":20,"percent_change":21,"volume":1129,"transactions":9,"vwap":845},"2025-10-14",2589000,{"date":1131,"open":861,"high":857,"low":861,"close":857,"change":189,"percent_change":150,"volume":1132,"transactions":9,"vwap":857},"2025-10-13",4662600,{"date":1134,"open":834,"high":857,"low":834,"close":861,"change":268,"percent_change":370,"volume":1135,"transactions":9,"vwap":861},"2025-10-10",2759100,{"date":1137,"open":877,"high":877,"low":830,"close":877,"change":189,"percent_change":150,"volume":1138,"transactions":9,"vwap":877},"2025-10-09",1708000,{"date":1140,"open":877,"high":834,"low":830,"close":830,"change":196,"percent_change":197,"volume":1141,"transactions":9,"vwap":830},"2025-10-08",2233000,{"date":1143,"open":830,"high":834,"low":813,"close":834,"change":268,"percent_change":370,"volume":1144,"transactions":9,"vwap":834},"2025-10-07",3183900,{"date":1146,"open":830,"high":877,"low":813,"close":813,"change":196,"percent_change":197,"volume":1147,"transactions":9,"vwap":813},"2025-10-06",1762900,{"date":1149,"open":834,"high":834,"low":830,"close":877,"change":189,"percent_change":150,"volume":1150,"transactions":9,"vwap":877},"2025-10-03",2961100,{"date":1152,"open":877,"high":877,"low":830,"close":830,"change":236,"percent_change":237,"volume":1153,"transactions":9,"vwap":830},"2025-10-02",1814400,{"date":1155,"open":877,"high":877,"low":830,"close":877,"change":237,"percent_change":719,"volume":1156,"transactions":9,"vwap":877},"2025-10-01",2276700,{"date":1158,"open":857,"high":847,"low":857,"close":857,"change":211,"percent_change":211,"volume":1159,"transactions":9,"vwap":857},"2025-09-30",3505200,{"date":1161,"open":884,"high":857,"low":884,"close":857,"change":189,"percent_change":150,"volume":1162,"transactions":9,"vwap":857},"2025-09-29",6422700,{"date":1164,"open":884,"high":861,"low":877,"close":861,"change":268,"percent_change":370,"volume":1165,"transactions":9,"vwap":861},"2025-09-26",5363800,{"date":1167,"open":884,"high":884,"low":877,"close":877,"change":237,"percent_change":719,"volume":1168,"transactions":9,"vwap":877},"2025-09-25",3182100,{"date":1170,"open":857,"high":847,"low":861,"close":857,"change":236,"percent_change":237,"volume":1171,"transactions":9,"vwap":857},"2025-09-24",1217300,{"date":1173,"open":861,"high":847,"low":861,"close":847,"change":20,"percent_change":21,"volume":1174,"transactions":9,"vwap":847},"2025-09-23",1879000,{"date":1176,"open":857,"high":847,"low":861,"close":861,"change":196,"percent_change":197,"volume":1177,"transactions":9,"vwap":861},"2025-09-22",1773100,{"date":1179,"open":857,"high":847,"low":857,"close":847,"change":189,"percent_change":150,"volume":1180,"transactions":9,"vwap":847},"2025-09-19",1967000,{"date":1182,"open":857,"high":857,"low":861,"close":857,"change":211,"percent_change":211,"volume":1183,"transactions":9,"vwap":857},"2025-09-18",2058800,{"date":1185,"open":847,"high":841,"low":857,"close":857,"change":196,"percent_change":197,"volume":1186,"transactions":9,"vwap":857},"2025-09-17",4247000,{"date":1188,"open":857,"high":845,"low":857,"close":845,"change":189,"percent_change":150,"volume":1189,"transactions":9,"vwap":845},"2025-09-16",2149700,{"date":1191,"open":847,"high":847,"low":857,"close":847,"change":268,"percent_change":370,"volume":1192,"transactions":9,"vwap":847},"2025-09-15",1826300,{"date":1194,"open":861,"high":857,"low":884,"close":884,"change":236,"percent_change":237,"volume":1195,"transactions":9,"vwap":884},"2025-09-12",2634300,{"date":1197,"open":847,"high":845,"low":861,"close":861,"change":211,"percent_change":211,"volume":1198,"transactions":9,"vwap":861},"2025-09-11",1901200,{"date":1200,"open":861,"high":857,"low":861,"close":861,"change":211,"percent_change":211,"volume":1201,"transactions":9,"vwap":861},"2025-09-10",1890200,{"date":1203,"open":857,"high":847,"low":884,"close":861,"change":196,"percent_change":197,"volume":1204,"transactions":9,"vwap":861},"2025-09-09",2368600,{"date":1206,"open":847,"high":847,"low":857,"close":847,"change":189,"percent_change":150,"volume":1207,"transactions":9,"vwap":847},"2025-09-08",1971800,{"date":1209,"open":857,"high":845,"low":861,"close":857,"change":1076,"percent_change":1077,"volume":1210,"transactions":9,"vwap":857},"2025-09-05",2728000,{"date":1212,"open":813,"high":877,"low":813,"close":830,"change":189,"percent_change":150,"volume":1213,"transactions":9,"vwap":830},"2025-09-04",2303700,{"date":1215,"open":814,"high":813,"low":796,"close":813,"change":20,"percent_change":21,"volume":1216,"transactions":9,"vwap":813},"2025-09-03",2896700,{"date":1218,"open":796,"high":814,"low":727,"close":814,"change":835,"percent_change":836,"volume":1219,"transactions":9,"vwap":814},"2025-09-02",2292600,{"date":1221,"open":857,"high":845,"low":861,"close":845,"change":268,"percent_change":370,"volume":1222,"transactions":9,"vwap":845},"2025-08-29",2486900,{"date":1224,"open":861,"high":857,"low":884,"close":861,"change":236,"percent_change":237,"volume":1225,"transactions":9,"vwap":861},"2025-08-28",1501300,{"date":1227,"open":861,"high":857,"low":884,"close":857,"change":268,"percent_change":370,"volume":1228,"transactions":9,"vwap":857},"2025-08-27",1583100,{"date":1230,"open":834,"high":884,"low":834,"close":834,"change":20,"percent_change":21,"volume":1231,"transactions":9,"vwap":834},"2025-08-26",2326300,{"date":1233,"open":877,"high":877,"low":830,"close":830,"change":196,"percent_change":197,"volume":1234,"transactions":9,"vwap":830},"2025-08-25",1888000,{"date":1236,"open":812,"high":884,"low":814,"close":834,"change":1076,"percent_change":1077,"volume":1237,"transactions":9,"vwap":834},"2025-08-22",2660400,{"date":1239,"open":813,"high":813,"low":796,"close":814,"change":196,"percent_change":197,"volume":1240,"transactions":9,"vwap":814},"2025-08-21",2315100,{"date":1242,"open":813,"high":830,"low":812,"close":813,"change":189,"percent_change":150,"volume":1243,"transactions":9,"vwap":813},"2025-08-20",2006900,{"date":1245,"open":812,"high":813,"low":814,"close":812,"change":20,"percent_change":21,"volume":1246,"transactions":9,"vwap":812},"2025-08-19",2625200,{"date":1248,"open":812,"high":812,"low":796,"close":796,"change":196,"percent_change":197,"volume":1249,"transactions":9,"vwap":796},"2025-08-18",2537300,{"date":1251,"open":812,"high":813,"low":814,"close":812,"change":189,"percent_change":150,"volume":1252,"transactions":9,"vwap":812},"2025-08-15",4097300,{"date":1254,"open":812,"high":812,"low":814,"close":814,"change":223,"percent_change":499,"volume":1255,"transactions":9,"vwap":814},"2025-08-14",1465700,{"date":1257,"open":813,"high":830,"low":812,"close":830,"change":150,"percent_change":728,"volume":1258,"transactions":9,"vwap":830},"2025-08-13",1767100,{"date":1260,"open":796,"high":814,"low":727,"close":796,"change":189,"percent_change":150,"volume":1261,"transactions":9,"vwap":796},"2025-08-12",3350300,{"date":1263,"open":727,"high":796,"low":727,"close":727,"change":236,"percent_change":237,"volume":1264,"transactions":9,"vwap":727},"2025-08-11",1682700,{"date":1266,"open":796,"high":796,"low":727,"close":796,"change":236,"percent_change":237,"volume":1267,"transactions":9,"vwap":796},"2025-08-08",1524700,{"date":1269,"open":814,"high":814,"low":727,"close":814,"change":211,"percent_change":211,"volume":1270,"transactions":9,"vwap":814},"2025-08-07",2469700,{"date":1272,"open":796,"high":814,"low":727,"close":814,"change":20,"percent_change":21,"volume":1273,"transactions":9,"vwap":814},"2025-08-06",2208500,{"date":1275,"open":796,"high":814,"low":727,"close":727,"change":196,"percent_change":197,"volume":1276,"transactions":9,"vwap":727},"2025-08-05",2531300,{"date":1278,"open":814,"high":812,"low":727,"close":814,"change":211,"percent_change":211,"volume":1279,"transactions":9,"vwap":814},"2025-08-04",3105400,{"date":1281,"open":705,"high":814,"low":706,"close":814,"change":268,"percent_change":370,"volume":1282,"transactions":9,"vwap":814},"2025-08-01",3552100,{"date":1284,"open":723,"high":727,"low":705,"close":723,"change":189,"percent_change":150,"volume":1285,"transactions":9,"vwap":723},"2025-07-31",1562800,{"date":1287,"open":727,"high":814,"low":705,"close":705,"change":196,"percent_change":197,"volume":1288,"transactions":9,"vwap":705},"2025-07-30",3792400,{"date":1290,"open":723,"high":796,"low":723,"close":727,"change":20,"percent_change":21,"volume":1291,"transactions":9,"vwap":727},"2025-07-29",2691000,{"date":1293,"open":705,"high":723,"low":705,"close":705,"change":236,"percent_change":237,"volume":1294,"transactions":9,"vwap":705},"2025-07-28",1370100,{"date":1296,"open":705,"high":723,"low":705,"close":723,"change":211,"percent_change":211,"volume":1297,"transactions":9,"vwap":723},"2025-07-25",1630100,{"date":1299,"open":706,"high":723,"low":706,"close":723,"change":236,"percent_change":237,"volume":1300,"transactions":9,"vwap":723},"2025-07-24",2196700,{"date":1302,"open":727,"high":796,"low":723,"close":727,"change":236,"percent_change":237,"volume":1303,"transactions":9,"vwap":727},"2025-07-23",2364200,{"date":1305,"open":796,"high":814,"low":727,"close":796,"change":211,"percent_change":211,"volume":1306,"transactions":9,"vwap":796},"2025-07-22",2512900,{"date":1308,"open":727,"high":796,"low":723,"close":796,"change":20,"percent_change":21,"volume":1309,"transactions":9,"vwap":796},"2025-07-21",1918200,{"date":1311,"open":723,"high":727,"low":705,"close":723,"change":20,"percent_change":21,"volume":1312,"transactions":9,"vwap":723},"2025-07-18",1847400,{"date":1314,"open":706,"high":705,"low":701,"close":706,"change":211,"percent_change":211,"volume":1315,"transactions":9,"vwap":706},"2025-07-17",2278100,{"date":1317,"open":693,"high":705,"low":693,"close":706,"change":150,"percent_change":230,"volume":1318,"transactions":9,"vwap":706},"2025-07-16",3737900,{"date":1320,"open":706,"high":706,"low":697,"close":697,"change":223,"percent_change":499,"volume":551,"transactions":9,"vwap":697},"2025-07-15",{"date":1322,"open":706,"high":706,"low":693,"close":701,"change":189,"percent_change":150,"volume":1323,"transactions":9,"vwap":701},"2025-07-14",2081900,{"date":1325,"open":701,"high":706,"low":693,"close":693,"change":196,"percent_change":197,"volume":1326,"transactions":9,"vwap":693},"2025-07-11",2094600,{"date":1328,"open":701,"high":706,"low":693,"close":706,"change":189,"percent_change":150,"volume":1329,"transactions":9,"vwap":706},"2025-07-10",2625300,{"date":1331,"open":693,"high":706,"low":693,"close":701,"change":20,"percent_change":21,"volume":1332,"transactions":9,"vwap":701},"2025-07-09",2398100,{"date":1334,"open":692,"high":692,"low":697,"close":692,"change":236,"percent_change":237,"volume":1335,"transactions":9,"vwap":692},"2025-07-08",2417100,{"date":1337,"open":693,"high":701,"low":692,"close":693,"change":189,"percent_change":150,"volume":1338,"transactions":9,"vwap":693},"2025-07-07",2950100,{"date":1340,"open":693,"high":693,"low":692,"close":692,"change":223,"percent_change":499,"volume":1341,"transactions":9,"vwap":692},"2025-07-03",2104900,{"date":1343,"open":705,"high":723,"low":706,"close":706,"change":236,"percent_change":237,"volume":1344,"transactions":9,"vwap":706},"2025-07-02",3419700,{"date":1346,"open":727,"high":727,"low":706,"close":705,"change":835,"percent_change":836,"volume":1347,"transactions":9,"vwap":705},"2025-07-01",3767500,{"date":1349,"open":834,"high":884,"low":834,"close":884,"change":20,"percent_change":21,"volume":1350,"transactions":9,"vwap":884},"2025-06-30",3338300,{"date":1352,"open":877,"high":884,"low":877,"close":877,"change":211,"percent_change":211,"volume":1353,"transactions":9,"vwap":877},"2025-06-27",1771000,{"date":1355,"open":877,"high":834,"low":830,"close":877,"change":189,"percent_change":150,"volume":1356,"transactions":9,"vwap":877},"2025-06-26",2321200,{"date":1358,"open":812,"high":830,"low":814,"close":830,"change":20,"percent_change":21,"volume":1359,"transactions":9,"vwap":830},"2025-06-25",1597700,{"date":1361,"open":796,"high":813,"low":796,"close":812,"change":20,"percent_change":21,"volume":1362,"transactions":9,"vwap":812},"2025-06-24",1900300,{"date":1364,"open":727,"high":812,"low":723,"close":796,"change":20,"percent_change":21,"volume":1365,"transactions":9,"vwap":796},"2025-06-23",3454000,{"date":1367,"open":706,"high":723,"low":701,"close":723,"change":20,"percent_change":21,"volume":1368,"transactions":9,"vwap":723},"2025-06-20",1598200,{"date":1370,"open":706,"high":723,"low":701,"close":706,"change":189,"percent_change":150,"volume":1371,"transactions":9,"vwap":706},"2025-06-18",1927400,{"date":1373,"open":701,"high":701,"low":692,"close":701,"change":189,"percent_change":150,"volume":1374,"transactions":9,"vwap":701},"2025-06-17",2808900,{"date":1376,"open":693,"high":701,"low":692,"close":693,"change":189,"percent_change":150,"volume":1377,"transactions":9,"vwap":693},"2025-06-16",2429100,{"date":1379,"open":701,"high":701,"low":697,"close":692,"change":196,"percent_change":197,"volume":1380,"transactions":9,"vwap":692},"2025-06-13",2034600,{"date":1382,"open":701,"high":706,"low":693,"close":701,"change":189,"percent_change":150,"volume":1383,"transactions":9,"vwap":701},"2025-06-12",4072100,{"date":1385,"open":697,"high":693,"low":741,"close":693,"change":150,"percent_change":230,"volume":1386,"transactions":9,"vwap":693},"2025-06-11",2615900,{"date":1388,"open":741,"high":741,"low":628,"close":676,"change":211,"percent_change":211,"volume":1389,"transactions":9,"vwap":676},"2025-06-10",3250600,{"date":1391,"open":627,"high":676,"low":627,"close":676,"change":20,"percent_change":21,"volume":1392,"transactions":9,"vwap":676},"2025-06-09",5751100,{"date":1394,"open":628,"high":676,"low":627,"close":627,"change":244,"percent_change":245,"volume":1395,"transactions":9,"vwap":627},"2025-06-06",2345700,{"date":1397,"open":693,"high":701,"low":697,"close":692,"change":236,"percent_change":237,"volume":1398,"transactions":9,"vwap":692},"2025-06-05",3590600,{"date":1400,"open":697,"high":701,"low":697,"close":693,"change":268,"percent_change":370,"volume":1401,"transactions":9,"vwap":693},"2025-06-04",2298800,{"date":1403,"open":697,"high":697,"low":676,"close":741,"change":189,"percent_change":150,"volume":1404,"transactions":9,"vwap":741},"2025-06-03",3312400,{"date":1406,"open":697,"high":697,"low":676,"close":676,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":676},"2025-06-02",-0.11,-0.45,2303300,{"date":1411,"open":727,"high":814,"low":727,"close":814,"change":20,"percent_change":21,"volume":1412,"transactions":9,"vwap":814},"2025-05-30",3278200,{"date":1414,"open":705,"high":727,"low":705,"close":727,"change":268,"percent_change":370,"volume":1415,"transactions":9,"vwap":727},"2025-05-29",1721600,{"date":1417,"open":705,"high":705,"low":701,"close":706,"change":196,"percent_change":197,"volume":1418,"transactions":9,"vwap":706},"2025-05-28",1803700,{"date":1420,"open":723,"high":723,"low":706,"close":723,"change":211,"percent_change":211,"volume":1421,"transactions":9,"vwap":723},"2025-05-27",2812600,{"date":1423,"open":727,"high":727,"low":706,"close":723,"change":20,"percent_change":21,"volume":1424,"transactions":9,"vwap":723},"2025-05-23",3366900,{"date":1426,"open":706,"high":706,"low":693,"close":706,"change":268,"percent_change":370,"volume":1427,"transactions":9,"vwap":706},"2025-05-22",2157900,{"date":1429,"open":693,"high":701,"low":692,"close":692,"change":196,"percent_change":197,"volume":1430,"transactions":9,"vwap":692},"2025-05-21",2530500,{"date":1432,"open":701,"high":706,"low":693,"close":701,"change":236,"percent_change":237,"volume":1433,"transactions":9,"vwap":701},"2025-05-20",1795700,{"date":1435,"open":692,"high":706,"low":692,"close":706,"change":20,"percent_change":21,"volume":1436,"transactions":9,"vwap":706},"2025-05-19",2074800,{"date":1438,"open":706,"high":705,"low":693,"close":693,"change":211,"percent_change":211,"volume":1439,"transactions":9,"vwap":693},"2025-05-16",3957700,{"date":1441,"open":693,"high":701,"low":697,"close":693,"change":268,"percent_change":370,"volume":1442,"transactions":9,"vwap":693},"2025-05-15",2929200,{"date":1444,"open":697,"high":692,"low":676,"close":741,"change":211,"percent_change":211,"volume":1445,"transactions":9,"vwap":741},"2025-05-14",3369000,{"date":1447,"open":693,"high":693,"low":741,"close":741,"change":236,"percent_change":237,"volume":1448,"transactions":9,"vwap":741},"2025-05-13",2482500,{"date":1450,"open":692,"high":693,"low":697,"close":697,"change":237,"percent_change":719,"volume":1451,"transactions":9,"vwap":697},"2025-05-12",2888800,{"date":1453,"open":723,"high":727,"low":706,"close":706,"change":211,"percent_change":211,"volume":1454,"transactions":9,"vwap":706},"2025-05-09",2582400,{"date":1456,"open":796,"high":796,"low":701,"close":706,"change":244,"percent_change":245,"volume":1457,"transactions":9,"vwap":706},"2025-05-08",2149800,{"date":1459,"open":796,"high":812,"low":727,"close":814,"change":20,"percent_change":21,"volume":975,"transactions":9,"vwap":814},"2025-05-07",{"date":1461,"open":727,"high":796,"low":727,"close":727,"change":20,"percent_change":21,"volume":1462,"transactions":9,"vwap":727},"2025-05-06",1700800,{"date":1464,"open":727,"high":727,"low":706,"close":705,"change":236,"percent_change":237,"volume":1465,"transactions":9,"vwap":705},"2025-05-05",3087900,{"date":1467,"open":796,"high":814,"low":705,"close":723,"change":244,"percent_change":245,"volume":1468,"transactions":9,"vwap":723},"2025-05-02",2239900,{"date":1470,"open":857,"high":857,"low":814,"close":813,"change":499,"percent_change":1471,"volume":1472,"transactions":9,"vwap":813},"2025-05-01",-0.49,5273400,{"date":1474,"open":840,"high":176,"low":841,"close":23,"change":268,"percent_change":370,"volume":1475,"transactions":9,"vwap":23},"2025-04-30",2367100,{"date":1477,"open":845,"high":841,"low":847,"close":846,"change":20,"percent_change":21,"volume":1478,"transactions":9,"vwap":846},"2025-04-29",1602100,{"date":1480,"open":884,"high":845,"low":884,"close":847,"change":268,"percent_change":370,"volume":1481,"transactions":9,"vwap":847},"2025-04-28",4691300,{"date":1483,"open":834,"high":861,"low":877,"close":884,"change":20,"percent_change":21,"volume":1484,"transactions":9,"vwap":884},"2025-04-25",3221000,{"date":180,"open":877,"high":877,"low":830,"close":877,"change":211,"percent_change":211,"volume":1486,"transactions":9,"vwap":877},2333000]