[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCUS":3,"homepage-market-summary":26,"stock-historical-SCUS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCUS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Schwab Ultra-Short Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9234,0.9828,"Monthly",{"close":17,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":19,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},25.05,25.0595,25.01,0,356309.159811,25.33,120698.05905660318,12.5,540,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"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","2026-10-06",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":36},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":36},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":64,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":64,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":64},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":64},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":64},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":64},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":64},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":64},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":64},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":139,"price":140,"is_up":64},"Real Estate","XLRE",-1.29,40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":64},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":64},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":64},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":64},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":64},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":139,"is_up":64},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":22,"period_low":19,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},109380,39923610.882264,-0.52,"2025-04-25",[181,184,192,199,206,214,224,234,243,250,255,261,266,271,278,285,292,297,303,308,314,319,325,330,337,342,346,355,363,369,374,382,387,393,397,402,407,414,421,428,438,443,447,452,458,464,470,477,482,487,493,500,508,513,518,524,530,537,543,549,554,559,564,567,570,573,576,579,582,586,589,592,596,599,602,606,609,613,619,623,626,629,633,636,640,643,646,649,651,654,659,663,666,668,672,675,678,682,685,688,691,694,697,701,705,708,711,715,718,723,730,733,736,739,744,747,750,753,756,759,762,765,768,770,773,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,842,845,848,851,854,857,862,867,871,875,879,883,887,890,893,896,899,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,995,997,1000,1003,1006,1010,1013,1016,1019,1023,1026,1030,1033,1036,1039,1043,1048,1051,1055,1061,1064,1067,1070,1074,1077,1080,1084,1089,1092,1095,1098,1103,1108,1111,1115,1118,1121,1124,1129,1133,1136,1139,1141,1144,1147,1150,1154,1157,1160,1165,1168,1170,1173,1177,1182,1185,1188,1191,1194,1199,1202,1205,1207,1209,1212,1215,1218,1220,1223,1226,1230,1235,1237,1240,1243,1246,1250,1254,1256,1259,1262,1265,1268,1271,1274,1276,1279,1281,1284,1287,1290,1293,1296,1300,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1345,1348,1351,1354,1356,1359,1362,1365,1368,1372,1375,1378,1381,1384,1387,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1440,1442,1445,1448,1452,1455,1460,1463,1466,1469,1472,1475,1478,1481,1483,1485,1488,1491,1494,1497,1501,1505,1508,1511,1514,1517,1520,1523,1526,1528,1531],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":182,"vwap":183},987,25.0338,{"date":36,"open":17,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},25.059,25.04,0.01,0.04,92555.7243,404,25.0475,{"date":193,"open":186,"high":194,"low":195,"close":186,"change":187,"percent_change":188,"volume":196,"transactions":197,"vwap":198},"2026-10-05",25.0693,25.03,148065.175929,524,25.0423,{"date":200,"open":17,"high":17,"low":195,"close":195,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",-0.01,-0.04,104627.51228,309,25.0356,{"date":207,"open":195,"high":186,"low":208,"close":186,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",25.013,-0.07,-0.28,152831.259496,511,25.0285,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",25.09,25.11,25.0807,0.025,0.1,134579.89,460,25.096,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",25.1,25.08,25.085,0.005,0.02,101930.3006,368,25.089,{"date":235,"open":236,"high":237,"low":236,"close":227,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",25.07,25.0952,-0.015,-0.06,112619.803205,466,25.082,{"date":244,"open":226,"high":226,"low":245,"close":246,"change":187,"percent_change":188,"volume":247,"transactions":248,"vwap":249},"2026-09-25",25.0849,25.095,130156.994555,245,25.0981,{"date":251,"open":226,"high":226,"low":228,"close":228,"change":252,"percent_change":144,"volume":253,"transactions":254,"vwap":237},"2026-09-24",-0.005,99540.949282,308,{"date":256,"open":226,"high":257,"low":236,"close":216,"change":20,"percent_change":20,"volume":258,"transactions":259,"vwap":260},"2026-09-23",25.16,164409.682392,570,25.0984,{"date":262,"open":227,"high":226,"low":227,"close":216,"change":187,"percent_change":188,"volume":263,"transactions":264,"vwap":265},"2026-09-22",55753.939312,320,25.0932,{"date":267,"open":227,"high":226,"low":227,"close":227,"change":187,"percent_change":188,"volume":268,"transactions":269,"vwap":270},"2026-09-21",138955.593959,401,25.0856,{"date":272,"open":227,"high":273,"low":236,"close":236,"change":144,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",25.1099,-0.08,384577.9662,683,25.081,{"date":279,"open":226,"high":273,"low":216,"close":216,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",0.0199,0.08,113238.6216,313,25.1001,{"date":286,"open":226,"high":217,"low":236,"close":287,"change":288,"percent_change":202,"volume":289,"transactions":290,"vwap":291},"2026-09-16",25.0701,-0.0099,267060.5755,448,25.0876,{"date":293,"open":216,"high":226,"low":227,"close":227,"change":144,"percent_change":274,"volume":294,"transactions":295,"vwap":296},"2026-09-15",128651.5192,380,25.0915,{"date":298,"open":246,"high":226,"low":299,"close":226,"change":20,"percent_change":20,"volume":300,"transactions":301,"vwap":302},"2026-09-14",25.0814,101377.609534,314,25.0959,{"date":304,"open":216,"high":217,"low":216,"close":226,"change":20,"percent_change":20,"volume":305,"transactions":306,"vwap":307},"2026-09-11",146979.9785,463,25.1022,{"date":309,"open":310,"high":310,"low":226,"close":226,"change":201,"percent_change":202,"volume":311,"transactions":312,"vwap":313},"2026-09-10",25.12,97334.0005,303,25.1055,{"date":315,"open":226,"high":310,"low":226,"close":217,"change":201,"percent_change":202,"volume":316,"transactions":317,"vwap":318},"2026-09-09",50495.82538,286,25.1152,{"date":320,"open":321,"high":321,"low":226,"close":310,"change":20,"percent_change":20,"volume":322,"transactions":323,"vwap":324},"2026-09-08",25.13,122409.782607,474,25.115,{"date":326,"open":310,"high":310,"low":226,"close":310,"change":187,"percent_change":188,"volume":327,"transactions":328,"vwap":329},"2026-09-04",131215.75695,384,25.1146,{"date":331,"open":226,"high":217,"low":216,"close":217,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-03",0.015,0.06,105884.6795,388,25.1002,{"date":338,"open":226,"high":226,"low":216,"close":246,"change":252,"percent_change":144,"volume":339,"transactions":340,"vwap":341},"2026-09-02",121841.2994,328,25.0964,{"date":343,"open":310,"high":310,"low":227,"close":226,"change":274,"percent_change":114,"volume":344,"transactions":25,"vwap":345},"2026-09-01",142630.4179,25.0972,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":229,"percent_change":230,"volume":352,"transactions":353,"vwap":354},"2026-08-31",25.17,25.1854,25.1628,25.18,188662.8013,375,25.1739,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":252,"percent_change":144,"volume":360,"transactions":361,"vwap":362},"2026-08-28",25.2,25.1711,25.175,38095.516999,197,25.1864,{"date":364,"open":348,"high":365,"low":348,"close":351,"change":187,"percent_change":188,"volume":366,"transactions":367,"vwap":368},"2026-08-27",25.19,54091.4925,214,25.181,{"date":370,"open":365,"high":365,"low":257,"close":348,"change":144,"percent_change":274,"volume":371,"transactions":372,"vwap":373},"2026-08-26",242694.8154,528,25.1723,{"date":375,"open":351,"high":365,"low":376,"close":365,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-25",25.1629,0.03,0.12,193733.386045,249,25.1752,{"date":383,"open":348,"high":351,"low":257,"close":257,"change":20,"percent_change":20,"volume":384,"transactions":385,"vwap":386},"2026-08-24",156734.2748,453,25.1732,{"date":388,"open":257,"high":389,"low":257,"close":257,"change":20,"percent_change":20,"volume":390,"transactions":391,"vwap":392},"2026-08-21",25.1783,97821.3051,396,25.1651,{"date":394,"open":348,"high":351,"low":257,"close":257,"change":20,"percent_change":20,"volume":395,"transactions":328,"vwap":396},"2026-08-20",169743.321342,25.1654,{"date":398,"open":257,"high":351,"low":257,"close":257,"change":201,"percent_change":202,"volume":399,"transactions":400,"vwap":401},"2026-08-19",120154.156999,372,25.1668,{"date":403,"open":257,"high":348,"low":404,"close":348,"change":187,"percent_change":188,"volume":405,"transactions":204,"vwap":406},"2026-08-18",25.1522,173764.76573,25.1648,{"date":408,"open":409,"high":348,"low":409,"close":257,"change":410,"percent_change":377,"volume":411,"transactions":412,"vwap":413},"2026-08-17",25.15,0.008,211427.9737,555,25.1659,{"date":415,"open":409,"high":348,"low":409,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":172,"vwap":420},"2026-08-14",25.152,-0.008,-0.03,105823.784931,25.1638,{"date":422,"open":257,"high":257,"low":409,"close":257,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-13",0.012,0.05,173724.4629,358,25.1552,{"date":429,"open":430,"high":409,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-12",25.14,25.1389,25.148,0.018,0.07,123354.261,387,25.1454,{"date":439,"open":409,"high":409,"low":321,"close":321,"change":20,"percent_change":20,"volume":440,"transactions":441,"vwap":442},"2026-08-11",96433.8621,319,25.1415,{"date":444,"open":409,"high":409,"low":321,"close":321,"change":201,"percent_change":202,"volume":445,"transactions":441,"vwap":446},"2026-08-10",110085.052677,25.1369,{"date":448,"open":321,"high":449,"low":321,"close":430,"change":332,"percent_change":333,"volume":450,"transactions":335,"vwap":451},"2026-08-07",25.1483,69992.8365,25.1357,{"date":453,"open":321,"high":321,"low":310,"close":454,"change":252,"percent_change":144,"volume":455,"transactions":456,"vwap":457},"2026-08-06",25.125,53125.97,278,25.1256,{"date":459,"open":321,"high":460,"low":310,"close":321,"change":229,"percent_change":230,"volume":461,"transactions":462,"vwap":463},"2026-08-05",25.1383,203100.986294,405,25.1364,{"date":465,"open":321,"high":466,"low":310,"close":454,"change":187,"percent_change":188,"volume":467,"transactions":468,"vwap":469},"2026-08-04",25.139,78253.681848,282,25.1266,{"date":471,"open":310,"high":409,"low":226,"close":324,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-03",-0.085,-0.34,231120.537943,476,25.132,{"date":478,"open":351,"high":357,"low":351,"close":357,"change":332,"percent_change":333,"volume":479,"transactions":480,"vwap":481},"2026-07-31",127462.950534,341,25.1907,{"date":483,"open":348,"high":365,"low":348,"close":484,"change":229,"percent_change":230,"volume":485,"transactions":486,"vwap":381},"2026-07-30",25.185,87641.6101,279,{"date":488,"open":351,"high":351,"low":348,"close":351,"change":489,"percent_change":20,"volume":490,"transactions":491,"vwap":492},"2026-07-29",0.0005,67200.719427,336,25.1751,{"date":494,"open":351,"high":351,"low":257,"close":495,"change":496,"percent_change":434,"volume":497,"transactions":498,"vwap":499},"2026-07-28",25.1795,0.0175,101410.945334,292,25.1743,{"date":501,"open":257,"high":348,"low":502,"close":503,"change":504,"percent_change":187,"volume":505,"transactions":506,"vwap":507},"2026-07-27",25.1546,25.162,0.002,127205.4709,326,25.164,{"date":509,"open":257,"high":348,"low":430,"close":257,"change":187,"percent_change":188,"volume":510,"transactions":511,"vwap":512},"2026-07-24",168312.9614,348,25.1616,{"date":514,"open":257,"high":257,"low":430,"close":409,"change":238,"percent_change":239,"volume":515,"transactions":516,"vwap":517},"2026-07-23",84493.4954,306,25.1487,{"date":519,"open":348,"high":348,"low":257,"close":520,"change":332,"percent_change":333,"volume":521,"transactions":522,"vwap":523},"2026-07-22",25.165,87732.414781,273,25.1661,{"date":525,"open":257,"high":348,"low":409,"close":409,"change":526,"percent_change":-6,"volume":527,"transactions":528,"vwap":529},"2026-07-21",-0.0001,111487.055148,252,25.1571,{"date":531,"open":257,"high":257,"low":430,"close":532,"change":533,"percent_change":201,"volume":534,"transactions":535,"vwap":536},"2026-07-20",25.1501,-0.0019,67036.327,225,25.1495,{"date":538,"open":430,"high":257,"low":430,"close":416,"change":539,"percent_change":230,"volume":540,"transactions":541,"vwap":542},"2026-07-17",0.004,117446.4976,310,25.1485,{"date":544,"open":321,"high":409,"low":321,"close":432,"change":545,"percent_change":201,"volume":546,"transactions":547,"vwap":548},"2026-07-16",-0.002,56180.8627,325,25.1457,{"date":550,"open":310,"high":409,"low":310,"close":409,"change":377,"percent_change":378,"volume":551,"transactions":552,"vwap":553},"2026-07-15",120255.17854,318,25.1394,{"date":555,"open":310,"high":365,"low":310,"close":310,"change":20,"percent_change":20,"volume":556,"transactions":557,"vwap":558},"2026-07-14",127228.5733,433,25.1484,{"date":560,"open":321,"high":321,"low":217,"close":310,"change":20,"percent_change":20,"volume":561,"transactions":562,"vwap":563},"2026-07-13",120342.5561,360,25.1139,{"date":565,"open":430,"high":430,"low":310,"close":310,"change":201,"percent_change":202,"volume":566,"transactions":9,"vwap":310},"2026-07-10",59100,{"date":568,"open":321,"high":321,"low":217,"close":321,"change":230,"percent_change":281,"volume":569,"transactions":9,"vwap":321},"2026-07-09",126800,{"date":571,"open":310,"high":321,"low":217,"close":217,"change":252,"percent_change":144,"volume":572,"transactions":9,"vwap":217},"2026-07-08",104700,{"date":574,"open":310,"high":321,"low":217,"close":324,"change":252,"percent_change":144,"volume":575,"transactions":9,"vwap":324},"2026-07-07",62700,{"date":577,"open":310,"high":321,"low":217,"close":310,"change":187,"percent_change":188,"volume":578,"transactions":9,"vwap":310},"2026-07-06",97400,{"date":580,"open":310,"high":310,"low":217,"close":217,"change":187,"percent_change":188,"volume":581,"transactions":9,"vwap":217},"2026-07-02",66200,{"date":583,"open":226,"high":217,"low":226,"close":226,"change":584,"percent_change":99,"volume":585,"transactions":9,"vwap":226},"2026-07-01",-0.075,116300,{"date":587,"open":348,"high":365,"low":348,"close":359,"change":229,"percent_change":230,"volume":588,"transactions":9,"vwap":359},"2026-06-30",79900,{"date":590,"open":351,"high":365,"low":348,"close":348,"change":144,"percent_change":274,"volume":591,"transactions":9,"vwap":348},"2026-06-29",177900,{"date":593,"open":351,"high":365,"low":594,"close":365,"change":187,"percent_change":188,"volume":595,"transactions":9,"vwap":365},"2026-06-26",25.171,93000,{"date":597,"open":351,"high":351,"low":257,"close":351,"change":187,"percent_change":188,"volume":598,"transactions":9,"vwap":351},"2026-06-25",50500,{"date":600,"open":351,"high":351,"low":430,"close":348,"change":332,"percent_change":333,"volume":601,"transactions":9,"vwap":348},"2026-06-24",379700,{"date":603,"open":430,"high":348,"low":430,"close":604,"change":229,"percent_change":230,"volume":605,"transactions":9,"vwap":604},"2026-06-23",25.155,151700,{"date":607,"open":430,"high":257,"low":430,"close":409,"change":238,"percent_change":239,"volume":608,"transactions":9,"vwap":409},"2026-06-22",81400,{"date":610,"open":348,"high":348,"low":611,"close":520,"change":230,"percent_change":281,"volume":612,"transactions":9,"vwap":520},"2026-06-18",25.156,83700,{"date":614,"open":257,"high":348,"low":430,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-06-17",25.145,-0.025,-0.1,173900,{"date":620,"open":257,"high":621,"low":257,"close":348,"change":187,"percent_change":188,"volume":622,"transactions":9,"vwap":348},"2026-06-16",25.176,80000,{"date":624,"open":257,"high":351,"low":409,"close":257,"change":20,"percent_change":20,"volume":625,"transactions":9,"vwap":257},"2026-06-15",181500,{"date":627,"open":430,"high":257,"low":430,"close":257,"change":230,"percent_change":281,"volume":628,"transactions":9,"vwap":257},"2026-06-12",57300,{"date":630,"open":430,"high":348,"low":631,"close":430,"change":252,"percent_change":144,"volume":632,"transactions":9,"vwap":430},"2026-06-11",25.135,121700,{"date":634,"open":409,"high":257,"low":430,"close":615,"change":20,"percent_change":20,"volume":635,"transactions":9,"vwap":615},"2026-06-10",80600,{"date":637,"open":409,"high":638,"low":430,"close":615,"change":187,"percent_change":188,"volume":639,"transactions":9,"vwap":615},"2026-06-09",25.158,89300,{"date":641,"open":409,"high":409,"low":321,"close":631,"change":238,"percent_change":239,"volume":642,"transactions":9,"vwap":631},"2026-06-08",166800,{"date":644,"open":430,"high":409,"low":321,"close":409,"change":187,"percent_change":188,"volume":645,"transactions":9,"vwap":409},"2026-06-05",186900,{"date":647,"open":321,"high":409,"low":321,"close":430,"change":229,"percent_change":230,"volume":648,"transactions":9,"vwap":430},"2026-06-04",110200,{"date":650,"open":321,"high":430,"low":321,"close":631,"change":252,"percent_change":144,"volume":581,"transactions":9,"vwap":631},"2026-06-03",{"date":652,"open":430,"high":409,"low":321,"close":430,"change":20,"percent_change":20,"volume":653,"transactions":9,"vwap":430},"2026-06-02",210000,{"date":655,"open":430,"high":656,"low":657,"close":430,"change":239,"percent_change":156,"volume":658,"transactions":9,"vwap":430},"2026-06-01",25.149,25.123,221700,{"date":660,"open":661,"high":661,"low":357,"close":357,"change":201,"percent_change":202,"volume":662,"transactions":9,"vwap":357},"2026-05-29",25.22,137900,{"date":664,"open":665,"high":665,"low":357,"close":665,"change":20,"percent_change":20,"volume":575,"transactions":9,"vwap":665},"2026-05-28",25.21,{"date":667,"open":357,"high":665,"low":365,"close":665,"change":332,"percent_change":333,"volume":566,"transactions":9,"vwap":665},"2026-05-27",{"date":669,"open":357,"high":357,"low":365,"close":670,"change":187,"percent_change":188,"volume":671,"transactions":9,"vwap":670},"2026-05-26",25.195,122000,{"date":673,"open":665,"high":665,"low":351,"close":484,"change":229,"percent_change":230,"volume":674,"transactions":9,"vwap":484},"2026-05-22",194900,{"date":676,"open":351,"high":351,"low":348,"close":351,"change":20,"percent_change":20,"volume":677,"transactions":9,"vwap":351},"2026-05-21",92300,{"date":679,"open":348,"high":351,"low":680,"close":351,"change":332,"percent_change":333,"volume":681,"transactions":9,"vwap":351},"2026-05-20",25.161,101700,{"date":683,"open":348,"high":348,"low":257,"close":520,"change":252,"percent_change":144,"volume":684,"transactions":9,"vwap":520},"2026-05-19",88000,{"date":686,"open":348,"high":348,"low":257,"close":348,"change":332,"percent_change":333,"volume":687,"transactions":9,"vwap":348},"2026-05-18",89800,{"date":689,"open":257,"high":348,"low":409,"close":604,"change":238,"percent_change":239,"volume":690,"transactions":9,"vwap":604},"2026-05-15",76600,{"date":692,"open":257,"high":348,"low":257,"close":348,"change":20,"percent_change":20,"volume":693,"transactions":9,"vwap":348},"2026-05-14",105000,{"date":695,"open":257,"high":348,"low":409,"close":348,"change":433,"percent_change":434,"volume":696,"transactions":9,"vwap":348},"2026-05-13",126600,{"date":698,"open":348,"high":348,"low":409,"close":416,"change":699,"percent_change":144,"volume":700,"transactions":9,"vwap":416},"2026-05-12",-0.004,77400,{"date":702,"open":348,"high":348,"low":703,"close":611,"change":699,"percent_change":144,"volume":704,"transactions":9,"vwap":611},"2026-05-11",25.151,99600,{"date":706,"open":257,"high":348,"low":257,"close":257,"change":187,"percent_change":188,"volume":707,"transactions":9,"vwap":257},"2026-05-08",86500,{"date":709,"open":409,"high":348,"low":615,"close":409,"change":201,"percent_change":202,"volume":710,"transactions":9,"vwap":409},"2026-05-07",213200,{"date":712,"open":409,"high":348,"low":713,"close":257,"change":230,"percent_change":281,"volume":714,"transactions":9,"vwap":257},"2026-05-06",25.143,156400,{"date":716,"open":430,"high":430,"low":321,"close":430,"change":433,"percent_change":434,"volume":717,"transactions":9,"vwap":430},"2026-05-05",162200,{"date":719,"open":321,"high":720,"low":310,"close":721,"change":238,"percent_change":239,"volume":722,"transactions":9,"vwap":721},"2026-05-04",25.136,25.122,91100,{"date":724,"open":430,"high":430,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-05-01",25.128,25.137,-0.073,-0.29,86900,{"date":731,"open":357,"high":665,"low":670,"close":665,"change":332,"percent_change":333,"volume":732,"transactions":9,"vwap":665},"2026-04-30",66500,{"date":734,"open":357,"high":665,"low":365,"close":670,"change":252,"percent_change":144,"volume":735,"transactions":9,"vwap":670},"2026-04-29",60200,{"date":737,"open":357,"high":665,"low":357,"close":357,"change":20,"percent_change":20,"volume":738,"transactions":9,"vwap":357},"2026-04-28",52600,{"date":740,"open":357,"high":741,"low":742,"close":357,"change":20,"percent_change":20,"volume":743,"transactions":9,"vwap":357},"2026-04-27",25.206,25.194,49800,{"date":745,"open":665,"high":665,"low":357,"close":357,"change":187,"percent_change":188,"volume":746,"transactions":9,"vwap":357},"2026-04-24",57800,{"date":748,"open":365,"high":357,"low":351,"close":365,"change":187,"percent_change":188,"volume":749,"transactions":9,"vwap":365},"2026-04-23",91500,{"date":751,"open":665,"high":665,"low":351,"close":351,"change":144,"percent_change":274,"volume":752,"transactions":9,"vwap":351},"2026-04-22",107400,{"date":754,"open":357,"high":357,"low":484,"close":357,"change":187,"percent_change":188,"volume":755,"transactions":9,"vwap":357},"2026-04-21",92600,{"date":757,"open":351,"high":357,"low":351,"close":365,"change":187,"percent_change":188,"volume":758,"transactions":9,"vwap":365},"2026-04-20",40700,{"date":760,"open":351,"high":357,"low":351,"close":351,"change":201,"percent_change":202,"volume":761,"transactions":9,"vwap":351},"2026-04-17",68100,{"date":763,"open":365,"high":365,"low":351,"close":365,"change":332,"percent_change":333,"volume":764,"transactions":9,"vwap":365},"2026-04-16",112200,{"date":766,"open":351,"high":365,"low":348,"close":359,"change":332,"percent_change":333,"volume":767,"transactions":9,"vwap":359},"2026-04-15",54200,{"date":769,"open":257,"high":365,"low":257,"close":257,"change":201,"percent_change":202,"volume":595,"transactions":9,"vwap":257},"2026-04-14",{"date":771,"open":348,"high":351,"low":257,"close":348,"change":504,"percent_change":187,"volume":772,"transactions":9,"vwap":348},"2026-04-13",114300,{"date":774,"open":257,"high":348,"low":257,"close":775,"change":545,"percent_change":201,"volume":776,"transactions":9,"vwap":775},"2026-04-10",25.168,69900,{"date":778,"open":348,"high":348,"low":409,"close":348,"change":377,"percent_change":378,"volume":779,"transactions":9,"vwap":348},"2026-04-09",127200,{"date":781,"open":257,"high":348,"low":430,"close":430,"change":252,"percent_change":144,"volume":782,"transactions":9,"vwap":430},"2026-04-08",100600,{"date":784,"open":409,"high":409,"low":321,"close":615,"change":229,"percent_change":230,"volume":785,"transactions":9,"vwap":615},"2026-04-07",318600,{"date":787,"open":409,"high":409,"low":788,"close":430,"change":144,"percent_change":274,"volume":752,"transactions":9,"vwap":430},"2026-04-06",25.138,{"date":790,"open":409,"high":257,"low":476,"close":257,"change":377,"percent_change":378,"volume":791,"transactions":9,"vwap":257},"2026-04-02",73200,{"date":793,"open":430,"high":430,"low":310,"close":321,"change":209,"percent_change":210,"volume":794,"transactions":9,"vwap":321},"2026-04-01",73500,{"date":796,"open":365,"high":665,"low":365,"close":357,"change":187,"percent_change":188,"volume":797,"transactions":9,"vwap":357},"2026-03-31",103900,{"date":799,"open":351,"high":357,"low":348,"close":365,"change":332,"percent_change":333,"volume":800,"transactions":9,"vwap":365},"2026-03-30",115500,{"date":802,"open":409,"high":351,"low":409,"close":359,"change":229,"percent_change":230,"volume":803,"transactions":9,"vwap":359},"2026-03-27",101600,{"date":805,"open":351,"high":351,"low":348,"close":348,"change":238,"percent_change":239,"volume":806,"transactions":9,"vwap":348},"2026-03-26",86400,{"date":808,"open":351,"high":365,"low":348,"close":484,"change":219,"percent_change":220,"volume":809,"transactions":9,"vwap":484},"2026-03-25",105200,{"date":811,"open":257,"high":359,"low":257,"close":257,"change":201,"percent_change":202,"volume":812,"transactions":9,"vwap":257},"2026-03-24",73800,{"date":814,"open":430,"high":351,"low":430,"close":348,"change":187,"percent_change":188,"volume":815,"transactions":9,"vwap":348},"2026-03-23",107900,{"date":817,"open":351,"high":351,"low":257,"close":257,"change":201,"percent_change":202,"volume":818,"transactions":9,"vwap":257},"2026-03-20",118900,{"date":820,"open":409,"high":351,"low":409,"close":348,"change":20,"percent_change":20,"volume":821,"transactions":9,"vwap":348},"2026-03-19",85300,{"date":823,"open":348,"high":351,"low":348,"close":348,"change":201,"percent_change":202,"volume":824,"transactions":9,"vwap":348},"2026-03-18",46000,{"date":826,"open":365,"high":365,"low":348,"close":351,"change":229,"percent_change":230,"volume":827,"transactions":9,"vwap":351},"2026-03-17",106500,{"date":829,"open":351,"high":351,"low":348,"close":359,"change":229,"percent_change":230,"volume":830,"transactions":9,"vwap":359},"2026-03-16",154500,{"date":832,"open":351,"high":351,"low":257,"close":348,"change":187,"percent_change":188,"volume":833,"transactions":9,"vwap":348},"2026-03-13",120600,{"date":835,"open":348,"high":351,"low":257,"close":257,"change":144,"percent_change":274,"volume":836,"transactions":9,"vwap":257},"2026-03-12",65000,{"date":838,"open":365,"high":365,"low":351,"close":351,"change":20,"percent_change":20,"volume":839,"transactions":9,"vwap":351},"2026-03-11",78900,{"date":841,"open":351,"high":357,"low":351,"close":351,"change":201,"percent_change":202,"volume":578,"transactions":9,"vwap":351},"2026-03-10",{"date":843,"open":365,"high":365,"low":348,"close":365,"change":20,"percent_change":20,"volume":844,"transactions":9,"vwap":365},"2026-03-09",75900,{"date":846,"open":351,"high":365,"low":348,"close":365,"change":187,"percent_change":188,"volume":847,"transactions":9,"vwap":365},"2026-03-06",134500,{"date":849,"open":351,"high":365,"low":257,"close":351,"change":20,"percent_change":20,"volume":850,"transactions":9,"vwap":351},"2026-03-05",116000,{"date":852,"open":357,"high":357,"low":351,"close":351,"change":201,"percent_change":202,"volume":853,"transactions":9,"vwap":351},"2026-03-04",92400,{"date":855,"open":351,"high":365,"low":348,"close":365,"change":20,"percent_change":20,"volume":856,"transactions":9,"vwap":365},"2026-03-03",111900,{"date":858,"open":365,"high":365,"low":351,"close":365,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":365},"2026-03-02",-0.09,-0.36,166000,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":230,"percent_change":281,"volume":693,"transactions":9,"vwap":865},"2026-02-27",25.26,25.28,25.257,{"date":868,"open":864,"high":864,"low":869,"close":864,"change":20,"percent_change":20,"volume":870,"transactions":9,"vwap":864},"2026-02-26",25.24,106000,{"date":872,"open":864,"high":864,"low":873,"close":864,"change":229,"percent_change":230,"volume":874,"transactions":9,"vwap":864},"2026-02-25",25.23,60000,{"date":876,"open":873,"high":877,"low":873,"close":877,"change":229,"percent_change":230,"volume":878,"transactions":9,"vwap":877},"2026-02-24",25.255,88700,{"date":880,"open":869,"high":881,"low":869,"close":881,"change":187,"percent_change":188,"volume":882,"transactions":9,"vwap":881},"2026-02-23",25.25,51700,{"date":884,"open":881,"high":881,"low":885,"close":869,"change":20,"percent_change":20,"volume":886,"transactions":9,"vwap":869},"2026-02-20",25.237,135800,{"date":888,"open":661,"high":869,"low":661,"close":869,"change":20,"percent_change":20,"volume":889,"transactions":9,"vwap":869},"2026-02-19",66600,{"date":891,"open":869,"high":869,"low":873,"close":869,"change":230,"percent_change":281,"volume":892,"transactions":9,"vwap":869},"2026-02-18",128200,{"date":894,"open":661,"high":869,"low":661,"close":661,"change":201,"percent_change":202,"volume":895,"transactions":9,"vwap":661},"2026-02-17",76000,{"date":897,"open":661,"high":869,"low":661,"close":873,"change":229,"percent_change":230,"volume":898,"transactions":9,"vwap":873},"2026-02-13",77900,{"date":900,"open":665,"high":901,"low":665,"close":901,"change":229,"percent_change":230,"volume":902,"transactions":9,"vwap":901},"2026-02-12",25.225,71500,{"date":904,"open":661,"high":661,"low":357,"close":661,"change":230,"percent_change":281,"volume":905,"transactions":9,"vwap":661},"2026-02-11",109800,{"date":907,"open":665,"high":661,"low":357,"close":357,"change":20,"percent_change":20,"volume":908,"transactions":9,"vwap":357},"2026-02-10",62400,{"date":910,"open":357,"high":665,"low":357,"close":357,"change":187,"percent_change":188,"volume":911,"transactions":9,"vwap":357},"2026-02-09",63700,{"date":913,"open":365,"high":357,"low":365,"close":365,"change":20,"percent_change":20,"volume":914,"transactions":9,"vwap":365},"2026-02-06",90100,{"date":916,"open":365,"high":357,"low":351,"close":365,"change":187,"percent_change":188,"volume":917,"transactions":9,"vwap":365},"2026-02-05",159600,{"date":919,"open":351,"high":365,"low":348,"close":351,"change":201,"percent_change":202,"volume":920,"transactions":9,"vwap":351},"2026-02-04",76900,{"date":922,"open":365,"high":365,"low":351,"close":365,"change":20,"percent_change":20,"volume":923,"transactions":9,"vwap":365},"2026-02-03",117000,{"date":925,"open":365,"high":365,"low":351,"close":365,"change":239,"percent_change":156,"volume":926,"transactions":9,"vwap":365},"2026-02-02",186000,{"date":928,"open":881,"high":864,"low":881,"close":881,"change":20,"percent_change":20,"volume":929,"transactions":9,"vwap":881},"2026-01-30",52500,{"date":931,"open":881,"high":864,"low":869,"close":881,"change":187,"percent_change":188,"volume":932,"transactions":9,"vwap":881},"2026-01-29",160000,{"date":934,"open":869,"high":864,"low":869,"close":869,"change":201,"percent_change":202,"volume":935,"transactions":9,"vwap":869},"2026-01-28",95900,{"date":937,"open":869,"high":864,"low":873,"close":881,"change":187,"percent_change":188,"volume":938,"transactions":9,"vwap":881},"2026-01-27",167400,{"date":940,"open":869,"high":881,"low":873,"close":869,"change":201,"percent_change":202,"volume":941,"transactions":9,"vwap":869},"2026-01-26",201200,{"date":943,"open":873,"high":881,"low":661,"close":881,"change":230,"percent_change":281,"volume":944,"transactions":9,"vwap":881},"2026-01-23",104100,{"date":946,"open":661,"high":873,"low":661,"close":873,"change":187,"percent_change":188,"volume":947,"transactions":9,"vwap":873},"2026-01-22",62600,{"date":949,"open":661,"high":873,"low":661,"close":661,"change":20,"percent_change":20,"volume":950,"transactions":9,"vwap":661},"2026-01-21",128000,{"date":952,"open":665,"high":873,"low":665,"close":661,"change":20,"percent_change":20,"volume":953,"transactions":9,"vwap":661},"2026-01-20",69700,{"date":955,"open":665,"high":873,"low":665,"close":661,"change":20,"percent_change":20,"volume":956,"transactions":9,"vwap":661},"2026-01-16",65600,{"date":958,"open":661,"high":873,"low":665,"close":661,"change":20,"percent_change":20,"volume":959,"transactions":9,"vwap":661},"2026-01-15",224600,{"date":961,"open":665,"high":22,"low":665,"close":661,"change":20,"percent_change":20,"volume":962,"transactions":9,"vwap":661},"2026-01-14",549200,{"date":964,"open":661,"high":869,"low":665,"close":661,"change":187,"percent_change":188,"volume":965,"transactions":9,"vwap":661},"2026-01-13",247200,{"date":967,"open":357,"high":661,"low":357,"close":665,"change":20,"percent_change":20,"volume":968,"transactions":9,"vwap":665},"2026-01-12",113000,{"date":970,"open":665,"high":665,"low":357,"close":665,"change":187,"percent_change":188,"volume":971,"transactions":9,"vwap":665},"2026-01-09",179900,{"date":973,"open":357,"high":665,"low":357,"close":357,"change":20,"percent_change":20,"volume":974,"transactions":9,"vwap":357},"2026-01-08",66100,{"date":976,"open":357,"high":665,"low":357,"close":357,"change":201,"percent_change":202,"volume":977,"transactions":9,"vwap":357},"2026-01-07",107200,{"date":979,"open":357,"high":665,"low":365,"close":665,"change":187,"percent_change":188,"volume":980,"transactions":9,"vwap":665},"2026-01-06",138600,{"date":982,"open":357,"high":665,"low":365,"close":357,"change":229,"percent_change":230,"volume":983,"transactions":9,"vwap":357},"2026-01-05",270600,{"date":985,"open":365,"high":357,"low":351,"close":670,"change":332,"percent_change":333,"volume":986,"transactions":9,"vwap":670},"2026-01-02",235800,{"date":988,"open":351,"high":365,"low":351,"close":351,"change":252,"percent_change":144,"volume":989,"transactions":9,"vwap":351},"2025-12-31",88400,{"date":991,"open":365,"high":365,"low":348,"close":484,"change":252,"percent_change":144,"volume":992,"transactions":9,"vwap":484},"2025-12-30",85900,{"date":994,"open":348,"high":365,"low":257,"close":365,"change":332,"percent_change":333,"volume":717,"transactions":9,"vwap":365},"2025-12-29",{"date":996,"open":348,"high":351,"low":520,"close":359,"change":229,"percent_change":230,"volume":905,"transactions":9,"vwap":359},"2025-12-26",{"date":998,"open":409,"high":348,"low":409,"close":348,"change":332,"percent_change":333,"volume":999,"transactions":9,"vwap":348},"2025-12-24",53700,{"date":1001,"open":257,"high":257,"low":409,"close":604,"change":229,"percent_change":230,"volume":1002,"transactions":9,"vwap":604},"2025-12-23",56600,{"date":1004,"open":409,"high":257,"low":409,"close":409,"change":201,"percent_change":202,"volume":1005,"transactions":9,"vwap":409},"2025-12-22",115300,{"date":1007,"open":257,"high":520,"low":1008,"close":257,"change":209,"percent_change":210,"volume":1009,"transactions":9,"vwap":257},"2025-12-19",25.142,190400,{"date":1011,"open":665,"high":873,"low":665,"close":873,"change":187,"percent_change":188,"volume":1012,"transactions":9,"vwap":873},"2025-12-18",61800,{"date":1014,"open":357,"high":661,"low":357,"close":661,"change":187,"percent_change":188,"volume":1015,"transactions":9,"vwap":661},"2025-12-17",85400,{"date":1017,"open":665,"high":665,"low":357,"close":665,"change":229,"percent_change":230,"volume":1018,"transactions":9,"vwap":665},"2025-12-16",85600,{"date":1020,"open":357,"high":665,"low":357,"close":1021,"change":20,"percent_change":20,"volume":1022,"transactions":9,"vwap":1021},"2025-12-15",25.205,71200,{"date":1024,"open":365,"high":665,"low":365,"close":1021,"change":410,"percent_change":377,"volume":1025,"transactions":9,"vwap":1021},"2025-12-12",50600,{"date":1027,"open":365,"high":357,"low":365,"close":1028,"change":423,"percent_change":424,"volume":1029,"transactions":9,"vwap":1028},"2025-12-11",25.197,96700,{"date":1031,"open":351,"high":365,"low":351,"close":484,"change":252,"percent_change":144,"volume":1032,"transactions":9,"vwap":484},"2025-12-10",135600,{"date":1034,"open":357,"high":357,"low":351,"close":365,"change":20,"percent_change":20,"volume":1035,"transactions":9,"vwap":365},"2025-12-09",84400,{"date":1037,"open":351,"high":365,"low":351,"close":365,"change":187,"percent_change":188,"volume":1038,"transactions":9,"vwap":365},"2025-12-08",81800,{"date":1040,"open":351,"high":357,"low":1041,"close":351,"change":504,"percent_change":187,"volume":1042,"transactions":9,"vwap":351},"2025-12-05",25.173,124500,{"date":1044,"open":351,"high":351,"low":348,"close":1045,"change":1046,"percent_change":187,"volume":1047,"transactions":9,"vwap":1045},"2025-12-04",25.178,0.003,74600,{"date":1049,"open":365,"high":365,"low":257,"close":359,"change":252,"percent_change":144,"volume":1050,"transactions":9,"vwap":359},"2025-12-03",238100,{"date":1052,"open":351,"high":351,"low":257,"close":351,"change":1053,"percent_change":424,"volume":1054,"transactions":9,"vwap":351},"2025-12-02",0.013,65500,{"date":1056,"open":351,"high":351,"low":257,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2025-12-01",25.167,-0.083,-0.33,141700,{"date":1062,"open":873,"high":881,"low":873,"close":881,"change":187,"percent_change":188,"volume":1063,"transactions":9,"vwap":881},"2025-11-28",68000,{"date":1065,"open":873,"high":869,"low":873,"close":869,"change":20,"percent_change":20,"volume":1066,"transactions":9,"vwap":869},"2025-11-26",162500,{"date":1068,"open":661,"high":869,"low":661,"close":869,"change":187,"percent_change":188,"volume":1069,"transactions":9,"vwap":869},"2025-11-25",68600,{"date":1071,"open":661,"high":1072,"low":661,"close":873,"change":201,"percent_change":202,"volume":1073,"transactions":9,"vwap":873},"2025-11-24",25.231,78200,{"date":1075,"open":665,"high":869,"low":665,"close":869,"change":377,"percent_change":378,"volume":1076,"transactions":9,"vwap":869},"2025-11-21",203900,{"date":1078,"open":665,"high":661,"low":357,"close":665,"change":417,"percent_change":418,"volume":1079,"transactions":9,"vwap":665},"2025-11-20",102400,{"date":1081,"open":665,"high":661,"low":665,"close":1082,"change":1046,"percent_change":187,"volume":1083,"transactions":9,"vwap":1082},"2025-11-19",25.218,55300,{"date":1085,"open":665,"high":661,"low":1086,"close":1087,"change":332,"percent_change":333,"volume":1088,"transactions":9,"vwap":1087},"2025-11-18",25.204,25.215,94300,{"date":1090,"open":357,"high":665,"low":357,"close":357,"change":201,"percent_change":202,"volume":1091,"transactions":9,"vwap":357},"2025-11-17",175700,{"date":1093,"open":665,"high":665,"low":357,"close":665,"change":20,"percent_change":20,"volume":1094,"transactions":9,"vwap":665},"2025-11-14",47300,{"date":1096,"open":351,"high":665,"low":351,"close":665,"change":230,"percent_change":281,"volume":1097,"transactions":9,"vwap":665},"2025-11-13",122900,{"date":1099,"open":365,"high":741,"low":1100,"close":365,"change":1101,"percent_change":209,"volume":1102,"transactions":9,"vwap":365},"2025-11-12",25.186,-0.017,74300,{"date":1104,"open":357,"high":665,"low":351,"close":1105,"change":1106,"percent_change":434,"volume":1107,"transactions":9,"vwap":1105},"2025-11-11",25.207,0.017,116500,{"date":1109,"open":365,"high":357,"low":365,"close":365,"change":201,"percent_change":202,"volume":1110,"transactions":9,"vwap":365},"2025-11-10",47700,{"date":1112,"open":365,"high":357,"low":351,"close":357,"change":1113,"percent_change":220,"volume":1114,"transactions":9,"vwap":357},"2025-11-07",0.024,182100,{"date":1116,"open":348,"high":365,"low":348,"close":621,"change":699,"percent_change":144,"volume":1117,"transactions":9,"vwap":621},"2025-11-06",184700,{"date":1119,"open":351,"high":351,"low":348,"close":351,"change":187,"percent_change":188,"volume":1120,"transactions":9,"vwap":351},"2025-11-05",53100,{"date":1122,"open":351,"high":351,"low":257,"close":348,"change":201,"percent_change":202,"volume":1123,"transactions":9,"vwap":348},"2025-11-04",86600,{"date":1125,"open":257,"high":351,"low":409,"close":351,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":351},"2025-11-03",-0.065,-0.26,231000,{"date":1130,"open":869,"high":881,"low":873,"close":1131,"change":252,"percent_change":144,"volume":1132,"transactions":9,"vwap":1131},"2025-10-31",25.245,151100,{"date":1134,"open":881,"high":881,"low":873,"close":881,"change":20,"percent_change":20,"volume":1135,"transactions":9,"vwap":881},"2025-10-30",118500,{"date":1137,"open":864,"high":864,"low":661,"close":881,"change":201,"percent_change":202,"volume":1138,"transactions":9,"vwap":881},"2025-10-29",106100,{"date":1140,"open":864,"high":864,"low":869,"close":864,"change":230,"percent_change":281,"volume":578,"transactions":9,"vwap":864},"2025-10-28",{"date":1142,"open":873,"high":881,"low":873,"close":869,"change":20,"percent_change":20,"volume":1143,"transactions":9,"vwap":869},"2025-10-27",67100,{"date":1145,"open":864,"high":864,"low":869,"close":869,"change":187,"percent_change":188,"volume":1146,"transactions":9,"vwap":869},"2025-10-24",67700,{"date":1148,"open":873,"high":881,"low":873,"close":873,"change":20,"percent_change":20,"volume":1149,"transactions":9,"vwap":873},"2025-10-23",165500,{"date":1151,"open":869,"high":1152,"low":661,"close":873,"change":201,"percent_change":202,"volume":1153,"transactions":9,"vwap":873},"2025-10-22",25.247,192300,{"date":1155,"open":881,"high":881,"low":901,"close":869,"change":230,"percent_change":281,"volume":1156,"transactions":9,"vwap":869},"2025-10-21",66700,{"date":1158,"open":869,"high":869,"low":661,"close":661,"change":201,"percent_change":202,"volume":1159,"transactions":9,"vwap":661},"2025-10-20",122300,{"date":1161,"open":873,"high":1162,"low":1163,"close":873,"change":187,"percent_change":188,"volume":1164,"transactions":9,"vwap":873},"2025-10-17",25.27,25.221,741300,{"date":1166,"open":357,"high":873,"low":357,"close":661,"change":229,"percent_change":230,"volume":1167,"transactions":9,"vwap":661},"2025-10-16",84600,{"date":1169,"open":661,"high":661,"low":357,"close":1087,"change":187,"percent_change":188,"volume":1167,"transactions":9,"vwap":1087},"2025-10-15",{"date":1171,"open":365,"high":665,"low":365,"close":1021,"change":539,"percent_change":230,"volume":1172,"transactions":9,"vwap":1021},"2025-10-14",140500,{"date":1174,"open":661,"high":661,"low":359,"close":1175,"change":187,"percent_change":188,"volume":1176,"transactions":9,"vwap":1175},"2025-10-13",25.201,161400,{"date":1178,"open":357,"high":357,"low":351,"close":1179,"change":1180,"percent_change":230,"volume":1181,"transactions":9,"vwap":1179},"2025-10-10",25.191,0.006,248900,{"date":1183,"open":365,"high":365,"low":351,"close":484,"change":229,"percent_change":230,"volume":1184,"transactions":9,"vwap":484},"2025-10-09",89700,{"date":1186,"open":351,"high":365,"low":351,"close":351,"change":229,"percent_change":230,"volume":1187,"transactions":9,"vwap":351},"2025-10-08",70500,{"date":1189,"open":351,"high":351,"low":348,"close":359,"change":20,"percent_change":20,"volume":1190,"transactions":9,"vwap":359},"2025-10-07",80900,{"date":1192,"open":348,"high":351,"low":257,"close":359,"change":699,"percent_change":144,"volume":1193,"transactions":9,"vwap":359},"2025-10-06",72900,{"date":1195,"open":348,"high":351,"low":348,"close":1196,"change":1197,"percent_change":188,"volume":1198,"transactions":9,"vwap":1196},"2025-10-03",25.179,0.009,70200,{"date":1200,"open":348,"high":348,"low":257,"close":348,"change":229,"percent_change":230,"volume":1201,"transactions":9,"vwap":348},"2025-10-02",113800,{"date":1203,"open":257,"high":348,"low":703,"close":520,"change":472,"percent_change":473,"volume":1204,"transactions":9,"vwap":520},"2025-10-01",70900,{"date":1206,"open":869,"high":881,"low":901,"close":881,"change":230,"percent_change":281,"volume":1038,"transactions":9,"vwap":881},"2025-09-30",{"date":1208,"open":873,"high":873,"low":661,"close":873,"change":20,"percent_change":20,"volume":1047,"transactions":9,"vwap":873},"2025-09-29",{"date":1210,"open":661,"high":873,"low":665,"close":873,"change":187,"percent_change":188,"volume":1211,"transactions":9,"vwap":873},"2025-09-26",75300,{"date":1213,"open":661,"high":661,"low":665,"close":661,"change":20,"percent_change":20,"volume":1214,"transactions":9,"vwap":661},"2025-09-25",74000,{"date":1216,"open":661,"high":661,"low":357,"close":661,"change":187,"percent_change":188,"volume":1217,"transactions":9,"vwap":661},"2025-09-24",44100,{"date":1219,"open":873,"high":873,"low":665,"close":665,"change":144,"percent_change":274,"volume":1073,"transactions":9,"vwap":665},"2025-09-23",{"date":1221,"open":661,"high":873,"low":665,"close":873,"change":230,"percent_change":281,"volume":1222,"transactions":9,"vwap":873},"2025-09-22",75500,{"date":1224,"open":357,"high":661,"low":357,"close":665,"change":187,"percent_change":188,"volume":1225,"transactions":9,"vwap":665},"2025-09-19",51300,{"date":1227,"open":665,"high":665,"low":357,"close":357,"change":1228,"percent_change":202,"volume":1229,"transactions":9,"vwap":357},"2025-09-18",-0.009,28600,{"date":1231,"open":661,"high":661,"low":357,"close":1232,"change":1233,"percent_change":281,"volume":1234,"transactions":9,"vwap":1232},"2025-09-17",25.209,0.019,34000,{"date":1236,"open":661,"high":661,"low":365,"close":365,"change":201,"percent_change":202,"volume":874,"transactions":9,"vwap":365},"2025-09-16",{"date":1238,"open":357,"high":665,"low":357,"close":357,"change":20,"percent_change":20,"volume":1239,"transactions":9,"vwap":357},"2025-09-15",76200,{"date":1241,"open":357,"high":357,"low":1100,"close":357,"change":20,"percent_change":20,"volume":1242,"transactions":9,"vwap":357},"2025-09-12",87700,{"date":1244,"open":357,"high":357,"low":351,"close":357,"change":230,"percent_change":281,"volume":1245,"transactions":9,"vwap":357},"2025-09-11",95000,{"date":1247,"open":348,"high":351,"low":348,"close":351,"change":1248,"percent_change":20,"volume":1249,"transactions":9,"vwap":351},"2025-09-10",0.001,71600,{"date":1251,"open":365,"high":365,"low":348,"close":1196,"change":1252,"percent_change":-6,"volume":1253,"transactions":9,"vwap":1196},"2025-09-09",-0.001,38300,{"date":1255,"open":365,"high":365,"low":351,"close":351,"change":20,"percent_change":20,"volume":1110,"transactions":9,"vwap":351},"2025-09-08",{"date":1257,"open":409,"high":351,"low":409,"close":351,"change":230,"percent_change":281,"volume":1258,"transactions":9,"vwap":351},"2025-09-05",87900,{"date":1260,"open":348,"high":348,"low":409,"close":257,"change":20,"percent_change":20,"volume":1261,"transactions":9,"vwap":257},"2025-09-04",120400,{"date":1263,"open":409,"high":257,"low":430,"close":257,"change":377,"percent_change":378,"volume":1264,"transactions":9,"vwap":257},"2025-09-03",122500,{"date":1266,"open":430,"high":430,"low":310,"close":321,"change":859,"percent_change":860,"volume":1267,"transactions":9,"vwap":321},"2025-09-02",100400,{"date":1269,"open":357,"high":661,"low":357,"close":661,"change":377,"percent_change":378,"volume":1270,"transactions":9,"vwap":661},"2025-08-29",61300,{"date":1272,"open":357,"high":357,"low":365,"close":365,"change":144,"percent_change":274,"volume":1273,"transactions":9,"vwap":365},"2025-08-28",105400,{"date":1275,"open":365,"high":665,"low":365,"close":665,"change":230,"percent_change":281,"volume":992,"transactions":9,"vwap":665},"2025-08-27",{"date":1277,"open":351,"high":665,"low":351,"close":365,"change":201,"percent_change":202,"volume":1278,"transactions":9,"vwap":365},"2025-08-26",62500,{"date":1280,"open":351,"high":357,"low":351,"close":357,"change":20,"percent_change":20,"volume":595,"transactions":9,"vwap":357},"2025-08-25",{"date":1282,"open":365,"high":665,"low":351,"close":357,"change":187,"percent_change":188,"volume":1283,"transactions":9,"vwap":357},"2025-08-22",438700,{"date":1285,"open":351,"high":365,"low":348,"close":365,"change":187,"percent_change":188,"volume":1286,"transactions":9,"vwap":365},"2025-08-21",133200,{"date":1288,"open":365,"high":365,"low":348,"close":351,"change":20,"percent_change":20,"volume":1289,"transactions":9,"vwap":351},"2025-08-20",154100,{"date":1291,"open":257,"high":351,"low":257,"close":351,"change":20,"percent_change":20,"volume":1292,"transactions":9,"vwap":351},"2025-08-19",79500,{"date":1294,"open":348,"high":351,"low":257,"close":351,"change":229,"percent_change":230,"volume":1295,"transactions":9,"vwap":351},"2025-08-18",57100,{"date":1297,"open":351,"high":351,"low":1298,"close":359,"change":410,"percent_change":377,"volume":1299,"transactions":9,"vwap":359},"2025-08-15",25.163,106300,{"date":1301,"open":348,"high":348,"low":409,"close":1057,"change":1302,"percent_change":377,"volume":1303,"transactions":9,"vwap":1057},"2025-08-14",0.007,161600,{"date":1305,"open":348,"high":348,"low":409,"close":257,"change":20,"percent_change":20,"volume":1306,"transactions":9,"vwap":257},"2025-08-13",126200,{"date":1308,"open":257,"high":257,"low":409,"close":257,"change":187,"percent_change":188,"volume":1309,"transactions":9,"vwap":257},"2025-08-12",135500,{"date":1311,"open":257,"high":257,"low":430,"close":409,"change":229,"percent_change":230,"volume":1312,"transactions":9,"vwap":409},"2025-08-11",152600,{"date":1314,"open":257,"high":257,"low":430,"close":615,"change":229,"percent_change":230,"volume":1315,"transactions":9,"vwap":615},"2025-08-08",123600,{"date":1317,"open":409,"high":409,"low":321,"close":430,"change":20,"percent_change":20,"volume":1318,"transactions":9,"vwap":430},"2025-08-07",281100,{"date":1320,"open":409,"high":409,"low":321,"close":430,"change":20,"percent_change":20,"volume":1321,"transactions":9,"vwap":430},"2025-08-06",175000,{"date":1323,"open":430,"high":257,"low":310,"close":430,"change":332,"percent_change":333,"volume":1324,"transactions":9,"vwap":430},"2025-08-05",433400,{"date":1326,"open":321,"high":321,"low":217,"close":454,"change":252,"percent_change":144,"volume":1327,"transactions":9,"vwap":454},"2025-08-04",78700,{"date":1329,"open":321,"high":321,"low":217,"close":321,"change":584,"percent_change":99,"volume":1330,"transactions":9,"vwap":321},"2025-08-01",183700,{"date":1332,"open":357,"high":665,"low":365,"close":1021,"change":229,"percent_change":230,"volume":1333,"transactions":9,"vwap":1021},"2025-07-31",125000,{"date":1335,"open":665,"high":661,"low":365,"close":357,"change":20,"percent_change":20,"volume":1336,"transactions":9,"vwap":357},"2025-07-30",82800,{"date":1338,"open":357,"high":357,"low":351,"close":357,"change":230,"percent_change":281,"volume":1339,"transactions":9,"vwap":357},"2025-07-29",92100,{"date":1341,"open":348,"high":365,"low":348,"close":351,"change":252,"percent_change":144,"volume":1342,"transactions":9,"vwap":351},"2025-07-28",49200,{"date":1344,"open":365,"high":365,"low":351,"close":484,"change":229,"percent_change":230,"volume":1069,"transactions":9,"vwap":484},"2025-07-25",{"date":1346,"open":409,"high":351,"low":409,"close":351,"change":229,"percent_change":230,"volume":1347,"transactions":9,"vwap":351},"2025-07-24",26800,{"date":1349,"open":351,"high":351,"low":348,"close":359,"change":229,"percent_change":230,"volume":1350,"transactions":9,"vwap":359},"2025-07-23",32600,{"date":1352,"open":409,"high":351,"low":409,"close":348,"change":332,"percent_change":333,"volume":1353,"transactions":9,"vwap":348},"2025-07-22",25100,{"date":1355,"open":409,"high":348,"low":409,"close":604,"change":229,"percent_change":230,"volume":581,"transactions":9,"vwap":604},"2025-07-21",{"date":1357,"open":409,"high":348,"low":409,"close":409,"change":187,"percent_change":188,"volume":1358,"transactions":9,"vwap":409},"2025-07-18",35400,{"date":1360,"open":615,"high":409,"low":430,"close":430,"change":229,"percent_change":230,"volume":1361,"transactions":9,"vwap":430},"2025-07-17",35600,{"date":1363,"open":430,"high":409,"low":321,"close":631,"change":229,"percent_change":230,"volume":1364,"transactions":9,"vwap":631},"2025-07-16",22600,{"date":1366,"open":409,"high":409,"low":321,"close":321,"change":252,"percent_change":144,"volume":1367,"transactions":9,"vwap":321},"2025-07-15",40600,{"date":1369,"open":430,"high":430,"low":1370,"close":631,"change":229,"percent_change":230,"volume":1371,"transactions":9,"vwap":631},"2025-07-14",25.127,59600,{"date":1373,"open":409,"high":409,"low":310,"close":321,"change":332,"percent_change":333,"volume":1374,"transactions":9,"vwap":321},"2025-07-11",54400,{"date":1376,"open":217,"high":725,"low":217,"close":324,"change":20,"percent_change":20,"volume":1377,"transactions":9,"vwap":324},"2025-07-10",31900,{"date":1379,"open":310,"high":321,"low":217,"close":324,"change":252,"percent_change":144,"volume":1380,"transactions":9,"vwap":324},"2025-07-09",41600,{"date":1382,"open":226,"high":310,"low":226,"close":310,"change":332,"percent_change":333,"volume":1383,"transactions":9,"vwap":310},"2025-07-08",28800,{"date":1385,"open":321,"high":321,"low":226,"close":1386,"change":252,"percent_change":144,"volume":874,"transactions":9,"vwap":1386},"2025-07-07",25.105,{"date":1388,"open":226,"high":1389,"low":226,"close":217,"change":187,"percent_change":188,"volume":1390,"transactions":9,"vwap":217},"2025-07-03",25.124,59400,{"date":1392,"open":310,"high":310,"low":226,"close":226,"change":252,"percent_change":144,"volume":1393,"transactions":9,"vwap":226},"2025-07-02",208400,{"date":1395,"open":217,"high":1396,"low":216,"close":1386,"change":472,"percent_change":473,"volume":1018,"transactions":9,"vwap":1386},"2025-07-01",25.118,{"date":1398,"open":257,"high":365,"low":257,"close":365,"change":20,"percent_change":20,"volume":1399,"transactions":9,"vwap":365},"2025-06-30",83800,{"date":1401,"open":365,"high":365,"low":348,"close":365,"change":219,"percent_change":220,"volume":1402,"transactions":9,"vwap":365},"2025-06-27",96500,{"date":1404,"open":520,"high":348,"low":257,"close":520,"change":332,"percent_change":333,"volume":1405,"transactions":9,"vwap":520},"2025-06-26",29600,{"date":1407,"open":257,"high":348,"low":409,"close":409,"change":201,"percent_change":202,"volume":1408,"transactions":9,"vwap":409},"2025-06-25",61000,{"date":1410,"open":348,"high":348,"low":409,"close":257,"change":187,"percent_change":188,"volume":1411,"transactions":9,"vwap":257},"2025-06-24",114600,{"date":1413,"open":257,"high":1057,"low":409,"close":409,"change":201,"percent_change":202,"volume":1414,"transactions":9,"vwap":409},"2025-06-23",21000,{"date":1416,"open":257,"high":257,"low":430,"close":257,"change":230,"percent_change":281,"volume":1417,"transactions":9,"vwap":257},"2025-06-20",39400,{"date":1419,"open":321,"high":409,"low":321,"close":430,"change":229,"percent_change":230,"volume":1420,"transactions":9,"vwap":430},"2025-06-18",38000,{"date":1422,"open":409,"high":409,"low":321,"close":631,"change":229,"percent_change":230,"volume":1423,"transactions":9,"vwap":631},"2025-06-17",32700,{"date":1425,"open":321,"high":430,"low":321,"close":321,"change":229,"percent_change":230,"volume":1426,"transactions":9,"vwap":321},"2025-06-16",26200,{"date":1428,"open":217,"high":321,"low":217,"close":454,"change":1302,"percent_change":377,"volume":1429,"transactions":9,"vwap":454},"2025-06-13",44600,{"date":1431,"open":217,"high":310,"low":217,"close":1396,"change":410,"percent_change":377,"volume":1432,"transactions":9,"vwap":1396},"2025-06-12",49400,{"date":1434,"open":310,"high":310,"low":226,"close":217,"change":201,"percent_change":202,"volume":1435,"transactions":9,"vwap":217},"2025-06-11",43600,{"date":1437,"open":321,"high":321,"low":1438,"close":310,"change":377,"percent_change":378,"volume":1439,"transactions":9,"vwap":310},"2025-06-10",25.104,20400,{"date":1441,"open":310,"high":310,"low":216,"close":216,"change":201,"percent_change":202,"volume":1371,"transactions":9,"vwap":216},"2025-06-09",{"date":1443,"open":1386,"high":217,"low":226,"close":226,"change":20,"percent_change":20,"volume":1444,"transactions":9,"vwap":226},"2025-06-06",66300,{"date":1446,"open":227,"high":1396,"low":227,"close":226,"change":229,"percent_change":230,"volume":1447,"transactions":9,"vwap":226},"2025-06-05",276800,{"date":1449,"open":227,"high":226,"low":227,"close":1450,"change":229,"percent_change":230,"volume":1451,"transactions":9,"vwap":1450},"2025-06-04",25.094999,53200,{"date":1453,"open":236,"high":226,"low":236,"close":216,"change":229,"percent_change":230,"volume":1454,"transactions":9,"vwap":216},"2025-06-03",106600,{"date":1456,"open":216,"high":216,"low":227,"close":1457,"change":1458,"percent_change":1459,"volume":1187,"transactions":9,"vwap":1457},"2025-06-02",25.084999,-0.105,-0.42,{"date":1461,"open":365,"high":365,"low":348,"close":365,"change":230,"percent_change":281,"volume":1462,"transactions":9,"vwap":365},"2025-05-30",31100,{"date":1464,"open":348,"high":351,"low":257,"close":348,"change":229,"percent_change":230,"volume":1465,"transactions":9,"vwap":348},"2025-05-29",37600,{"date":1467,"open":257,"high":348,"low":257,"close":520,"change":229,"percent_change":230,"volume":1468,"transactions":9,"vwap":520},"2025-05-28",27700,{"date":1470,"open":348,"high":348,"low":257,"close":257,"change":20,"percent_change":20,"volume":1471,"transactions":9,"vwap":257},"2025-05-27",35200,{"date":1473,"open":257,"high":1057,"low":409,"close":257,"change":187,"percent_change":188,"volume":1474,"transactions":9,"vwap":257},"2025-05-23",27100,{"date":1476,"open":409,"high":257,"low":409,"close":409,"change":20,"percent_change":20,"volume":1477,"transactions":9,"vwap":409},"2025-05-22",89600,{"date":1479,"open":430,"high":257,"low":430,"close":409,"change":187,"percent_change":188,"volume":1480,"transactions":9,"vwap":409},"2025-05-21",87200,{"date":1482,"open":257,"high":257,"low":430,"close":430,"change":20,"percent_change":20,"volume":1471,"transactions":9,"vwap":430},"2025-05-20",{"date":1484,"open":409,"high":409,"low":430,"close":430,"change":201,"percent_change":202,"volume":902,"transactions":9,"vwap":430},"2025-05-19",{"date":1486,"open":430,"high":409,"low":321,"close":409,"change":230,"percent_change":281,"volume":1487,"transactions":9,"vwap":409},"2025-05-16",121000,{"date":1489,"open":310,"high":321,"low":310,"close":321,"change":187,"percent_change":188,"volume":1490,"transactions":9,"vwap":321},"2025-05-15",55800,{"date":1492,"open":430,"high":430,"low":226,"close":310,"change":201,"percent_change":202,"volume":1493,"transactions":9,"vwap":310},"2025-05-14",195000,{"date":1495,"open":310,"high":321,"low":310,"close":321,"change":187,"percent_change":188,"volume":1496,"transactions":9,"vwap":321},"2025-05-13",36900,{"date":1498,"open":321,"high":631,"low":310,"close":310,"change":1499,"percent_change":144,"volume":1500,"transactions":9,"vwap":310},"2025-05-12",-0.006,81700,{"date":1502,"open":310,"high":430,"low":310,"close":1503,"change":1180,"percent_change":230,"volume":1504,"transactions":9,"vwap":1503},"2025-05-09",25.126,58100,{"date":1506,"open":430,"high":409,"low":310,"close":310,"change":144,"percent_change":274,"volume":1507,"transactions":9,"vwap":310},"2025-05-08",82700,{"date":1509,"open":409,"high":409,"low":310,"close":430,"change":332,"percent_change":333,"volume":1510,"transactions":9,"vwap":430},"2025-05-07",97700,{"date":1512,"open":217,"high":321,"low":217,"close":454,"change":229,"percent_change":230,"volume":1513,"transactions":9,"vwap":454},"2025-05-06",30300,{"date":1515,"open":430,"high":430,"low":217,"close":310,"change":252,"percent_change":144,"volume":1516,"transactions":9,"vwap":310},"2025-05-05",69400,{"date":1518,"open":321,"high":321,"low":217,"close":454,"change":229,"percent_change":230,"volume":1519,"transactions":9,"vwap":454},"2025-05-02",121300,{"date":1521,"open":409,"high":409,"low":217,"close":310,"change":1522,"percent_change":473,"volume":1073,"transactions":9,"vwap":310},"2025-05-01",-0.086,{"date":1524,"open":665,"high":665,"low":365,"close":741,"change":1525,"percent_change":220,"volume":1063,"transactions":9,"vwap":741},"2025-04-30",0.026,{"date":1527,"open":351,"high":357,"low":351,"close":351,"change":1252,"percent_change":-6,"volume":1496,"transactions":9,"vwap":351},"2025-04-29",{"date":1529,"open":348,"high":357,"low":348,"close":368,"change":1248,"percent_change":20,"volume":1530,"transactions":9,"vwap":368},"2025-04-28",57200,{"date":179,"open":351,"high":351,"low":348,"close":351,"change":20,"percent_change":20,"volume":1532,"transactions":9,"vwap":351},127900]