[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHR":3,"homepage-market-summary":30,"stock-historical-SCHR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHR","2026-10-06",{"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 Intermediately-Term U.S. Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1351,0.9792,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.68,23.67,23.7099,23.65,23.64,0.04,0.17,3527572.832728,25.42,23.5719,2687572.6151426174,5.8,4067,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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":22,"price":152,"is_up":11},"Comm Services","XLC",111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},2366040,863604526.400797,-4.75,"2025-04-24",[182,185,194,204,214,223,231,240,250,260,269,277,285,292,300,307,312,320,326,336,345,354,361,371,378,384,392,401,410,417,424,432,439,448,455,461,466,471,477,483,490,497,502,508,513,521,527,533,539,545,550,556,562,567,572,579,586,595,602,609,615,620,623,626,629,633,637,641,646,652,657,661,666,670,674,677,681,687,690,694,698,702,705,708,711,716,719,722,725,729,733,736,739,743,746,749,753,756,759,762,765,768,771,776,782,787,793,796,799,802,805,810,816,822,827,832,836,840,846,853,856,859,864,867,870,873,876,879,882,885,888,891,894,897,901,905,908,911,915,918,922,927,930,933,936,939,946,952,955,959,963,969,974,980,986,992,996,1000,1004,1008,1012,1015,1018,1021,1025,1028,1031,1034,1038,1041,1044,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1168,1171,1174,1178,1181,1184,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1427,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1546,1549,1552,1555,1558,1561,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1600,1603,1606,1609,1612,1615,1619,1623,1626,1629,1632,1635],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},5166,23.6827,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",23.63,23.66,23.5901,0,5531452.506362,4512,23.613,{"date":195,"open":196,"high":197,"low":198,"close":21,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",23.75,23.7565,23.6232,-0.05,-0.21,5456841.335731,4380,23.6599,{"date":205,"open":206,"high":207,"low":26,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",23.6,23.7377,23.69,-0.01,-0.04,5809810.496822,4049,23.6839,{"date":215,"open":196,"high":216,"low":17,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",23.76,23.7,-0.03,-0.13,3477175.019143,4118,23.6989,{"date":224,"open":225,"high":226,"low":18,"close":226,"change":227,"percent_change":22,"volume":228,"transactions":229,"vwap":230},"2026-09-29",23.71,23.73,0.01,6078724.000447,3500,23.6895,{"date":232,"open":225,"high":233,"low":17,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",23.755,23.72,-0.08,-0.34,3927485.77765,3463,23.7191,{"date":241,"open":216,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",23.81,23.7201,23.8,0.06,0.25,3527651.956906,3418,23.7628,{"date":251,"open":252,"high":253,"low":226,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",23.83,23.8399,23.74,-0.07,-0.29,3174395.110839,3612,23.7727,{"date":261,"open":262,"high":263,"low":216,"close":242,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",23.94,23.95,-0.18,-0.75,7945843.635052,3848,23.7962,{"date":270,"open":271,"high":272,"low":262,"close":273,"change":227,"percent_change":22,"volume":274,"transactions":275,"vwap":276},"2026-09-22",23.98,24,23.99,2852111.440911,4387,23.9672,{"date":278,"open":279,"high":273,"low":280,"close":271,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":279},"2026-09-21",23.97,23.96,0.05,0.21,2749313.563627,3101,{"date":286,"open":263,"high":263,"low":287,"close":288,"change":255,"percent_change":256,"volume":289,"transactions":290,"vwap":291},"2026-09-18",23.92,23.93,3272211.876389,3000,23.9346,{"date":293,"open":272,"high":294,"low":271,"close":272,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",24.01,0.09,0.38,3666337.884497,3288,23.9956,{"date":301,"open":271,"high":302,"low":303,"close":303,"change":199,"percent_change":200,"volume":304,"transactions":305,"vwap":306},"2026-09-16",24.04,23.91,3332219.003678,4450,23.984,{"date":308,"open":280,"high":279,"low":262,"close":280,"change":209,"percent_change":210,"volume":309,"transactions":310,"vwap":311},"2026-09-15",4756174.126992,3631,23.9491,{"date":313,"open":314,"high":315,"low":316,"close":279,"change":209,"percent_change":210,"volume":317,"transactions":318,"vwap":319},"2026-09-14",23.965,24.0299,23.9327,2687345.785938,3123,23.9908,{"date":321,"open":302,"high":322,"low":271,"close":271,"change":199,"percent_change":200,"volume":323,"transactions":324,"vwap":325},"2026-09-11",24.06,4154621.664811,3330,24.0083,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",24.08,24.0101,24.03,-0.14,-0.58,5621956.094573,4304,24.0383,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":210,"percent_change":112,"volume":342,"transactions":343,"vwap":344},"2026-09-09",24.2,24.22,24.155,24.17,3996639.146271,4340,24.1791,{"date":346,"open":347,"high":348,"low":338,"close":349,"change":218,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",24.24,24.25,24.21,-0.12,2590301.016267,3238,24.224,{"date":355,"open":356,"high":357,"low":356,"close":347,"change":209,"percent_change":210,"volume":358,"transactions":359,"vwap":360},"2026-09-04",24.23,24.26,2226894.485267,3262,24.2441,{"date":362,"open":363,"high":364,"low":365,"close":348,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",24.28,24.29,24.245,0.03,0.12,2540769.293482,3490,24.2705,{"date":372,"open":339,"high":356,"low":338,"close":339,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",0.02,0.08,3975123.518856,4953,24.2129,{"date":379,"open":356,"high":380,"low":338,"close":338,"change":331,"percent_change":332,"volume":381,"transactions":382,"vwap":383},"2026-09-01",24.2594,5048888.480962,3687,24.2154,{"date":385,"open":386,"high":387,"low":388,"close":386,"change":209,"percent_change":210,"volume":389,"transactions":390,"vwap":391},"2026-08-31",24.34,24.35,24.3207,1713646.560654,2992,24.3388,{"date":393,"open":394,"high":395,"low":387,"close":387,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",24.44,24.48,-0.1,-0.41,1987325.780404,3163,24.3797,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":209,"percent_change":210,"volume":407,"transactions":408,"vwap":409},"2026-08-27",24.46,24.4799,24.43,24.45,5647234.825997,2585,24.4562,{"date":411,"open":403,"high":412,"low":394,"close":403,"change":199,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",24.47,-0.2,1606364.062256,2633,24.4558,{"date":418,"open":403,"high":419,"low":403,"close":419,"change":295,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",24.51,0.37,1893115.655575,2555,24.4815,{"date":425,"open":426,"high":405,"low":426,"close":427,"change":22,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",24.4,24.42,0.16,2235175.194886,3021,24.4174,{"date":433,"open":427,"high":427,"low":434,"close":434,"change":210,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",24.38,-0.16,1924505.599682,2771,24.3911,{"date":440,"open":441,"high":394,"low":442,"close":427,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",24.41,24.4001,-0.06,-0.25,1573899.824501,2761,24.4191,{"date":449,"open":395,"high":450,"low":405,"close":395,"change":281,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",24.49,0.2,2028540.79623,3604,24.4575,{"date":456,"open":426,"high":457,"low":434,"close":405,"change":373,"percent_change":374,"volume":458,"transactions":459,"vwap":460},"2026-08-18",24.4396,1811140.174902,2791,24.4229,{"date":462,"open":427,"high":394,"low":426,"close":441,"change":218,"percent_change":350,"volume":463,"transactions":464,"vwap":465},"2026-08-17",2712208.28333,4094,24.4171,{"date":467,"open":412,"high":450,"low":405,"close":394,"change":218,"percent_change":350,"volume":468,"transactions":469,"vwap":470},"2026-08-14",2318971.621083,4322,24.4446,{"date":472,"open":395,"high":419,"low":473,"close":412,"change":245,"percent_change":246,"volume":474,"transactions":475,"vwap":476},"2026-08-13",24.4606,1802596.782054,3975,24.4783,{"date":478,"open":394,"high":479,"low":426,"close":441,"change":373,"percent_change":374,"volume":480,"transactions":481,"vwap":482},"2026-08-12",24.445,2431405.144266,8225,24.4214,{"date":484,"open":426,"high":485,"low":434,"close":486,"change":373,"percent_change":374,"volume":487,"transactions":488,"vwap":489},"2026-08-11",24.4101,24.39,1660431.653739,5113,24.3907,{"date":491,"open":486,"high":426,"low":492,"close":493,"change":443,"percent_change":444,"volume":494,"transactions":495,"vwap":496},"2026-08-10",24.36,24.37,1816608.041133,7576,24.3714,{"date":498,"open":403,"high":403,"low":441,"close":405,"change":22,"percent_change":428,"volume":499,"transactions":500,"vwap":501},"2026-08-07",1933238.150675,6650,24.428,{"date":503,"open":427,"high":504,"low":493,"close":486,"change":443,"percent_change":444,"volume":505,"transactions":506,"vwap":507},"2026-08-06",24.4299,1531093.858507,5881,24.3912,{"date":509,"open":405,"high":403,"low":441,"close":406,"change":373,"percent_change":374,"volume":510,"transactions":511,"vwap":512},"2026-08-05",1721690.429562,5927,24.4387,{"date":514,"open":405,"high":406,"low":515,"close":405,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-04",24.4104,0.07,0.29,2826510.512433,8375,24.4332,{"date":522,"open":387,"high":492,"low":523,"close":492,"change":199,"percent_change":413,"volume":524,"transactions":525,"vwap":526},"2026-08-03",24.3327,5174792.012716,10558,24.3505,{"date":528,"open":441,"high":529,"low":493,"close":441,"change":199,"percent_change":413,"volume":530,"transactions":531,"vwap":532},"2026-07-31",24.415,2923410.661447,5155,24.382,{"date":534,"open":403,"high":395,"low":535,"close":403,"change":227,"percent_change":22,"volume":536,"transactions":537,"vwap":538},"2026-07-30",24.4404,1966245.912135,4465,24.4615,{"date":540,"open":406,"high":541,"low":427,"close":406,"change":210,"percent_change":435,"volume":542,"transactions":543,"vwap":544},"2026-07-29",24.4998,2849798.215379,3699,24.4549,{"date":546,"open":406,"high":419,"low":406,"close":450,"change":245,"percent_change":246,"volume":547,"transactions":548,"vwap":549},"2026-07-28",2175291.025537,2421,24.4905,{"date":551,"open":427,"high":552,"low":441,"close":405,"change":366,"percent_change":367,"volume":553,"transactions":554,"vwap":555},"2026-07-27",24.4499,1837542.721279,2344,24.4298,{"date":557,"open":434,"high":504,"low":558,"close":426,"change":281,"percent_change":282,"volume":559,"transactions":560,"vwap":561},"2026-07-24",24.375,2509547.342199,3475,24.4055,{"date":563,"open":386,"high":493,"low":386,"close":387,"change":199,"percent_change":413,"volume":564,"transactions":565,"vwap":566},"2026-07-23",3230024.343234,3081,24.3565,{"date":568,"open":394,"high":552,"low":426,"close":426,"change":210,"percent_change":435,"volume":569,"transactions":570,"vwap":571},"2026-07-22",2073975.09285,2349,24.4178,{"date":573,"open":403,"high":574,"low":394,"close":394,"change":443,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-21",24.4699,-0.24,1604427.898841,3126,24.4526,{"date":580,"open":581,"high":581,"low":412,"close":582,"change":199,"percent_change":413,"volume":583,"transactions":584,"vwap":585},"2026-07-20",24.53,24.5,1472954.386037,2759,24.4975,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":373,"percent_change":374,"volume":592,"transactions":593,"vwap":594},"2026-07-17",24.57,24.6,24.54,24.55,2584398.519315,3225,24.5532,{"date":596,"open":419,"high":590,"low":597,"close":581,"change":598,"percent_change":235,"volume":599,"transactions":600,"vwap":601},"2026-07-16",24.5001,-0.02,1889759.111026,3128,24.5216,{"date":603,"open":604,"high":605,"low":419,"close":591,"change":245,"percent_change":107,"volume":606,"transactions":607,"vwap":608},"2026-07-15",24.52,24.56,5636211.019401,3333,24.5448,{"date":610,"open":582,"high":611,"low":412,"close":450,"change":281,"percent_change":451,"volume":612,"transactions":613,"vwap":614},"2026-07-14",24.535,4828910.28877,3414,24.4906,{"date":616,"open":395,"high":395,"low":427,"close":394,"change":443,"percent_change":575,"volume":617,"transactions":618,"vwap":619},"2026-07-13",1992974.844561,3275,24.443,{"date":621,"open":604,"high":581,"low":450,"close":582,"change":598,"percent_change":235,"volume":622,"transactions":9,"vwap":582},"2026-07-10",1845200,{"date":624,"open":450,"high":590,"low":450,"close":604,"change":22,"percent_change":428,"volume":625,"transactions":9,"vwap":604},"2026-07-09",1534200,{"date":627,"open":395,"high":450,"low":394,"close":395,"change":218,"percent_change":350,"volume":628,"transactions":9,"vwap":395},"2026-07-08",3028800,{"date":630,"open":588,"high":588,"low":419,"close":419,"change":235,"percent_change":631,"volume":632,"transactions":9,"vwap":419},"2026-07-07",-0.33,1688900,{"date":634,"open":635,"high":589,"low":588,"close":635,"change":190,"percent_change":190,"volume":636,"transactions":9,"vwap":635},"2026-07-06",24.59,1776600,{"date":638,"open":588,"high":639,"low":605,"close":635,"change":22,"percent_change":428,"volume":640,"transactions":9,"vwap":635},"2026-07-02",24.62,2611000,{"date":642,"open":605,"high":635,"low":590,"close":591,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":591},"2026-07-01",-0.11,-0.45,3901600,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":235,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-06-30",24.72,24.66,-0.32,2820000,{"date":653,"open":654,"high":655,"low":648,"close":654,"change":209,"percent_change":210,"volume":656,"transactions":9,"vwap":654},"2026-06-29",24.74,24.75,2257400,{"date":658,"open":648,"high":659,"low":648,"close":655,"change":245,"percent_change":107,"volume":660,"transactions":9,"vwap":655},"2026-06-26",24.76,3975800,{"date":662,"open":663,"high":654,"low":664,"close":664,"change":190,"percent_change":190,"volume":665,"transactions":9,"vwap":664},"2026-06-25",24.71,24.69,2138800,{"date":667,"open":668,"high":664,"low":668,"close":664,"change":367,"percent_change":52,"volume":669,"transactions":9,"vwap":664},"2026-06-24",24.64,3161500,{"date":671,"open":672,"high":589,"low":588,"close":588,"change":373,"percent_change":374,"volume":673,"transactions":9,"vwap":588},"2026-06-23",24.58,3144600,{"date":675,"open":605,"high":672,"low":590,"close":591,"change":443,"percent_change":575,"volume":676,"transactions":9,"vwap":591},"2026-06-22",2059000,{"date":678,"open":679,"high":649,"low":589,"close":679,"change":516,"percent_change":517,"volume":680,"transactions":9,"vwap":679},"2026-06-18",24.61,2639600,{"date":682,"open":683,"high":684,"low":590,"close":590,"change":219,"percent_change":685,"volume":686,"transactions":9,"vwap":590},"2026-06-17",24.67,24.68,-0.53,12223000,{"date":688,"open":668,"high":664,"low":668,"close":683,"change":366,"percent_change":367,"volume":689,"transactions":9,"vwap":683},"2026-06-16",2291700,{"date":691,"open":692,"high":683,"low":639,"close":668,"change":366,"percent_change":367,"volume":693,"transactions":9,"vwap":668},"2026-06-15",24.65,2109700,{"date":695,"open":679,"high":696,"low":588,"close":679,"change":218,"percent_change":350,"volume":697,"transactions":9,"vwap":679},"2026-06-12",24.63,4109500,{"date":699,"open":581,"high":692,"low":604,"close":668,"change":700,"percent_change":102,"volume":701,"transactions":9,"vwap":668},"2026-06-11",0.13,4172100,{"date":703,"open":591,"high":591,"low":582,"close":419,"change":209,"percent_change":210,"volume":704,"transactions":9,"vwap":419},"2026-06-10",2701400,{"date":706,"open":604,"high":591,"low":582,"close":604,"change":366,"percent_change":367,"volume":707,"transactions":9,"vwap":604},"2026-06-09",2373600,{"date":709,"open":604,"high":590,"low":395,"close":450,"change":209,"percent_change":210,"volume":710,"transactions":9,"vwap":450},"2026-06-08",2618100,{"date":712,"open":604,"high":604,"low":395,"close":582,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":582},"2026-06-05",-0.09,-0.37,2976700,{"date":717,"open":639,"high":696,"low":635,"close":635,"change":373,"percent_change":374,"volume":718,"transactions":9,"vwap":635},"2026-06-04",3005300,{"date":720,"open":588,"high":635,"low":591,"close":588,"change":210,"percent_change":435,"volume":721,"transactions":9,"vwap":588},"2026-06-03",1835100,{"date":723,"open":696,"high":696,"low":589,"close":679,"change":190,"percent_change":190,"volume":724,"transactions":9,"vwap":679},"2026-06-02",2546000,{"date":726,"open":590,"high":679,"low":581,"close":679,"change":396,"percent_change":727,"volume":728,"transactions":9,"vwap":679},"2026-06-01",-0.4,4335800,{"date":730,"open":648,"high":654,"low":731,"close":663,"change":227,"percent_change":22,"volume":732,"transactions":9,"vwap":663},"2026-05-29",24.7,2278900,{"date":734,"open":649,"high":648,"low":692,"close":731,"change":22,"percent_change":428,"volume":735,"transactions":9,"vwap":731},"2026-05-28",2749600,{"date":737,"open":649,"high":664,"low":692,"close":649,"change":227,"percent_change":22,"volume":738,"transactions":9,"vwap":649},"2026-05-27",2575900,{"date":740,"open":649,"high":649,"low":679,"close":692,"change":374,"percent_change":741,"volume":742,"transactions":9,"vwap":692},"2026-05-26",0.33,3437800,{"date":744,"open":679,"high":679,"low":581,"close":588,"change":209,"percent_change":210,"volume":745,"transactions":9,"vwap":588},"2026-05-22",3527800,{"date":747,"open":419,"high":635,"low":395,"close":672,"change":227,"percent_change":22,"volume":748,"transactions":9,"vwap":672},"2026-05-21",3622500,{"date":750,"open":403,"high":635,"low":403,"close":588,"change":751,"percent_change":59,"volume":752,"transactions":9,"vwap":588},"2026-05-20",0.11,3976400,{"date":754,"open":403,"high":450,"low":427,"close":403,"change":443,"percent_change":575,"volume":755,"transactions":9,"vwap":403},"2026-05-19",4970800,{"date":757,"open":590,"high":588,"low":450,"close":604,"change":209,"percent_change":210,"volume":758,"transactions":9,"vwap":604},"2026-05-18",3522700,{"date":760,"open":591,"high":605,"low":604,"close":581,"change":219,"percent_change":685,"volume":761,"transactions":9,"vwap":581},"2026-05-15",3053500,{"date":763,"open":663,"high":648,"low":692,"close":649,"change":598,"percent_change":235,"volume":764,"transactions":9,"vwap":649},"2026-05-14",2119300,{"date":766,"open":649,"high":684,"low":696,"close":684,"change":373,"percent_change":374,"volume":767,"transactions":9,"vwap":684},"2026-05-13",2372300,{"date":769,"open":684,"high":664,"low":649,"close":649,"change":443,"percent_change":575,"volume":770,"transactions":9,"vwap":649},"2026-05-12",6361900,{"date":772,"open":659,"high":773,"low":648,"close":648,"change":255,"percent_change":774,"volume":775,"transactions":9,"vwap":648},"2026-05-11",24.78,-0.28,2298400,{"date":777,"open":778,"high":779,"low":773,"close":780,"change":281,"percent_change":451,"volume":781,"transactions":9,"vwap":780},"2026-05-08",24.8,24.82,24.79,1729200,{"date":783,"open":784,"high":784,"low":785,"close":654,"change":443,"percent_change":575,"volume":786,"transactions":9,"vwap":654},"2026-05-07",24.84,24.73,2993200,{"date":788,"open":773,"high":789,"low":790,"close":778,"change":295,"percent_change":791,"volume":792,"transactions":9,"vwap":778},"2026-05-06",24.81,24.77,0.36,2899800,{"date":794,"open":731,"high":785,"low":731,"close":663,"change":373,"percent_change":374,"volume":795,"transactions":9,"vwap":663},"2026-05-05",2023600,{"date":797,"open":663,"high":785,"low":668,"close":664,"change":199,"percent_change":413,"volume":798,"transactions":9,"vwap":664},"2026-05-04",3527600,{"date":800,"open":655,"high":789,"low":785,"close":654,"change":255,"percent_change":774,"volume":801,"transactions":9,"vwap":654},"2026-05-01",5318700,{"date":803,"open":779,"high":784,"low":778,"close":789,"change":22,"percent_change":428,"volume":804,"transactions":9,"vwap":789},"2026-04-30",1942600,{"date":806,"open":807,"high":807,"low":655,"close":790,"change":713,"percent_change":808,"volume":809,"transactions":9,"vwap":790},"2026-04-29",24.83,-0.36,2095800,{"date":811,"open":812,"high":813,"low":784,"close":814,"change":210,"percent_change":435,"volume":815,"transactions":9,"vwap":814},"2026-04-28",24.87,24.88,24.86,1817600,{"date":817,"open":818,"high":819,"low":813,"close":820,"change":598,"percent_change":235,"volume":821,"transactions":9,"vwap":820},"2026-04-27",24.91,24.93,24.9,1549600,{"date":823,"open":812,"high":824,"low":814,"close":825,"change":366,"percent_change":367,"volume":826,"transactions":9,"vwap":825},"2026-04-24",24.94,24.92,1867700,{"date":828,"open":825,"high":824,"low":829,"close":830,"change":598,"percent_change":235,"volume":831,"transactions":9,"vwap":830},"2026-04-23",24.85,24.89,2280300,{"date":833,"open":824,"high":834,"low":818,"close":818,"change":227,"percent_change":22,"volume":835,"transactions":9,"vwap":818},"2026-04-22",24.95,1378700,{"date":837,"open":834,"high":838,"low":820,"close":820,"change":235,"percent_change":650,"volume":839,"transactions":9,"vwap":820},"2026-04-21",24.96,2309100,{"date":841,"open":842,"high":843,"low":838,"close":844,"change":218,"percent_change":350,"volume":845,"transactions":9,"vwap":844},"2026-04-20",24.99,25,24.98,2087400,{"date":847,"open":843,"high":848,"low":844,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-04-17",25.030001,25.01,0.1,0.4,3302300,{"date":854,"open":824,"high":834,"low":830,"close":818,"change":598,"percent_change":235,"volume":855,"transactions":9,"vwap":818},"2026-04-16",1733400,{"date":857,"open":834,"high":834,"low":820,"close":819,"change":210,"percent_change":435,"volume":858,"transactions":9,"vwap":819},"2026-04-15",2067800,{"date":860,"open":820,"high":861,"low":830,"close":861,"change":516,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-04-14",24.97,0.28,3717000,{"date":865,"open":814,"high":818,"low":784,"close":820,"change":366,"percent_change":367,"volume":866,"transactions":9,"vwap":820},"2026-04-13",1865900,{"date":868,"open":813,"high":820,"low":829,"close":812,"change":218,"percent_change":350,"volume":869,"transactions":9,"vwap":812},"2026-04-10",2453100,{"date":871,"open":812,"high":819,"low":829,"close":820,"change":373,"percent_change":374,"volume":872,"transactions":9,"vwap":820},"2026-04-09",2180000,{"date":874,"open":824,"high":824,"low":812,"close":813,"change":22,"percent_change":428,"volume":875,"transactions":9,"vwap":813},"2026-04-08",2436000,{"date":877,"open":778,"high":814,"low":655,"close":784,"change":22,"percent_change":428,"volume":878,"transactions":9,"vwap":784},"2026-04-07",2721900,{"date":880,"open":778,"high":807,"low":790,"close":778,"change":199,"percent_change":413,"volume":881,"transactions":9,"vwap":778},"2026-04-06",2479000,{"date":883,"open":789,"high":813,"low":789,"close":829,"change":22,"percent_change":428,"volume":884,"transactions":9,"vwap":829},"2026-04-02",3527000,{"date":886,"open":789,"high":814,"low":778,"close":789,"change":396,"percent_change":727,"volume":887,"transactions":9,"vwap":789},"2026-04-01",6175000,{"date":889,"open":825,"high":838,"low":830,"close":818,"change":281,"percent_change":451,"volume":890,"transactions":9,"vwap":818},"2026-03-31",3320700,{"date":892,"open":829,"high":830,"low":784,"close":814,"change":850,"percent_change":851,"volume":893,"transactions":9,"vwap":814},"2026-03-30",3666300,{"date":895,"open":664,"high":773,"low":664,"close":659,"change":22,"percent_change":428,"volume":896,"transactions":9,"vwap":659},"2026-03-27",3683200,{"date":898,"open":778,"high":807,"low":663,"close":648,"change":331,"percent_change":899,"volume":900,"transactions":9,"vwap":648},"2026-03-26",-0.56,4149300,{"date":902,"open":829,"high":813,"low":779,"close":814,"change":374,"percent_change":903,"volume":904,"transactions":9,"vwap":814},"2026-03-25",0.32,2453900,{"date":906,"open":790,"high":779,"low":654,"close":773,"change":235,"percent_change":650,"volume":907,"transactions":9,"vwap":773},"2026-03-24",3743200,{"date":909,"open":778,"high":820,"low":780,"close":814,"change":516,"percent_change":862,"volume":910,"transactions":9,"vwap":814},"2026-03-23",3959900,{"date":912,"open":814,"high":814,"low":790,"close":780,"change":435,"percent_change":913,"volume":914,"transactions":9,"vwap":780},"2026-03-20",-0.64,3663100,{"date":916,"open":813,"high":861,"low":813,"close":834,"change":190,"percent_change":190,"volume":917,"transactions":9,"vwap":834},"2026-03-19",3164100,{"date":919,"open":920,"high":848,"low":834,"close":834,"change":713,"percent_change":808,"volume":921,"transactions":9,"vwap":834},"2026-03-18",25.02,2509300,{"date":923,"open":924,"high":925,"low":924,"close":924,"change":366,"percent_change":367,"volume":926,"transactions":9,"vwap":924},"2026-03-17",25.040001,25.07,1795700,{"date":928,"open":849,"high":848,"low":844,"close":849,"change":516,"percent_change":862,"volume":929,"transactions":9,"vwap":849},"2026-03-16",2232600,{"date":931,"open":844,"high":843,"low":819,"close":824,"change":209,"percent_change":210,"volume":932,"transactions":9,"vwap":824},"2026-03-13",2337500,{"date":934,"open":842,"high":849,"low":825,"close":834,"change":235,"percent_change":650,"volume":935,"transactions":9,"vwap":834},"2026-03-12",5450500,{"date":937,"open":925,"high":925,"low":920,"close":848,"change":255,"percent_change":774,"volume":938,"transactions":9,"vwap":848},"2026-03-11",3128700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":210,"percent_change":435,"volume":945,"transactions":9,"vwap":944},"2026-03-10",25.14,25.16,25.09,25.1,2366600,{"date":947,"open":948,"high":949,"low":950,"close":941,"change":22,"percent_change":428,"volume":951,"transactions":9,"vwap":941},"2026-03-09",25.08,25.15,25.049999,3185200,{"date":953,"open":950,"high":949,"low":924,"close":944,"change":227,"percent_change":22,"volume":954,"transactions":9,"vwap":944},"2026-03-06",3174400,{"date":956,"open":943,"high":957,"low":925,"close":943,"change":199,"percent_change":413,"volume":958,"transactions":9,"vwap":943},"2026-03-05",25.11,1848900,{"date":960,"open":961,"high":961,"low":941,"close":941,"change":443,"percent_change":575,"volume":962,"transactions":9,"vwap":941},"2026-03-04",25.19,1927100,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":598,"percent_change":235,"volume":968,"transactions":9,"vwap":967},"2026-03-03",25.12,25.22,25.2,2968700,{"date":970,"open":971,"high":971,"low":972,"close":966,"change":264,"percent_change":171,"volume":973,"transactions":9,"vwap":966},"2026-03-02",25.27,25.18,2842100,{"date":975,"open":976,"high":25,"low":977,"close":978,"change":374,"percent_change":903,"volume":979,"transactions":9,"vwap":978},"2026-02-27",25.39,25.38,25.4,1965800,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":22,"percent_change":428,"volume":985,"transactions":9,"vwap":984},"2026-02-26",25.29,25.33,25.32,2322500,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":598,"percent_change":235,"volume":991,"transactions":9,"vwap":990},"2026-02-25",25.26,25.3,25.28,2023000,{"date":993,"open":989,"high":994,"low":990,"close":989,"change":209,"percent_change":210,"volume":995,"transactions":9,"vwap":989},"2026-02-24",25.31,1527900,{"date":997,"open":988,"high":984,"low":998,"close":994,"change":516,"percent_change":862,"volume":999,"transactions":9,"vwap":994},"2026-02-23",25.25,3636500,{"date":1001,"open":1002,"high":1002,"low":967,"close":1002,"change":373,"percent_change":374,"volume":1003,"transactions":9,"vwap":1002},"2026-02-20",25.24,1551000,{"date":1005,"open":1006,"high":1002,"low":967,"close":966,"change":190,"percent_change":190,"volume":1007,"transactions":9,"vwap":966},"2026-02-19",25.21,2802100,{"date":1009,"open":966,"high":1010,"low":1006,"close":966,"change":210,"percent_change":435,"volume":1011,"transactions":9,"vwap":966},"2026-02-18",25.23,2946200,{"date":1013,"open":988,"high":990,"low":1002,"close":988,"change":209,"percent_change":210,"volume":1014,"transactions":9,"vwap":988},"2026-02-17",2839200,{"date":1016,"open":1002,"high":971,"low":1010,"close":971,"change":374,"percent_change":903,"volume":1017,"transactions":9,"vwap":971},"2026-02-13",2067200,{"date":1019,"open":944,"high":961,"low":944,"close":961,"change":850,"percent_change":851,"volume":1020,"transactions":9,"vwap":961},"2026-02-12",2674500,{"date":1022,"open":1023,"high":965,"low":1023,"close":943,"change":199,"percent_change":413,"volume":1024,"transactions":9,"vwap":943},"2026-02-11",25.059999,1956900,{"date":1026,"open":965,"high":949,"low":965,"close":941,"change":516,"percent_change":862,"volume":1027,"transactions":9,"vwap":941},"2026-02-10",1731300,{"date":1029,"open":950,"high":948,"low":924,"close":925,"change":373,"percent_change":374,"volume":1030,"transactions":9,"vwap":925},"2026-02-09",1792000,{"date":1032,"open":948,"high":948,"low":848,"close":950,"change":598,"percent_change":235,"volume":1033,"transactions":9,"vwap":950},"2026-02-06",2032000,{"date":1035,"open":920,"high":925,"low":843,"close":925,"change":751,"percent_change":1036,"volume":1037,"transactions":9,"vwap":925},"2026-02-05",0.44,2268800,{"date":1039,"open":824,"high":861,"low":819,"close":838,"change":190,"percent_change":190,"volume":1040,"transactions":9,"vwap":838},"2026-02-04",2189100,{"date":1042,"open":819,"high":838,"low":825,"close":838,"change":373,"percent_change":374,"volume":1043,"transactions":9,"vwap":838},"2026-02-03",2854500,{"date":1045,"open":842,"high":842,"low":819,"close":824,"change":219,"percent_change":1046,"volume":1047,"transactions":9,"vwap":824},"2026-02-02",-0.52,3606800,{"date":1049,"open":925,"high":948,"low":950,"close":925,"change":373,"percent_change":374,"volume":1050,"transactions":9,"vwap":925},"2026-01-30",3469800,{"date":1052,"open":920,"high":925,"low":920,"close":950,"change":373,"percent_change":374,"volume":1053,"transactions":9,"vwap":950},"2026-01-29",1738200,{"date":1055,"open":924,"high":924,"low":843,"close":848,"change":190,"percent_change":190,"volume":1056,"transactions":9,"vwap":848},"2026-01-28",2496800,{"date":1058,"open":950,"high":925,"low":848,"close":848,"change":209,"percent_change":210,"volume":1059,"transactions":9,"vwap":848},"2026-01-27",1993000,{"date":1061,"open":924,"high":1023,"low":848,"close":924,"change":227,"percent_change":22,"volume":1062,"transactions":9,"vwap":924},"2026-01-26",2990400,{"date":1064,"open":849,"high":848,"low":842,"close":848,"change":366,"percent_change":367,"volume":1065,"transactions":9,"vwap":848},"2026-01-23",2079800,{"date":1067,"open":844,"high":849,"low":861,"close":843,"change":598,"percent_change":235,"volume":1068,"transactions":9,"vwap":843},"2026-01-22",2345900,{"date":1070,"open":842,"high":920,"low":861,"close":920,"change":281,"percent_change":451,"volume":1071,"transactions":9,"vwap":920},"2026-01-21",2375300,{"date":1073,"open":844,"high":843,"low":838,"close":861,"change":199,"percent_change":413,"volume":1074,"transactions":9,"vwap":861},"2026-01-20",2176400,{"date":1076,"open":1023,"high":948,"low":849,"close":920,"change":443,"percent_change":575,"volume":1077,"transactions":9,"vwap":920},"2026-01-16",2818800,{"date":1079,"open":957,"high":965,"low":925,"close":948,"change":199,"percent_change":413,"volume":1080,"transactions":9,"vwap":948},"2026-01-15",2403100,{"date":1082,"open":944,"high":941,"low":944,"close":1083,"change":366,"percent_change":367,"volume":1084,"transactions":9,"vwap":1083},"2026-01-14",25.13,2447400,{"date":1086,"open":944,"high":965,"low":925,"close":944,"change":366,"percent_change":367,"volume":1087,"transactions":9,"vwap":944},"2026-01-13",2092500,{"date":1089,"open":925,"high":943,"low":950,"close":925,"change":209,"percent_change":210,"volume":1090,"transactions":9,"vwap":925},"2026-01-12",2243000,{"date":1092,"open":925,"high":957,"low":1023,"close":948,"change":190,"percent_change":190,"volume":1093,"transactions":9,"vwap":948},"2026-01-09",2846900,{"date":1095,"open":943,"high":957,"low":948,"close":948,"change":199,"percent_change":413,"volume":1096,"transactions":9,"vwap":948},"2026-01-08",1427800,{"date":1098,"open":949,"high":949,"low":957,"close":1083,"change":366,"percent_change":367,"volume":1099,"transactions":9,"vwap":1083},"2026-01-07",2320600,{"date":1101,"open":944,"high":957,"low":925,"close":944,"change":209,"percent_change":210,"volume":1102,"transactions":9,"vwap":944},"2026-01-06",1807700,{"date":1104,"open":943,"high":965,"low":948,"close":957,"change":22,"percent_change":428,"volume":1105,"transactions":9,"vwap":957},"2026-01-05",4235400,{"date":1107,"open":943,"high":944,"low":1023,"close":925,"change":209,"percent_change":210,"volume":1108,"transactions":9,"vwap":925},"2026-01-02",2110900,{"date":1110,"open":957,"high":1083,"low":925,"close":948,"change":199,"percent_change":413,"volume":1111,"transactions":9,"vwap":948},"2025-12-31",1297900,{"date":1113,"open":965,"high":941,"low":957,"close":1083,"change":209,"percent_change":210,"volume":1114,"transactions":9,"vwap":1083},"2025-12-30",1661500,{"date":1116,"open":965,"high":941,"low":957,"close":941,"change":366,"percent_change":367,"volume":1117,"transactions":9,"vwap":941},"2025-12-29",1667400,{"date":1119,"open":965,"high":965,"low":943,"close":957,"change":366,"percent_change":367,"volume":1120,"transactions":9,"vwap":957},"2025-12-26",1751900,{"date":1122,"open":1023,"high":948,"low":950,"close":948,"change":22,"percent_change":428,"volume":1123,"transactions":9,"vwap":948},"2025-12-24",1251300,{"date":1125,"open":849,"high":950,"low":843,"close":924,"change":209,"percent_change":210,"volume":1126,"transactions":9,"vwap":924},"2025-12-23",1617000,{"date":1128,"open":925,"high":925,"low":924,"close":950,"change":218,"percent_change":350,"volume":1129,"transactions":9,"vwap":950},"2025-12-22",1740500,{"date":1131,"open":943,"high":944,"low":925,"close":948,"change":643,"percent_change":1132,"volume":1133,"transactions":9,"vwap":948},"2025-12-19",-0.44,1859300,{"date":1135,"open":961,"high":1006,"low":942,"close":961,"change":22,"percent_change":428,"volume":1136,"transactions":9,"vwap":961},"2025-12-18",1445300,{"date":1138,"open":965,"high":949,"low":965,"close":949,"change":227,"percent_change":22,"volume":1139,"transactions":9,"vwap":949},"2025-12-17",2115900,{"date":1141,"open":944,"high":942,"low":943,"close":941,"change":366,"percent_change":367,"volume":1142,"transactions":9,"vwap":941},"2025-12-16",3855400,{"date":1144,"open":957,"high":941,"low":943,"close":957,"change":366,"percent_change":367,"volume":1145,"transactions":9,"vwap":957},"2025-12-15",1671600,{"date":1147,"open":948,"high":943,"low":925,"close":948,"change":218,"percent_change":350,"volume":1148,"transactions":9,"vwap":948},"2025-12-12",1564000,{"date":1150,"open":949,"high":942,"low":944,"close":957,"change":190,"percent_change":190,"volume":1151,"transactions":9,"vwap":957},"2025-12-11",1523200,{"date":1153,"open":848,"high":957,"low":920,"close":957,"change":516,"percent_change":862,"volume":1154,"transactions":9,"vwap":957},"2025-12-10",2321600,{"date":1156,"open":943,"high":943,"low":848,"close":924,"change":218,"percent_change":350,"volume":1157,"transactions":9,"vwap":924},"2025-12-09",1326200,{"date":1159,"open":943,"high":944,"low":848,"close":925,"change":210,"percent_change":435,"volume":1160,"transactions":9,"vwap":925},"2025-12-08",1524000,{"date":1162,"open":949,"high":949,"low":943,"close":957,"change":218,"percent_change":350,"volume":1163,"transactions":9,"vwap":957},"2025-12-05",6959000,{"date":1165,"open":1166,"high":1166,"low":1083,"close":941,"change":443,"percent_change":575,"volume":1167,"transactions":9,"vwap":941},"2025-12-04",25.17,1431300,{"date":1169,"open":967,"high":1006,"low":942,"close":967,"change":22,"percent_change":428,"volume":1170,"transactions":9,"vwap":967},"2025-12-03",1428600,{"date":1172,"open":941,"high":1166,"low":1083,"close":942,"change":373,"percent_change":374,"volume":1173,"transactions":9,"vwap":942},"2025-12-02",1387500,{"date":1175,"open":942,"high":1166,"low":1083,"close":941,"change":435,"percent_change":1176,"volume":1177,"transactions":9,"vwap":941},"2025-12-01",-0.63,2248000,{"date":1179,"open":983,"high":983,"low":990,"close":989,"change":218,"percent_change":350,"volume":1180,"transactions":9,"vwap":989},"2025-11-28",1674200,{"date":1182,"open":989,"high":983,"low":971,"close":983,"change":373,"percent_change":374,"volume":1183,"transactions":9,"vwap":983},"2025-11-26",1253400,{"date":1185,"open":990,"high":1186,"low":990,"close":994,"change":22,"percent_change":428,"volume":1187,"transactions":9,"vwap":994},"2025-11-25",25.34,1661700,{"date":1189,"open":971,"high":990,"low":1002,"close":971,"change":373,"percent_change":374,"volume":1190,"transactions":9,"vwap":971},"2025-11-24",1518900,{"date":1192,"open":998,"high":988,"low":1006,"close":998,"change":245,"percent_change":107,"volume":1193,"transactions":9,"vwap":998},"2025-11-21",2946100,{"date":1195,"open":1166,"high":1006,"low":949,"close":961,"change":281,"percent_change":451,"volume":1196,"transactions":9,"vwap":961},"2025-11-20",1928800,{"date":1198,"open":972,"high":972,"low":1083,"close":941,"change":598,"percent_change":235,"volume":1199,"transactions":9,"vwap":941},"2025-11-19",2020300,{"date":1201,"open":972,"high":967,"low":1083,"close":942,"change":281,"percent_change":451,"volume":1202,"transactions":9,"vwap":942},"2025-11-18",2185500,{"date":1204,"open":965,"high":1083,"low":944,"close":957,"change":190,"percent_change":190,"volume":1205,"transactions":9,"vwap":957},"2025-11-17",1840200,{"date":1207,"open":972,"high":961,"low":943,"close":957,"change":598,"percent_change":235,"volume":1208,"transactions":9,"vwap":957},"2025-11-14",1516700,{"date":1210,"open":1083,"high":942,"low":965,"close":1083,"change":199,"percent_change":413,"volume":1211,"transactions":9,"vwap":1083},"2025-11-13",1706300,{"date":1213,"open":1166,"high":961,"low":949,"close":972,"change":227,"percent_change":22,"volume":1214,"transactions":9,"vwap":972},"2025-11-12",1702700,{"date":1216,"open":942,"high":972,"low":941,"close":1166,"change":245,"percent_change":107,"volume":1217,"transactions":9,"vwap":1166},"2025-11-11",2249200,{"date":1219,"open":965,"high":941,"low":957,"close":957,"change":218,"percent_change":350,"volume":1220,"transactions":9,"vwap":957},"2025-11-10",1416900,{"date":1222,"open":965,"high":972,"low":965,"close":941,"change":190,"percent_change":190,"volume":1120,"transactions":9,"vwap":941},"2025-11-07",{"date":1224,"open":957,"high":949,"low":944,"close":941,"change":751,"percent_change":1036,"volume":1225,"transactions":9,"vwap":941},"2025-11-06",1578700,{"date":1227,"open":943,"high":943,"low":848,"close":848,"change":713,"percent_change":808,"volume":1228,"transactions":9,"vwap":848},"2025-11-05",4317600,{"date":1230,"open":957,"high":1083,"low":944,"close":965,"change":366,"percent_change":367,"volume":1231,"transactions":9,"vwap":965},"2025-11-04",1966300,{"date":1233,"open":948,"high":957,"low":925,"close":943,"change":396,"percent_change":727,"volume":1234,"transactions":9,"vwap":943},"2025-11-03",3321700,{"date":1236,"open":972,"high":967,"low":1166,"close":961,"change":366,"percent_change":367,"volume":1237,"transactions":9,"vwap":961},"2025-10-31",2567000,{"date":1239,"open":1083,"high":967,"low":1083,"close":942,"change":209,"percent_change":210,"volume":1240,"transactions":9,"vwap":942},"2025-10-30",1723200,{"date":1242,"open":989,"high":989,"low":1166,"close":1166,"change":219,"percent_change":73,"volume":1243,"transactions":9,"vwap":1166},"2025-10-29",2209300,{"date":1245,"open":990,"high":994,"low":971,"close":989,"change":227,"percent_change":22,"volume":1246,"transactions":9,"vwap":989},"2025-10-28",1549200,{"date":1248,"open":971,"high":982,"low":1002,"close":982,"change":209,"percent_change":210,"volume":1249,"transactions":9,"vwap":982},"2025-10-27",1660100,{"date":1251,"open":994,"high":994,"low":971,"close":989,"change":373,"percent_change":374,"volume":1252,"transactions":9,"vwap":989},"2025-10-24",1677200,{"date":1254,"open":994,"high":994,"low":971,"close":990,"change":199,"percent_change":413,"volume":1255,"transactions":9,"vwap":990},"2025-10-23",1657000,{"date":1257,"open":983,"high":1258,"low":994,"close":983,"change":209,"percent_change":210,"volume":1259,"transactions":9,"vwap":983},"2025-10-22",25.35,1835900,{"date":1261,"open":1186,"high":1258,"low":984,"close":1186,"change":22,"percent_change":428,"volume":1262,"transactions":9,"vwap":1186},"2025-10-21",1418100,{"date":1264,"open":989,"high":994,"low":990,"close":989,"change":227,"percent_change":22,"volume":1265,"transactions":9,"vwap":989},"2025-10-20",1508300,{"date":1267,"open":994,"high":994,"low":971,"close":982,"change":210,"percent_change":435,"volume":1268,"transactions":9,"vwap":982},"2025-10-17",2120500,{"date":1270,"open":966,"high":983,"low":1006,"close":983,"change":295,"percent_change":791,"volume":1271,"transactions":9,"vwap":983},"2025-10-16",2757300,{"date":1273,"open":998,"high":971,"low":966,"close":1002,"change":598,"percent_change":235,"volume":1274,"transactions":9,"vwap":1002},"2025-10-15",3456100,{"date":1276,"open":1010,"high":988,"low":1006,"close":988,"change":22,"percent_change":428,"volume":1277,"transactions":9,"vwap":988},"2025-10-14",2254500,{"date":1279,"open":967,"high":966,"low":1166,"close":966,"change":373,"percent_change":374,"volume":1280,"transactions":9,"vwap":966},"2025-10-13",2233700,{"date":1282,"open":941,"high":1006,"low":965,"close":967,"change":700,"percent_change":1283,"volume":1120,"transactions":9,"vwap":967},"2025-10-10",0.52,{"date":1285,"open":948,"high":943,"low":925,"close":925,"change":598,"percent_change":235,"volume":1286,"transactions":9,"vwap":925},"2025-10-09",1926300,{"date":1288,"open":965,"high":1083,"low":948,"close":943,"change":209,"percent_change":210,"volume":1289,"transactions":9,"vwap":943},"2025-10-08",2505500,{"date":1291,"open":925,"high":965,"low":1023,"close":944,"change":22,"percent_change":428,"volume":1292,"transactions":9,"vwap":944},"2025-10-07",1704200,{"date":1294,"open":1023,"high":943,"low":950,"close":1023,"change":210,"percent_change":435,"volume":1295,"transactions":9,"vwap":1023},"2025-10-06",1642300,{"date":1297,"open":965,"high":941,"low":943,"close":944,"change":210,"percent_change":435,"volume":1298,"transactions":9,"vwap":944},"2025-10-03",1317100,{"date":1300,"open":944,"high":941,"low":943,"close":941,"change":373,"percent_change":374,"volume":1301,"transactions":9,"vwap":941},"2025-10-02",1974400,{"date":1303,"open":1083,"high":941,"low":948,"close":965,"change":209,"percent_change":210,"volume":1304,"transactions":9,"vwap":965},"2025-10-01",2638600,{"date":1306,"open":941,"high":1166,"low":965,"close":1083,"change":373,"percent_change":374,"volume":1307,"transactions":9,"vwap":1083},"2025-09-30",5594000,{"date":1309,"open":944,"high":1083,"low":943,"close":957,"change":22,"percent_change":428,"volume":1310,"transactions":9,"vwap":957},"2025-09-29",1267300,{"date":1312,"open":948,"high":957,"low":1023,"close":925,"change":598,"percent_change":235,"volume":1313,"transactions":9,"vwap":925},"2025-09-26",2089300,{"date":1315,"open":943,"high":944,"low":950,"close":943,"change":210,"percent_change":435,"volume":1316,"transactions":9,"vwap":943},"2025-09-25",1334600,{"date":1318,"open":942,"high":942,"low":1083,"close":1083,"change":210,"percent_change":435,"volume":1319,"transactions":9,"vwap":1083},"2025-09-24",1553700,{"date":1321,"open":949,"high":972,"low":941,"close":1166,"change":22,"percent_change":428,"volume":1322,"transactions":9,"vwap":1166},"2025-09-23",1764400,{"date":1324,"open":942,"high":1166,"low":1083,"close":1083,"change":218,"percent_change":350,"volume":1325,"transactions":9,"vwap":1083},"2025-09-22",1362800,{"date":1327,"open":942,"high":972,"low":941,"close":942,"change":209,"percent_change":210,"volume":1328,"transactions":9,"vwap":942},"2025-09-19",1354700,{"date":1330,"open":942,"high":961,"low":941,"close":1166,"change":218,"percent_change":350,"volume":1331,"transactions":9,"vwap":1166},"2025-09-18",2309000,{"date":1333,"open":971,"high":984,"low":967,"close":967,"change":199,"percent_change":413,"volume":1334,"transactions":9,"vwap":967},"2025-09-17",2625100,{"date":1336,"open":998,"high":990,"low":1002,"close":998,"change":373,"percent_change":374,"volume":1337,"transactions":9,"vwap":998},"2025-09-16",1537900,{"date":1339,"open":998,"high":998,"low":1010,"close":1010,"change":373,"percent_change":374,"volume":1340,"transactions":9,"vwap":1010},"2025-09-15",1146200,{"date":1342,"open":1010,"high":1010,"low":972,"close":1006,"change":210,"percent_change":435,"volume":1343,"transactions":9,"vwap":1006},"2025-09-12",1509700,{"date":1345,"open":971,"high":989,"low":998,"close":998,"change":227,"percent_change":22,"volume":1346,"transactions":9,"vwap":998},"2025-09-11",1412100,{"date":1348,"open":1002,"high":988,"low":1010,"close":1002,"change":22,"percent_change":428,"volume":1349,"transactions":9,"vwap":1002},"2025-09-10",1198400,{"date":1351,"open":998,"high":971,"low":967,"close":967,"change":443,"percent_change":575,"volume":1352,"transactions":9,"vwap":967},"2025-09-09",2100600,{"date":1354,"open":988,"high":988,"low":1010,"close":988,"change":22,"percent_change":428,"volume":1355,"transactions":9,"vwap":988},"2025-09-08",1512500,{"date":1357,"open":998,"high":971,"low":1006,"close":966,"change":295,"percent_change":791,"volume":1358,"transactions":9,"vwap":966},"2025-09-05",1449400,{"date":1360,"open":957,"high":1083,"low":948,"close":1083,"change":516,"percent_change":862,"volume":1361,"transactions":9,"vwap":1083},"2025-09-04",1782300,{"date":1363,"open":843,"high":943,"low":843,"close":1023,"change":245,"percent_change":107,"volume":1364,"transactions":9,"vwap":1023},"2025-09-03",1241300,{"date":1366,"open":842,"high":920,"low":844,"close":843,"change":331,"percent_change":899,"volume":1367,"transactions":9,"vwap":843},"2025-09-02",1917600,{"date":1369,"open":965,"high":949,"low":957,"close":941,"change":373,"percent_change":374,"volume":1370,"transactions":9,"vwap":941},"2025-08-29",1570800,{"date":1372,"open":944,"high":1083,"low":943,"close":965,"change":227,"percent_change":22,"volume":1373,"transactions":9,"vwap":965},"2025-08-28",1341700,{"date":1375,"open":1023,"high":957,"low":924,"close":957,"change":22,"percent_change":428,"volume":1376,"transactions":9,"vwap":957},"2025-08-27",1491600,{"date":1378,"open":924,"high":925,"low":920,"close":925,"change":245,"percent_change":107,"volume":1379,"transactions":9,"vwap":925},"2025-08-26",1415000,{"date":1381,"open":849,"high":848,"low":842,"close":849,"change":210,"percent_change":435,"volume":1382,"transactions":9,"vwap":849},"2025-08-25",1297800,{"date":1384,"open":834,"high":1023,"low":834,"close":950,"change":700,"percent_change":1283,"volume":1385,"transactions":9,"vwap":950},"2025-08-22",2130900,{"date":1387,"open":838,"high":861,"low":818,"close":825,"change":255,"percent_change":774,"volume":1388,"transactions":9,"vwap":825},"2025-08-21",1432900,{"date":1390,"open":838,"high":849,"low":834,"close":842,"change":373,"percent_change":374,"volume":1391,"transactions":9,"vwap":842},"2025-08-20",2605700,{"date":1393,"open":834,"high":861,"low":824,"close":861,"change":245,"percent_change":107,"volume":1394,"transactions":9,"vwap":861},"2025-08-19",1236200,{"date":1396,"open":834,"high":834,"low":820,"close":818,"change":209,"percent_change":210,"volume":1397,"transactions":9,"vwap":818},"2025-08-18",1137200,{"date":1399,"open":838,"high":861,"low":825,"close":825,"change":218,"percent_change":350,"volume":1400,"transactions":9,"vwap":825},"2025-08-15",1038400,{"date":1402,"open":844,"high":842,"low":824,"close":834,"change":255,"percent_change":774,"volume":1403,"transactions":9,"vwap":834},"2025-08-14",1090000,{"date":1405,"open":843,"high":848,"low":843,"close":920,"change":374,"percent_change":903,"volume":1406,"transactions":9,"vwap":920},"2025-08-13",1595000,{"date":1408,"open":819,"high":834,"low":818,"close":824,"change":190,"percent_change":190,"volume":1409,"transactions":9,"vwap":824},"2025-08-12",1343900,{"date":1411,"open":834,"high":838,"low":819,"close":824,"change":190,"percent_change":190,"volume":1412,"transactions":9,"vwap":824},"2025-08-11",1864500,{"date":1414,"open":838,"high":838,"low":819,"close":824,"change":210,"percent_change":435,"volume":1415,"transactions":9,"vwap":824},"2025-08-08",883600,{"date":1417,"open":843,"high":849,"low":838,"close":844,"change":209,"percent_change":210,"volume":1418,"transactions":9,"vwap":844},"2025-08-07",1437000,{"date":1420,"open":861,"high":849,"low":819,"close":842,"change":190,"percent_change":190,"volume":1421,"transactions":9,"vwap":842},"2025-08-06",1801500,{"date":1423,"open":842,"high":920,"low":844,"close":842,"change":598,"percent_change":235,"volume":1424,"transactions":9,"vwap":842},"2025-08-05",2255700,{"date":1426,"open":920,"high":848,"low":861,"close":849,"change":373,"percent_change":374,"volume":968,"transactions":9,"vwap":849},"2025-08-04",{"date":1428,"open":819,"high":849,"low":819,"close":842,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":842},"2025-08-01",0.15,0.6,2730400,{"date":1433,"open":829,"high":830,"low":784,"close":784,"change":190,"percent_change":190,"volume":1434,"transactions":9,"vwap":784},"2025-07-31",1193300,{"date":1436,"open":784,"high":820,"low":807,"close":784,"change":443,"percent_change":575,"volume":1437,"transactions":9,"vwap":784},"2025-07-30",1921900,{"date":1439,"open":779,"high":818,"low":779,"close":820,"change":850,"percent_change":851,"volume":1440,"transactions":9,"vwap":820},"2025-07-29",1705300,{"date":1442,"open":789,"high":779,"low":778,"close":778,"change":210,"percent_change":435,"volume":1443,"transactions":9,"vwap":778},"2025-07-28",1058100,{"date":1445,"open":789,"high":784,"low":780,"close":784,"change":366,"percent_change":367,"volume":1446,"transactions":9,"vwap":784},"2025-07-25",1226200,{"date":1448,"open":790,"high":779,"low":790,"close":789,"change":598,"percent_change":235,"volume":1449,"transactions":9,"vwap":789},"2025-07-24",1430300,{"date":1451,"open":829,"high":812,"low":779,"close":807,"change":443,"percent_change":575,"volume":1452,"transactions":9,"vwap":807},"2025-07-23",1303700,{"date":1454,"open":812,"high":818,"low":814,"close":830,"change":22,"percent_change":428,"volume":1455,"transactions":9,"vwap":830},"2025-07-22",1301600,{"date":1457,"open":829,"high":813,"low":784,"close":829,"change":245,"percent_change":107,"volume":1458,"transactions":9,"vwap":829},"2025-07-21",1308900,{"date":1460,"open":780,"high":789,"low":773,"close":780,"change":245,"percent_change":107,"volume":1461,"transactions":9,"vwap":780},"2025-07-18",1576200,{"date":1463,"open":655,"high":790,"low":648,"close":785,"change":598,"percent_change":235,"volume":1464,"transactions":9,"vwap":785},"2025-07-17",1608300,{"date":1466,"open":663,"high":659,"low":731,"close":655,"change":245,"percent_change":107,"volume":1467,"transactions":9,"vwap":655},"2025-07-16",2235700,{"date":1469,"open":790,"high":790,"low":683,"close":664,"change":255,"percent_change":774,"volume":1470,"transactions":9,"vwap":664},"2025-07-15",1322800,{"date":1472,"open":655,"high":773,"low":785,"close":659,"change":190,"percent_change":190,"volume":1473,"transactions":9,"vwap":659},"2025-07-14",1207200,{"date":1475,"open":790,"high":790,"low":654,"close":659,"change":443,"percent_change":575,"volume":1476,"transactions":9,"vwap":659},"2025-07-11",1343300,{"date":1478,"open":779,"high":779,"low":773,"close":779,"change":190,"percent_change":190,"volume":1479,"transactions":9,"vwap":779},"2025-07-10",1276900,{"date":1481,"open":790,"high":807,"low":790,"close":779,"change":374,"percent_change":903,"volume":1482,"transactions":9,"vwap":779},"2025-07-09",1715600,{"date":1484,"open":648,"high":655,"low":648,"close":654,"change":218,"percent_change":350,"volume":1485,"transactions":9,"vwap":654},"2025-07-08",1627100,{"date":1487,"open":780,"high":780,"low":655,"close":790,"change":210,"percent_change":435,"volume":1488,"transactions":9,"vwap":790},"2025-07-07",2716000,{"date":1490,"open":778,"high":779,"low":773,"close":789,"change":443,"percent_change":575,"volume":1491,"transactions":9,"vwap":789},"2025-07-03",1094800,{"date":1493,"open":812,"high":830,"low":829,"close":812,"change":218,"percent_change":350,"volume":1494,"transactions":9,"vwap":812},"2025-07-02",1606400,{"date":1496,"open":824,"high":834,"low":812,"close":820,"change":219,"percent_change":1046,"volume":1497,"transactions":9,"vwap":820},"2025-07-01",1737100,{"date":1499,"open":843,"high":924,"low":844,"close":848,"change":245,"percent_change":107,"volume":1500,"transactions":9,"vwap":848},"2025-06-30",1573300,{"date":1502,"open":838,"high":849,"low":838,"close":861,"change":210,"percent_change":435,"volume":1298,"transactions":9,"vwap":861},"2025-06-27",{"date":1504,"open":844,"high":849,"low":838,"close":849,"change":245,"percent_change":107,"volume":1505,"transactions":9,"vwap":849},"2025-06-26",1135900,{"date":1507,"open":820,"high":834,"low":813,"close":834,"change":373,"percent_change":374,"volume":1508,"transactions":9,"vwap":834},"2025-06-25",1017500,{"date":1510,"open":829,"high":824,"low":784,"close":819,"change":516,"percent_change":862,"volume":1511,"transactions":9,"vwap":819},"2025-06-24",1493100,{"date":1513,"open":829,"high":825,"low":807,"close":814,"change":245,"percent_change":107,"volume":1514,"transactions":9,"vwap":814},"2025-06-23",1490100,{"date":1516,"open":655,"high":779,"low":654,"close":778,"change":373,"percent_change":374,"volume":1517,"transactions":9,"vwap":778},"2025-06-20",1028300,{"date":1519,"open":773,"high":807,"low":654,"close":773,"change":366,"percent_change":367,"volume":1520,"transactions":9,"vwap":773},"2025-06-18",1149700,{"date":1522,"open":648,"high":790,"low":731,"close":655,"change":245,"percent_change":107,"volume":1523,"transactions":9,"vwap":655},"2025-06-17",985200,{"date":1525,"open":663,"high":654,"low":684,"close":664,"change":210,"percent_change":435,"volume":1526,"transactions":9,"vwap":664},"2025-06-16",1142600,{"date":1528,"open":654,"high":659,"low":684,"close":785,"change":210,"percent_change":435,"volume":1529,"transactions":9,"vwap":785},"2025-06-13",1372200,{"date":1531,"open":790,"high":780,"low":655,"close":790,"change":245,"percent_change":107,"volume":1532,"transactions":9,"vwap":790},"2025-06-12",1694400,{"date":1534,"open":684,"high":648,"low":649,"close":663,"change":374,"percent_change":903,"volume":1535,"transactions":9,"vwap":663},"2025-06-11",1728800,{"date":1537,"open":649,"high":649,"low":679,"close":696,"change":373,"percent_change":374,"volume":1538,"transactions":9,"vwap":696},"2025-06-10",1715400,{"date":1540,"open":588,"high":696,"low":588,"close":679,"change":22,"percent_change":428,"volume":1541,"transactions":9,"vwap":679},"2025-06-09",1097100,{"date":1543,"open":679,"high":696,"low":605,"close":588,"change":331,"percent_change":1544,"volume":1545,"transactions":9,"vwap":588},"2025-06-06",-0.57,1516300,{"date":1547,"open":790,"high":778,"low":731,"close":663,"change":255,"percent_change":774,"volume":1548,"transactions":9,"vwap":663},"2025-06-05",3089600,{"date":1550,"open":663,"high":780,"low":731,"close":773,"change":367,"percent_change":52,"volume":1551,"transactions":9,"vwap":773},"2025-06-04",1339800,{"date":1553,"open":664,"high":648,"low":668,"close":649,"change":598,"percent_change":235,"volume":1554,"transactions":9,"vwap":649},"2025-06-03",2217100,{"date":1556,"open":731,"high":648,"low":692,"close":684,"change":219,"percent_change":1046,"volume":1557,"transactions":9,"vwap":684},"2025-06-02",1484200,{"date":1559,"open":773,"high":779,"low":659,"close":789,"change":281,"percent_change":451,"volume":1560,"transactions":9,"vwap":789},"2025-05-30",1572100,{"date":1562,"open":785,"high":790,"low":648,"close":659,"change":374,"percent_change":903,"volume":625,"transactions":9,"vwap":659},"2025-05-29",{"date":1564,"open":731,"high":731,"low":649,"close":684,"change":199,"percent_change":413,"volume":1565,"transactions":9,"vwap":684},"2025-05-28",1861200,{"date":1567,"open":663,"high":654,"low":683,"close":785,"change":516,"percent_change":862,"volume":1568,"transactions":9,"vwap":785},"2025-05-27",1438800,{"date":1570,"open":663,"high":663,"low":692,"close":649,"change":366,"percent_change":367,"volume":1571,"transactions":9,"vwap":649},"2025-05-23",1551800,{"date":1573,"open":672,"high":696,"low":605,"close":696,"change":245,"percent_change":107,"volume":1574,"transactions":9,"vwap":696},"2025-05-22",1664600,{"date":1576,"open":589,"high":639,"low":590,"close":588,"change":235,"percent_change":650,"volume":1577,"transactions":9,"vwap":588},"2025-05-21",1928000,{"date":1579,"open":696,"high":683,"low":679,"close":692,"change":209,"percent_change":210,"volume":1580,"transactions":9,"vwap":692},"2025-05-20",2146900,{"date":1582,"open":672,"high":683,"low":672,"close":649,"change":227,"percent_change":22,"volume":1583,"transactions":9,"vwap":649},"2025-05-19",2018100,{"date":1585,"open":648,"high":785,"low":692,"close":692,"change":209,"percent_change":210,"volume":1586,"transactions":9,"vwap":692},"2025-05-16",1764500,{"date":1588,"open":696,"high":649,"low":589,"close":649,"change":367,"percent_change":52,"volume":1589,"transactions":9,"vwap":649},"2025-05-15",1690300,{"date":1591,"open":589,"high":679,"low":581,"close":590,"change":443,"percent_change":575,"volume":1592,"transactions":9,"vwap":590},"2025-05-14",2542500,{"date":1594,"open":692,"high":692,"low":672,"close":589,"change":598,"percent_change":235,"volume":1595,"transactions":9,"vwap":589},"2025-05-13",1578200,{"date":1597,"open":589,"high":692,"low":589,"close":639,"change":350,"percent_change":1598,"volume":1599,"transactions":9,"vwap":639},"2025-05-12",-0.49,1565300,{"date":1601,"open":790,"high":778,"low":785,"close":654,"change":227,"percent_change":22,"volume":1602,"transactions":9,"vwap":654},"2025-05-09",1363300,{"date":1604,"open":829,"high":829,"low":663,"close":785,"change":331,"percent_change":899,"volume":1605,"transactions":9,"vwap":785},"2025-05-08",1668400,{"date":1607,"open":784,"high":830,"low":807,"close":812,"change":281,"percent_change":451,"volume":1608,"transactions":9,"vwap":812},"2025-05-07",1363200,{"date":1610,"open":780,"high":807,"low":790,"close":779,"change":281,"percent_change":451,"volume":1611,"transactions":9,"vwap":779},"2025-05-06",927000,{"date":1613,"open":778,"high":789,"low":654,"close":790,"change":210,"percent_change":435,"volume":1614,"transactions":9,"vwap":790},"2025-05-05",2170200,{"date":1616,"open":784,"high":812,"low":790,"close":789,"change":350,"percent_change":1617,"volume":1618,"transactions":9,"vwap":789},"2025-05-02",-0.48,2696000,{"date":1620,"open":1023,"high":1023,"low":830,"close":819,"change":112,"percent_change":1621,"volume":1622,"transactions":9,"vwap":819},"2025-05-01",-0.68,2873600,{"date":1624,"open":1023,"high":957,"low":924,"close":944,"change":245,"percent_change":107,"volume":1625,"transactions":9,"vwap":944},"2025-04-30",1839100,{"date":1627,"open":844,"high":950,"low":844,"close":924,"change":281,"percent_change":451,"volume":1628,"transactions":9,"vwap":924},"2025-04-29",1376000,{"date":1630,"open":830,"high":843,"low":830,"close":842,"change":850,"percent_change":851,"volume":1631,"transactions":9,"vwap":842},"2025-04-28",1366000,{"date":1633,"open":813,"high":825,"low":814,"close":830,"change":366,"percent_change":367,"volume":1634,"transactions":9,"vwap":830},"2025-04-25",1479100,{"date":180,"open":779,"high":814,"low":778,"close":814,"change":22,"percent_change":428,"volume":1636,"transactions":9,"vwap":814},1637200]