[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGVT":3,"homepage-market-summary":26,"stock-historical-SGVT":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SGVT","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 Government Money Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4156,3.4344,"Monthly",{"close":17,"open":17,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},100.56,100.55,0.01,251301.598333,100.79,100.37,246119.83324455554,45.2,332,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},1,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},100.013,203221,67469297.977628,0.54,"2025-06-12",[178,181,187,193,200,209,217,224,232,240,248,255,260,267,272,279,285,291,297,303,309,316,321,326,331,335,341,346,352,357,362,367,372,377,383,388,394,402,409,414,419,425,430,436,441,446,451,457,462,467,472,477,482,487,492,497,501,507,512,518,524,529,535,539,542,545,549,552,555,560,563,566,569,572,575,578,582,587,590,593,597,600,603,606,609,612,616,621,624,627,631,634,637,640,644,649,653,658,661,664,667,670,673,677,680,684,687,690,693,696,701,704,707,710,713,716,719,722,725,728,731,734,736,739,742,745,748,751,754,758,761,764,767,770,773,776,779,782,785,788,791,794,796,799,802,805,808,811,814,817,820,824,827,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,880,883,886,889,892,895,898,901,904,907,910,914,917,920,924,927,930,933,936,939,942,945,949,952,955,958,962,966,971,975,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1063,1068,1071,1074,1078,1081,1084,1087,1090,1094,1097,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1137,1142,1146,1149,1153,1157,1160,1164,1167,1170,1174,1178,1182,1185,1188,1191,1194,1197,1200,1204,1207,1211,1214,1217,1222,1227,1234,1240,1245,1249,1252,1255,1258,1261,1264,1267,1271,1276,1280,1283,1287,1290,1295,1300,1304,1309,1314,1318,1324,1331,1334,1339,1342,1345,1347,1351,1356,1359,1362,1365,1370,1375,1379,1382,1387,1391,1396,1401,1405,1410,1415,1420,1423,1428,1432,1437,1443,1449,1454,1458,1464,1469,1473],{"date":5,"open":17,"high":17,"low":18,"close":17,"change":19,"percent_change":19,"volume":20,"transactions":179,"vwap":180},999,100.5569,{"date":182,"open":18,"high":18,"low":183,"close":18,"change":19,"percent_change":19,"volume":184,"transactions":185,"vwap":186},"2026-10-06",100.54,354949.894648,1359,100.5472,{"date":188,"open":183,"high":183,"low":189,"close":183,"change":19,"percent_change":19,"volume":190,"transactions":191,"vwap":192},"2026-10-05",100.53,354239.878026,1192,100.538,{"date":194,"open":195,"high":183,"low":195,"close":189,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",100.52,0.04,361632.568572,1634,100.5287,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",100.5,100.51,100.49,-0.28,252874.557005,1222,100.4965,{"date":210,"open":211,"high":212,"low":213,"close":211,"change":19,"percent_change":19,"volume":214,"transactions":215,"vwap":216},"2026-09-30",100.77,100.78,100.76,327051.932486,1449,100.7668,{"date":218,"open":219,"high":213,"low":219,"close":213,"change":220,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",100.75,0.02,161444.159821,817,100.7549,{"date":225,"open":226,"high":219,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",100.74,0.005,0,255539.450576,1159,100.7444,{"date":233,"open":226,"high":226,"low":234,"close":235,"change":236,"percent_change":19,"volume":237,"transactions":238,"vwap":239},"2026-09-25",100.73,100.735,0.015,244365.317433,1063,100.7366,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",100.7,100.72,0.03,429543.014085,1786,100.7095,{"date":249,"open":242,"high":250,"low":251,"close":251,"change":228,"percent_change":228,"volume":252,"transactions":253,"vwap":254},"2026-09-23",100.71,100.69,355754.4155,1371,100.6988,{"date":256,"open":251,"high":242,"low":251,"close":251,"change":19,"percent_change":19,"volume":257,"transactions":258,"vwap":259},"2026-09-22",362654.511431,1732,100.6931,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":19,"percent_change":19,"volume":264,"transactions":265,"vwap":266},"2026-09-21",100.67,100.68,325677.52663,1272,100.6718,{"date":268,"open":262,"high":263,"low":262,"close":262,"change":244,"percent_change":244,"volume":269,"transactions":270,"vwap":271},"2026-09-18",430610.040107,1460,100.6648,{"date":273,"open":274,"high":275,"low":274,"close":274,"change":19,"percent_change":19,"volume":276,"transactions":277,"vwap":278},"2026-09-17",100.64,100.65,266945.113496,1244,100.6433,{"date":280,"open":281,"high":274,"low":281,"close":281,"change":19,"percent_change":19,"volume":282,"transactions":283,"vwap":284},"2026-09-16",100.63,226632.706255,786,100.6367,{"date":286,"open":281,"high":281,"low":287,"close":287,"change":19,"percent_change":19,"volume":288,"transactions":289,"vwap":290},"2026-09-15",100.62,367712.052038,1102,100.6272,{"date":292,"open":293,"high":287,"low":293,"close":293,"change":19,"percent_change":19,"volume":294,"transactions":295,"vwap":296},"2026-09-14",100.61,307708.079375,1157,100.6151,{"date":298,"open":293,"high":287,"low":299,"close":299,"change":228,"percent_change":228,"volume":300,"transactions":301,"vwap":302},"2026-09-11",100.6,449114.164293,837,100.6122,{"date":304,"open":305,"high":299,"low":305,"close":299,"change":244,"percent_change":244,"volume":306,"transactions":307,"vwap":308},"2026-09-10",100.58,372897.267479,1552,100.5858,{"date":310,"open":305,"high":311,"low":312,"close":312,"change":19,"percent_change":19,"volume":313,"transactions":314,"vwap":315},"2026-09-09",100.59,100.57,236475.837576,935,100.5825,{"date":317,"open":17,"high":305,"low":17,"close":17,"change":228,"percent_change":228,"volume":318,"transactions":319,"vwap":320},"2026-09-08",323355.425318,1702,100.5684,{"date":322,"open":312,"high":305,"low":17,"close":17,"change":196,"percent_change":196,"volume":323,"transactions":324,"vwap":325},"2026-09-04",471645.587542,2329,100.5659,{"date":327,"open":195,"high":189,"low":203,"close":195,"change":228,"percent_change":228,"volume":328,"transactions":329,"vwap":330},"2026-09-03",351721.490156,1752,100.5214,{"date":332,"open":195,"high":195,"low":203,"close":195,"change":220,"percent_change":220,"volume":333,"transactions":301,"vwap":334},"2026-09-02",314014.689678,100.5168,{"date":336,"open":203,"high":183,"low":202,"close":202,"change":337,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-01",-0.26,285364.985613,2979,100.5073,{"date":342,"open":213,"high":211,"low":213,"close":213,"change":228,"percent_change":228,"volume":343,"transactions":344,"vwap":345},"2026-08-31",143886.88338,950,100.7648,{"date":347,"open":234,"high":211,"low":243,"close":213,"change":348,"percent_change":220,"volume":349,"transactions":350,"vwap":351},"2026-08-28",0.025,287356.014553,1071,100.7535,{"date":353,"open":234,"high":226,"low":234,"close":235,"change":19,"percent_change":19,"volume":354,"transactions":355,"vwap":356},"2026-08-27",181039.453326,940,100.7326,{"date":358,"open":243,"high":234,"low":243,"close":359,"change":227,"percent_change":228,"volume":360,"transactions":301,"vwap":361},"2026-08-26",100.725,180501.463835,100.7258,{"date":363,"open":250,"high":243,"low":250,"close":243,"change":19,"percent_change":19,"volume":364,"transactions":365,"vwap":366},"2026-08-25",128334.005473,844,100.714,{"date":368,"open":242,"high":250,"low":242,"close":250,"change":19,"percent_change":19,"volume":369,"transactions":370,"vwap":371},"2026-08-24",270369.965319,862,100.7071,{"date":373,"open":251,"high":242,"low":251,"close":242,"change":244,"percent_change":244,"volume":374,"transactions":375,"vwap":376},"2026-08-21",477994.416802,1295,100.6936,{"date":378,"open":379,"high":262,"low":379,"close":262,"change":19,"percent_change":19,"volume":380,"transactions":381,"vwap":382},"2026-08-20",100.66,321346.555249,1064,100.6674,{"date":384,"open":275,"high":379,"low":275,"close":379,"change":19,"percent_change":19,"volume":385,"transactions":386,"vwap":387},"2026-08-19",156915.989005,939,100.6551,{"date":389,"open":274,"high":379,"low":274,"close":275,"change":390,"percent_change":19,"volume":391,"transactions":392,"vwap":393},"2026-08-18",0.008,183943.008193,1041,100.6506,{"date":395,"open":274,"high":275,"low":396,"close":397,"change":398,"percent_change":-6,"volume":399,"transactions":400,"vwap":401},"2026-08-17",100.6303,100.642,-0.003,200214.064721,1122,100.6423,{"date":403,"open":274,"high":275,"low":281,"close":404,"change":405,"percent_change":196,"volume":406,"transactions":407,"vwap":408},"2026-08-14",100.645,0.045,491467.903936,1250,100.6414,{"date":410,"open":293,"high":293,"low":299,"close":299,"change":228,"percent_change":228,"volume":411,"transactions":412,"vwap":413},"2026-08-13",340390.02558,915,100.607,{"date":415,"open":299,"high":299,"low":305,"close":299,"change":19,"percent_change":19,"volume":416,"transactions":417,"vwap":418},"2026-08-12",290607.946243,877,100.5963,{"date":420,"open":305,"high":311,"low":421,"close":311,"change":19,"percent_change":19,"volume":422,"transactions":423,"vwap":424},"2026-08-11",100.571,182085.855321,936,100.5853,{"date":426,"open":299,"high":293,"low":312,"close":305,"change":236,"percent_change":19,"volume":427,"transactions":428,"vwap":429},"2026-08-10",199798.984204,928,100.5897,{"date":431,"open":312,"high":312,"low":17,"close":432,"change":348,"percent_change":220,"volume":433,"transactions":434,"vwap":435},"2026-08-07",100.565,369777.358919,1265,100.5683,{"date":437,"open":189,"high":183,"low":189,"close":183,"change":19,"percent_change":19,"volume":438,"transactions":439,"vwap":440},"2026-08-06",118546.648724,777,100.5348,{"date":442,"open":195,"high":189,"low":195,"close":189,"change":19,"percent_change":19,"volume":443,"transactions":444,"vwap":445},"2026-08-05",253409.898924,902,100.5271,{"date":447,"open":195,"high":195,"low":203,"close":195,"change":19,"percent_change":19,"volume":448,"transactions":449,"vwap":450},"2026-08-04",301396.132398,1540,100.5166,{"date":452,"open":189,"high":18,"low":202,"close":203,"change":453,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-03",-0.27,414325.714096,1770,100.5154,{"date":458,"open":211,"high":21,"low":211,"close":212,"change":220,"percent_change":220,"volume":459,"transactions":460,"vwap":461},"2026-07-31",328215.728628,1121,100.7861,{"date":463,"open":219,"high":211,"low":219,"close":213,"change":19,"percent_change":19,"volume":464,"transactions":465,"vwap":466},"2026-07-30",380266.972216,1238,100.7573,{"date":468,"open":226,"high":219,"low":234,"close":219,"change":220,"percent_change":220,"volume":469,"transactions":470,"vwap":471},"2026-07-29",268967.36789,1045,100.7396,{"date":473,"open":243,"high":234,"low":243,"close":234,"change":19,"percent_change":19,"volume":474,"transactions":475,"vwap":476},"2026-07-28",279321.185631,1629,100.728,{"date":478,"open":242,"high":243,"low":242,"close":243,"change":220,"percent_change":220,"volume":479,"transactions":480,"vwap":481},"2026-07-27",265211.449609,903,100.717,{"date":483,"open":242,"high":250,"low":242,"close":242,"change":220,"percent_change":220,"volume":484,"transactions":485,"vwap":486},"2026-07-24",283483.256439,1193,100.7084,{"date":488,"open":251,"high":251,"low":263,"close":263,"change":228,"percent_change":228,"volume":489,"transactions":490,"vwap":491},"2026-07-23",252443.152565,1417,100.6859,{"date":493,"open":263,"high":263,"low":262,"close":263,"change":228,"percent_change":228,"volume":494,"transactions":495,"vwap":496},"2026-07-22",134110.173701,1200,100.6767,{"date":498,"open":263,"high":263,"low":379,"close":263,"change":236,"percent_change":19,"volume":499,"transactions":319,"vwap":500},"2026-07-21",200477.222687,100.6731,{"date":502,"open":379,"high":262,"low":275,"close":503,"change":236,"percent_change":19,"volume":504,"transactions":505,"vwap":506},"2026-07-20",100.665,284559.033205,2257,100.6571,{"date":508,"open":379,"high":379,"low":275,"close":275,"change":220,"percent_change":220,"volume":509,"transactions":510,"vwap":511},"2026-07-17",157734.763939,1765,100.6562,{"date":513,"open":287,"high":274,"low":514,"close":281,"change":19,"percent_change":19,"volume":515,"transactions":516,"vwap":517},"2026-07-16",100.6192,227073.69095,1474,100.6267,{"date":519,"open":293,"high":281,"low":520,"close":287,"change":228,"percent_change":228,"volume":521,"transactions":522,"vwap":523},"2026-07-15",100.6006,197474.913727,1872,100.6209,{"date":525,"open":299,"high":287,"low":311,"close":287,"change":244,"percent_change":244,"volume":526,"transactions":527,"vwap":528},"2026-07-14",265860.971805,3041,100.6011,{"date":530,"open":299,"high":299,"low":305,"close":311,"change":531,"percent_change":-6,"volume":532,"transactions":533,"vwap":534},"2026-07-13",-0.005,225363.542963,1998,100.5912,{"date":536,"open":305,"high":299,"low":312,"close":537,"change":348,"percent_change":220,"volume":538,"transactions":9,"vwap":537},"2026-07-10",100.595,236600,{"date":540,"open":18,"high":312,"low":183,"close":312,"change":244,"percent_change":244,"volume":541,"transactions":9,"vwap":312},"2026-07-09",171900,{"date":543,"open":183,"high":17,"low":183,"close":183,"change":531,"percent_change":-6,"volume":544,"transactions":9,"vwap":183},"2026-07-08",235600,{"date":546,"open":189,"high":547,"low":189,"close":547,"change":236,"percent_change":19,"volume":548,"transactions":9,"vwap":547},"2026-07-07",100.545,193000,{"date":550,"open":183,"high":18,"low":203,"close":189,"change":19,"percent_change":19,"volume":551,"transactions":9,"vwap":189},"2026-07-06",201900,{"date":553,"open":204,"high":183,"low":204,"close":195,"change":196,"percent_change":196,"volume":554,"transactions":9,"vwap":195},"2026-07-02",226900,{"date":556,"open":557,"high":202,"low":558,"close":557,"change":337,"percent_change":337,"volume":559,"transactions":9,"vwap":557},"2026-07-01",100.48,100.471,161100,{"date":561,"open":226,"high":219,"low":226,"close":226,"change":19,"percent_change":19,"volume":562,"transactions":9,"vwap":226},"2026-06-30",189500,{"date":564,"open":234,"high":226,"low":234,"close":234,"change":228,"percent_change":228,"volume":565,"transactions":9,"vwap":234},"2026-06-29",238400,{"date":567,"open":243,"high":234,"low":243,"close":234,"change":244,"percent_change":244,"volume":568,"transactions":9,"vwap":234},"2026-06-26",161600,{"date":570,"open":251,"high":242,"low":251,"close":242,"change":19,"percent_change":19,"volume":571,"transactions":9,"vwap":242},"2026-06-25",221500,{"date":573,"open":250,"high":234,"low":379,"close":251,"change":220,"percent_change":220,"volume":574,"transactions":9,"vwap":251},"2026-06-24",186100,{"date":576,"open":262,"high":263,"low":379,"close":262,"change":228,"percent_change":228,"volume":577,"transactions":9,"vwap":262},"2026-06-23",416700,{"date":579,"open":262,"high":251,"low":379,"close":262,"change":580,"percent_change":141,"volume":581,"transactions":9,"vwap":262},"2026-06-22",-0.025,190600,{"date":583,"open":275,"high":242,"low":274,"close":584,"change":585,"percent_change":68,"volume":586,"transactions":9,"vwap":584},"2026-06-18",100.695,0.075,217900,{"date":588,"open":281,"high":274,"low":287,"close":287,"change":228,"percent_change":228,"volume":589,"transactions":9,"vwap":287},"2026-06-17",215300,{"date":591,"open":299,"high":379,"low":299,"close":287,"change":220,"percent_change":220,"volume":592,"transactions":9,"vwap":287},"2026-06-16",384000,{"date":594,"open":17,"high":287,"low":17,"close":299,"change":595,"percent_change":595,"volume":596,"transactions":9,"vwap":299},"2026-06-15",-0.01,496000,{"date":598,"open":299,"high":293,"low":299,"close":293,"change":244,"percent_change":244,"volume":599,"transactions":9,"vwap":293},"2026-06-12",338500,{"date":601,"open":305,"high":311,"low":312,"close":305,"change":220,"percent_change":220,"volume":602,"transactions":9,"vwap":305},"2026-06-11",311600,{"date":604,"open":17,"high":312,"low":17,"close":17,"change":19,"percent_change":19,"volume":605,"transactions":9,"vwap":17},"2026-06-10",257400,{"date":607,"open":18,"high":17,"low":18,"close":18,"change":19,"percent_change":19,"volume":608,"transactions":9,"vwap":18},"2026-06-09",337900,{"date":610,"open":189,"high":18,"low":189,"close":183,"change":228,"percent_change":228,"volume":611,"transactions":9,"vwap":183},"2026-06-08",314300,{"date":613,"open":195,"high":183,"low":195,"close":183,"change":614,"percent_change":196,"volume":615,"transactions":9,"vwap":183},"2026-06-05",0.037,367800,{"date":617,"open":203,"high":203,"low":202,"close":618,"change":619,"percent_change":228,"volume":620,"transactions":9,"vwap":618},"2026-06-04",100.503,0.003,200700,{"date":622,"open":204,"high":203,"low":204,"close":202,"change":19,"percent_change":19,"volume":623,"transactions":9,"vwap":202},"2026-06-03",308200,{"date":625,"open":557,"high":202,"low":557,"close":204,"change":19,"percent_change":19,"volume":626,"transactions":9,"vwap":204},"2026-06-02",228800,{"date":628,"open":204,"high":274,"low":629,"close":557,"change":453,"percent_change":453,"volume":630,"transactions":9,"vwap":557},"2026-06-01",100.46,340500,{"date":632,"open":213,"high":211,"low":219,"close":219,"change":19,"percent_change":19,"volume":633,"transactions":9,"vwap":219},"2026-05-29",318000,{"date":635,"open":234,"high":226,"low":234,"close":226,"change":19,"percent_change":19,"volume":636,"transactions":9,"vwap":226},"2026-05-28",177900,{"date":638,"open":234,"high":234,"low":243,"close":234,"change":19,"percent_change":19,"volume":639,"transactions":9,"vwap":234},"2026-05-27",118100,{"date":641,"open":250,"high":243,"low":250,"close":243,"change":642,"percent_change":595,"volume":643,"transactions":9,"vwap":243},"2026-05-26",-0.008,270100,{"date":645,"open":243,"high":226,"low":251,"close":476,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":476},"2026-05-22",0.058,0.06,167500,{"date":650,"open":263,"high":263,"low":262,"close":262,"change":651,"percent_change":19,"volume":652,"transactions":9,"vwap":262},"2026-05-21",0.006,140900,{"date":654,"open":275,"high":262,"low":275,"close":655,"change":656,"percent_change":228,"volume":657,"transactions":9,"vwap":655},"2026-05-20",100.664,0.004,197800,{"date":659,"open":275,"high":379,"low":404,"close":379,"change":220,"percent_change":220,"volume":660,"transactions":9,"vwap":379},"2026-05-19",128500,{"date":662,"open":274,"high":275,"low":274,"close":274,"change":19,"percent_change":19,"volume":663,"transactions":9,"vwap":274},"2026-05-18",223000,{"date":665,"open":274,"high":274,"low":281,"close":281,"change":220,"percent_change":220,"volume":666,"transactions":9,"vwap":281},"2026-05-15",202200,{"date":668,"open":299,"high":287,"low":299,"close":293,"change":220,"percent_change":220,"volume":669,"transactions":9,"vwap":293},"2026-05-14",199900,{"date":671,"open":311,"high":299,"low":311,"close":311,"change":227,"percent_change":228,"volume":672,"transactions":9,"vwap":311},"2026-05-13",263700,{"date":674,"open":311,"high":299,"low":305,"close":675,"change":531,"percent_change":-6,"volume":676,"transactions":9,"vwap":675},"2026-05-12",100.585,197300,{"date":678,"open":311,"high":281,"low":305,"close":311,"change":236,"percent_change":19,"volume":679,"transactions":9,"vwap":311},"2026-05-11",312700,{"date":681,"open":312,"high":305,"low":312,"close":682,"change":348,"percent_change":220,"volume":683,"transactions":9,"vwap":682},"2026-05-08",100.575,200500,{"date":685,"open":18,"high":17,"low":183,"close":18,"change":19,"percent_change":19,"volume":686,"transactions":9,"vwap":18},"2026-05-07",220100,{"date":688,"open":183,"high":18,"low":189,"close":183,"change":19,"percent_change":19,"volume":689,"transactions":9,"vwap":183},"2026-05-06",271300,{"date":691,"open":195,"high":189,"low":195,"close":189,"change":19,"percent_change":19,"volume":692,"transactions":9,"vwap":189},"2026-05-05",166900,{"date":694,"open":189,"high":189,"low":203,"close":195,"change":227,"percent_change":228,"volume":695,"transactions":9,"vwap":195},"2026-05-04",209100,{"date":697,"open":203,"high":195,"low":202,"close":698,"change":699,"percent_change":153,"volume":700,"transactions":9,"vwap":698},"2026-05-01",100.515,-0.245,447400,{"date":702,"open":219,"high":213,"low":219,"close":213,"change":19,"percent_change":19,"volume":703,"transactions":9,"vwap":213},"2026-04-30",197700,{"date":705,"open":211,"high":211,"low":219,"close":219,"change":228,"percent_change":228,"volume":706,"transactions":9,"vwap":219},"2026-04-29",127400,{"date":708,"open":213,"high":213,"low":226,"close":219,"change":220,"percent_change":220,"volume":709,"transactions":9,"vwap":219},"2026-04-28",304400,{"date":711,"open":234,"high":226,"low":234,"close":234,"change":19,"percent_change":19,"volume":712,"transactions":9,"vwap":234},"2026-04-27",144800,{"date":714,"open":234,"high":234,"low":250,"close":243,"change":244,"percent_change":244,"volume":715,"transactions":9,"vwap":243},"2026-04-24",225700,{"date":717,"open":251,"high":242,"low":251,"close":251,"change":228,"percent_change":228,"volume":718,"transactions":9,"vwap":251},"2026-04-23",212200,{"date":720,"open":242,"high":242,"low":263,"close":251,"change":19,"percent_change":19,"volume":721,"transactions":9,"vwap":251},"2026-04-22",339900,{"date":723,"open":263,"high":251,"low":262,"close":263,"change":19,"percent_change":19,"volume":724,"transactions":9,"vwap":263},"2026-04-21",290800,{"date":726,"open":263,"high":263,"low":262,"close":262,"change":19,"percent_change":19,"volume":727,"transactions":9,"vwap":262},"2026-04-20",377600,{"date":729,"open":379,"high":379,"low":275,"close":379,"change":244,"percent_change":244,"volume":730,"transactions":9,"vwap":379},"2026-04-17",347900,{"date":732,"open":287,"high":281,"low":287,"close":281,"change":19,"percent_change":19,"volume":733,"transactions":9,"vwap":281},"2026-04-16",368800,{"date":735,"open":293,"high":287,"low":299,"close":287,"change":220,"percent_change":220,"volume":686,"transactions":9,"vwap":287},"2026-04-15",{"date":737,"open":299,"high":287,"low":299,"close":299,"change":228,"percent_change":228,"volume":738,"transactions":9,"vwap":299},"2026-04-14",250500,{"date":740,"open":293,"high":293,"low":311,"close":299,"change":19,"percent_change":19,"volume":741,"transactions":9,"vwap":299},"2026-04-13",633100,{"date":743,"open":311,"high":299,"low":675,"close":311,"change":196,"percent_change":196,"volume":744,"transactions":9,"vwap":311},"2026-04-10",305200,{"date":746,"open":17,"high":17,"low":18,"close":18,"change":228,"percent_change":228,"volume":747,"transactions":9,"vwap":18},"2026-04-09",241600,{"date":749,"open":183,"high":17,"low":183,"close":18,"change":19,"percent_change":19,"volume":750,"transactions":9,"vwap":18},"2026-04-08",361000,{"date":752,"open":183,"high":18,"low":183,"close":183,"change":227,"percent_change":228,"volume":753,"transactions":9,"vwap":183},"2026-04-07",271200,{"date":755,"open":195,"high":183,"low":195,"close":756,"change":236,"percent_change":19,"volume":757,"transactions":9,"vwap":756},"2026-04-06",100.535,358400,{"date":759,"open":203,"high":189,"low":203,"close":195,"change":196,"percent_change":196,"volume":760,"transactions":9,"vwap":195},"2026-04-02",311400,{"date":762,"open":557,"high":204,"low":557,"close":557,"change":153,"percent_change":153,"volume":763,"transactions":9,"vwap":557},"2026-04-01",293400,{"date":765,"open":234,"high":234,"low":243,"close":243,"change":19,"percent_change":19,"volume":766,"transactions":9,"vwap":243},"2026-03-31",330100,{"date":768,"open":250,"high":250,"low":242,"close":250,"change":19,"percent_change":19,"volume":769,"transactions":9,"vwap":250},"2026-03-30",297000,{"date":771,"open":251,"high":242,"low":251,"close":242,"change":220,"percent_change":220,"volume":772,"transactions":9,"vwap":242},"2026-03-27",439100,{"date":774,"open":263,"high":263,"low":262,"close":263,"change":220,"percent_change":220,"volume":775,"transactions":9,"vwap":263},"2026-03-26",297700,{"date":777,"open":262,"high":262,"low":275,"close":379,"change":19,"percent_change":19,"volume":778,"transactions":9,"vwap":379},"2026-03-25",511300,{"date":780,"open":379,"high":379,"low":275,"close":275,"change":19,"percent_change":19,"volume":781,"transactions":9,"vwap":275},"2026-03-24",225600,{"date":783,"open":274,"high":275,"low":281,"close":274,"change":19,"percent_change":19,"volume":784,"transactions":9,"vwap":274},"2026-03-23",378600,{"date":786,"open":281,"high":274,"low":287,"close":281,"change":220,"percent_change":220,"volume":787,"transactions":9,"vwap":281},"2026-03-20",324000,{"date":789,"open":293,"high":293,"low":299,"close":293,"change":228,"percent_change":228,"volume":790,"transactions":9,"vwap":293},"2026-03-19",176000,{"date":792,"open":299,"high":293,"low":299,"close":293,"change":220,"percent_change":220,"volume":793,"transactions":9,"vwap":293},"2026-03-18",751200,{"date":795,"open":299,"high":299,"low":311,"close":311,"change":227,"percent_change":228,"volume":602,"transactions":9,"vwap":311},"2026-03-17",{"date":797,"open":311,"high":311,"low":305,"close":675,"change":236,"percent_change":19,"volume":798,"transactions":9,"vwap":675},"2026-03-16",238300,{"date":800,"open":305,"high":305,"low":312,"close":312,"change":220,"percent_change":220,"volume":801,"transactions":9,"vwap":312},"2026-03-13",230200,{"date":803,"open":17,"high":17,"low":18,"close":18,"change":19,"percent_change":19,"volume":804,"transactions":9,"vwap":18},"2026-03-12",174400,{"date":806,"open":18,"high":18,"low":183,"close":183,"change":228,"percent_change":228,"volume":807,"transactions":9,"vwap":183},"2026-03-11",129900,{"date":809,"open":189,"high":183,"low":189,"close":183,"change":19,"percent_change":19,"volume":810,"transactions":9,"vwap":183},"2026-03-10",188900,{"date":812,"open":183,"high":183,"low":195,"close":189,"change":220,"percent_change":220,"volume":813,"transactions":9,"vwap":189},"2026-03-09",349700,{"date":815,"open":202,"high":195,"low":202,"close":203,"change":244,"percent_change":244,"volume":816,"transactions":9,"vwap":203},"2026-03-06",162400,{"date":818,"open":204,"high":204,"low":557,"close":557,"change":228,"percent_change":228,"volume":819,"transactions":9,"vwap":557},"2026-03-05",124700,{"date":821,"open":822,"high":557,"low":822,"close":557,"change":228,"percent_change":228,"volume":823,"transactions":9,"vwap":557},"2026-03-04",100.47,166000,{"date":825,"open":822,"high":557,"low":629,"close":557,"change":220,"percent_change":220,"volume":826,"transactions":9,"vwap":557},"2026-03-03",122300,{"date":828,"open":557,"high":557,"low":829,"close":629,"change":158,"percent_change":158,"volume":830,"transactions":9,"vwap":629},"2026-03-02",100.45,218600,{"date":832,"open":242,"high":243,"low":242,"close":250,"change":244,"percent_change":244,"volume":833,"transactions":9,"vwap":250},"2026-02-27",205800,{"date":835,"open":262,"high":251,"low":262,"close":263,"change":19,"percent_change":19,"volume":836,"transactions":9,"vwap":263},"2026-02-26",261600,{"date":838,"open":263,"high":263,"low":262,"close":262,"change":19,"percent_change":19,"volume":839,"transactions":9,"vwap":262},"2026-02-25",151600,{"date":841,"open":379,"high":262,"low":379,"close":379,"change":228,"percent_change":228,"volume":842,"transactions":9,"vwap":379},"2026-02-24",137200,{"date":844,"open":275,"high":379,"low":275,"close":379,"change":220,"percent_change":220,"volume":845,"transactions":9,"vwap":379},"2026-02-23",184600,{"date":847,"open":274,"high":275,"low":274,"close":274,"change":244,"percent_change":244,"volume":848,"transactions":9,"vwap":274},"2026-02-20",210700,{"date":850,"open":287,"high":287,"low":293,"close":293,"change":19,"percent_change":19,"volume":851,"transactions":9,"vwap":293},"2026-02-19",108700,{"date":853,"open":293,"high":293,"low":299,"close":299,"change":228,"percent_change":228,"volume":854,"transactions":9,"vwap":299},"2026-02-18",116000,{"date":856,"open":299,"high":299,"low":311,"close":299,"change":220,"percent_change":220,"volume":857,"transactions":9,"vwap":299},"2026-02-17",288300,{"date":859,"open":305,"high":299,"low":305,"close":305,"change":196,"percent_change":196,"volume":860,"transactions":9,"vwap":305},"2026-02-13",175000,{"date":862,"open":17,"high":17,"low":183,"close":183,"change":595,"percent_change":595,"volume":863,"transactions":9,"vwap":183},"2026-02-12",347300,{"date":865,"open":17,"high":17,"low":183,"close":18,"change":220,"percent_change":220,"volume":866,"transactions":9,"vwap":18},"2026-02-11",117600,{"date":868,"open":189,"high":18,"low":189,"close":189,"change":19,"percent_change":19,"volume":869,"transactions":9,"vwap":189},"2026-02-10",281900,{"date":871,"open":189,"high":189,"low":195,"close":195,"change":227,"percent_change":228,"volume":872,"transactions":9,"vwap":195},"2026-02-09",179700,{"date":874,"open":203,"high":195,"low":203,"close":698,"change":244,"percent_change":244,"volume":875,"transactions":9,"vwap":698},"2026-02-06",216900,{"date":877,"open":204,"high":204,"low":557,"close":878,"change":227,"percent_change":228,"volume":879,"transactions":9,"vwap":878},"2026-02-05",100.485,175600,{"date":881,"open":557,"high":882,"low":822,"close":557,"change":220,"percent_change":220,"volume":620,"transactions":9,"vwap":557},"2026-02-04",100.536,{"date":884,"open":629,"high":557,"low":629,"close":629,"change":19,"percent_change":19,"volume":885,"transactions":9,"vwap":629},"2026-02-03",222800,{"date":887,"open":629,"high":629,"low":829,"close":829,"change":112,"percent_change":112,"volume":888,"transactions":9,"vwap":829},"2026-02-02",238700,{"date":890,"open":211,"high":211,"low":213,"close":211,"change":244,"percent_change":244,"volume":891,"transactions":9,"vwap":211},"2026-01-30",213900,{"date":893,"open":226,"high":226,"low":234,"close":226,"change":19,"percent_change":19,"volume":894,"transactions":9,"vwap":226},"2026-01-29",235100,{"date":896,"open":234,"high":234,"low":243,"close":234,"change":19,"percent_change":19,"volume":897,"transactions":9,"vwap":234},"2026-01-28",88400,{"date":899,"open":243,"high":243,"low":250,"close":243,"change":220,"percent_change":220,"volume":900,"transactions":9,"vwap":243},"2026-01-27",265000,{"date":902,"open":243,"high":243,"low":242,"close":242,"change":228,"percent_change":228,"volume":903,"transactions":9,"vwap":242},"2026-01-26",326200,{"date":905,"open":250,"high":250,"low":251,"close":242,"change":244,"percent_change":244,"volume":906,"transactions":9,"vwap":242},"2026-01-23",490400,{"date":908,"open":262,"high":251,"low":379,"close":262,"change":19,"percent_change":19,"volume":909,"transactions":9,"vwap":262},"2026-01-22",226300,{"date":911,"open":379,"high":262,"low":912,"close":379,"change":19,"percent_change":19,"volume":913,"transactions":9,"vwap":379},"2026-01-21",100.654,230800,{"date":915,"open":275,"high":379,"low":275,"close":275,"change":19,"percent_change":19,"volume":916,"transactions":9,"vwap":275},"2026-01-20",274700,{"date":918,"open":274,"high":275,"low":274,"close":274,"change":348,"percent_change":220,"volume":919,"transactions":9,"vwap":274},"2026-01-16",159200,{"date":921,"open":287,"high":287,"low":293,"close":922,"change":236,"percent_change":19,"volume":923,"transactions":9,"vwap":922},"2026-01-15",100.615,254200,{"date":925,"open":293,"high":293,"low":299,"close":299,"change":228,"percent_change":228,"volume":926,"transactions":9,"vwap":299},"2026-01-14",208700,{"date":928,"open":299,"high":299,"low":311,"close":299,"change":236,"percent_change":19,"volume":929,"transactions":9,"vwap":299},"2026-01-13",144100,{"date":931,"open":311,"high":311,"low":305,"close":675,"change":531,"percent_change":-6,"volume":932,"transactions":9,"vwap":675},"2026-01-12",182500,{"date":934,"open":311,"high":311,"low":305,"close":311,"change":196,"percent_change":196,"volume":935,"transactions":9,"vwap":311},"2026-01-09",167200,{"date":937,"open":18,"high":17,"low":183,"close":18,"change":19,"percent_change":19,"volume":938,"transactions":9,"vwap":18},"2026-01-08",191100,{"date":940,"open":183,"high":18,"low":183,"close":183,"change":227,"percent_change":228,"volume":941,"transactions":9,"vwap":183},"2026-01-07",420700,{"date":943,"open":183,"high":183,"low":189,"close":756,"change":19,"percent_change":19,"volume":944,"transactions":9,"vwap":756},"2026-01-06",687700,{"date":946,"open":183,"high":183,"low":195,"close":947,"change":19,"percent_change":19,"volume":948,"transactions":9,"vwap":947},"2026-01-05",100.525,213500,{"date":950,"open":195,"high":195,"low":203,"close":698,"change":244,"percent_change":244,"volume":951,"transactions":9,"vwap":698},"2026-01-02",191400,{"date":953,"open":557,"high":202,"low":557,"close":878,"change":348,"percent_change":220,"volume":954,"transactions":9,"vwap":878},"2025-12-31",575000,{"date":956,"open":557,"high":557,"low":629,"close":629,"change":228,"percent_change":228,"volume":957,"transactions":9,"vwap":629},"2025-12-30",216700,{"date":959,"open":629,"high":629,"low":960,"close":629,"change":228,"percent_change":228,"volume":961,"transactions":9,"vwap":629},"2025-12-29",100.44,232500,{"date":963,"open":964,"high":629,"low":964,"close":629,"change":196,"percent_change":196,"volume":965,"transactions":9,"vwap":629},"2025-12-26",100.43,248800,{"date":967,"open":964,"high":964,"low":968,"close":969,"change":19,"percent_change":19,"volume":970,"transactions":9,"vwap":969},"2025-12-24",100.41,100.42,192400,{"date":972,"open":969,"high":969,"low":973,"close":968,"change":19,"percent_change":19,"volume":974,"transactions":9,"vwap":968},"2025-12-23",100.39,215900,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":220,"percent_change":220,"volume":979,"transactions":9,"vwap":978},"2025-12-22",100.38,100.4,246400,{"date":981,"open":977,"high":977,"low":22,"close":977,"change":337,"percent_change":337,"volume":982,"transactions":9,"vwap":977},"2025-12-19",253500,{"date":984,"open":281,"high":274,"low":281,"close":274,"change":19,"percent_change":19,"volume":985,"transactions":9,"vwap":274},"2025-12-18",222400,{"date":987,"open":274,"high":274,"low":287,"close":281,"change":19,"percent_change":19,"volume":988,"transactions":9,"vwap":281},"2025-12-17",84200,{"date":990,"open":287,"high":287,"low":293,"close":287,"change":19,"percent_change":19,"volume":991,"transactions":9,"vwap":287},"2025-12-16",282000,{"date":993,"open":293,"high":293,"low":299,"close":293,"change":19,"percent_change":19,"volume":994,"transactions":9,"vwap":293},"2025-12-15",185300,{"date":996,"open":299,"high":299,"low":311,"close":299,"change":196,"percent_change":196,"volume":997,"transactions":9,"vwap":299},"2025-12-12",249200,{"date":999,"open":17,"high":312,"low":17,"close":17,"change":19,"percent_change":19,"volume":1000,"transactions":9,"vwap":17},"2025-12-11",126400,{"date":1002,"open":18,"high":17,"low":18,"close":18,"change":228,"percent_change":228,"volume":1003,"transactions":9,"vwap":18},"2025-12-10",139100,{"date":1005,"open":18,"high":18,"low":183,"close":18,"change":220,"percent_change":220,"volume":1006,"transactions":9,"vwap":18},"2025-12-09",126900,{"date":1008,"open":189,"high":189,"low":195,"close":189,"change":228,"percent_change":228,"volume":1009,"transactions":9,"vwap":189},"2025-12-08",250900,{"date":1011,"open":189,"high":189,"low":195,"close":189,"change":244,"percent_change":244,"volume":1012,"transactions":9,"vwap":189},"2025-12-05",170400,{"date":1014,"open":203,"high":203,"low":204,"close":202,"change":220,"percent_change":220,"volume":1015,"transactions":9,"vwap":202},"2025-12-04",180200,{"date":1017,"open":204,"high":204,"low":557,"close":557,"change":19,"percent_change":19,"volume":1018,"transactions":9,"vwap":557},"2025-12-03",113100,{"date":1020,"open":557,"high":557,"low":822,"close":822,"change":19,"percent_change":19,"volume":1021,"transactions":9,"vwap":822},"2025-12-02",124400,{"date":1023,"open":822,"high":822,"low":829,"close":629,"change":158,"percent_change":158,"volume":1024,"transactions":9,"vwap":629},"2025-12-01",251300,{"date":1026,"open":251,"high":250,"low":251,"close":250,"change":244,"percent_change":244,"volume":1027,"transactions":9,"vwap":250},"2025-11-28",117000,{"date":1029,"open":262,"high":251,"low":262,"close":263,"change":220,"percent_change":220,"volume":1030,"transactions":9,"vwap":263},"2025-11-26",272800,{"date":1032,"open":379,"high":262,"low":379,"close":379,"change":19,"percent_change":19,"volume":1033,"transactions":9,"vwap":379},"2025-11-25",125000,{"date":1035,"open":379,"high":379,"low":274,"close":275,"change":19,"percent_change":19,"volume":1036,"transactions":9,"vwap":275},"2025-11-24",294800,{"date":1038,"open":281,"high":275,"low":281,"close":274,"change":196,"percent_change":196,"volume":1039,"transactions":9,"vwap":274},"2025-11-21",322000,{"date":1041,"open":293,"high":287,"low":299,"close":299,"change":228,"percent_change":228,"volume":1042,"transactions":9,"vwap":299},"2025-11-20",154900,{"date":1044,"open":293,"high":293,"low":311,"close":299,"change":19,"percent_change":19,"volume":1045,"transactions":9,"vwap":299},"2025-11-19",138000,{"date":1047,"open":305,"high":299,"low":305,"close":311,"change":220,"percent_change":220,"volume":1048,"transactions":9,"vwap":311},"2025-11-18",147300,{"date":1050,"open":311,"high":311,"low":312,"close":312,"change":228,"percent_change":228,"volume":1051,"transactions":9,"vwap":312},"2025-11-17",152400,{"date":1053,"open":17,"high":312,"low":17,"close":312,"change":196,"percent_change":196,"volume":1054,"transactions":9,"vwap":312},"2025-11-14",163800,{"date":1056,"open":183,"high":183,"low":189,"close":189,"change":19,"percent_change":19,"volume":1057,"transactions":9,"vwap":189},"2025-11-13",136700,{"date":1059,"open":18,"high":18,"low":203,"close":195,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":195},"2025-11-12",-0.027,-0.03,313100,{"date":1064,"open":183,"high":1065,"low":195,"close":1065,"change":1066,"percent_change":244,"volume":1067,"transactions":9,"vwap":1065},"2025-11-11",100.547,0.027,114800,{"date":1069,"open":189,"high":189,"low":203,"close":195,"change":220,"percent_change":220,"volume":1070,"transactions":9,"vwap":195},"2025-11-10",210800,{"date":1072,"open":202,"high":202,"low":204,"close":202,"change":196,"percent_change":196,"volume":1073,"transactions":9,"vwap":202},"2025-11-07",176800,{"date":1075,"open":822,"high":1076,"low":629,"close":629,"change":19,"percent_change":19,"volume":1077,"transactions":9,"vwap":629},"2025-11-06",100.478,129100,{"date":1079,"open":829,"high":629,"low":829,"close":829,"change":19,"percent_change":19,"volume":1080,"transactions":9,"vwap":829},"2025-11-05",121200,{"date":1082,"open":829,"high":829,"low":960,"close":960,"change":228,"percent_change":228,"volume":1083,"transactions":9,"vwap":960},"2025-11-04",112800,{"date":1085,"open":829,"high":829,"low":969,"close":960,"change":453,"percent_change":453,"volume":1086,"transactions":9,"vwap":960},"2025-11-03",258100,{"date":1088,"open":243,"high":243,"low":250,"close":250,"change":1089,"percent_change":244,"volume":1042,"transactions":9,"vwap":250},"2025-10-31",0.035,{"date":1091,"open":251,"high":251,"low":262,"close":1092,"change":236,"percent_change":19,"volume":1093,"transactions":9,"vwap":1092},"2025-10-30",100.675,96400,{"date":1095,"open":263,"high":263,"low":379,"close":379,"change":228,"percent_change":228,"volume":1096,"transactions":9,"vwap":379},"2025-10-29",197200,{"date":1098,"open":275,"high":262,"low":275,"close":379,"change":220,"percent_change":220,"volume":1015,"transactions":9,"vwap":379},"2025-10-28",{"date":1100,"open":275,"high":275,"low":274,"close":274,"change":595,"percent_change":595,"volume":1101,"transactions":9,"vwap":274},"2025-10-27",104700,{"date":1103,"open":274,"high":275,"low":281,"close":275,"change":196,"percent_change":196,"volume":1104,"transactions":9,"vwap":275},"2025-10-24",116900,{"date":1106,"open":293,"high":293,"low":299,"close":293,"change":220,"percent_change":220,"volume":1107,"transactions":9,"vwap":293},"2025-10-23",195000,{"date":1109,"open":305,"high":299,"low":305,"close":311,"change":19,"percent_change":19,"volume":1110,"transactions":9,"vwap":311},"2025-10-22",121300,{"date":1112,"open":312,"high":311,"low":312,"close":305,"change":19,"percent_change":19,"volume":1113,"transactions":9,"vwap":305},"2025-10-21",113400,{"date":1115,"open":305,"high":305,"low":312,"close":312,"change":531,"percent_change":-6,"volume":1116,"transactions":9,"vwap":312},"2025-10-20",172600,{"date":1118,"open":17,"high":305,"low":18,"close":682,"change":405,"percent_change":196,"volume":1119,"transactions":9,"vwap":682},"2025-10-17",169900,{"date":1121,"open":183,"high":183,"low":195,"close":189,"change":227,"percent_change":228,"volume":1122,"transactions":9,"vwap":189},"2025-10-16",185200,{"date":1124,"open":189,"high":189,"low":203,"close":947,"change":348,"percent_change":220,"volume":1125,"transactions":9,"vwap":947},"2025-10-15",113500,{"date":1127,"open":195,"high":195,"low":202,"close":202,"change":595,"percent_change":595,"volume":1128,"transactions":9,"vwap":202},"2025-10-14",179500,{"date":1130,"open":203,"high":203,"low":557,"close":203,"change":228,"percent_change":228,"volume":1131,"transactions":9,"vwap":203},"2025-10-13",157500,{"date":1133,"open":202,"high":203,"low":204,"close":203,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":203},"2025-10-10",0.051,0.05,196300,{"date":1138,"open":629,"high":629,"low":829,"close":1139,"change":1140,"percent_change":-6,"volume":1141,"transactions":9,"vwap":1139},"2025-10-09",100.459,-0.001,118800,{"date":1143,"open":960,"high":629,"low":1144,"close":629,"change":220,"percent_change":220,"volume":1145,"transactions":9,"vwap":629},"2025-10-08",100.439,379000,{"date":1147,"open":960,"high":960,"low":964,"close":960,"change":220,"percent_change":220,"volume":1148,"transactions":9,"vwap":960},"2025-10-07",130300,{"date":1150,"open":964,"high":964,"low":1151,"close":969,"change":227,"percent_change":228,"volume":1152,"transactions":9,"vwap":969},"2025-10-06",100.411,153200,{"date":1154,"open":968,"high":969,"low":978,"close":1155,"change":348,"percent_change":220,"volume":1156,"transactions":9,"vwap":1155},"2025-10-03",100.415,183500,{"date":1158,"open":973,"high":973,"low":977,"close":973,"change":19,"percent_change":19,"volume":1159,"transactions":9,"vwap":973},"2025-10-02",279200,{"date":1161,"open":977,"high":977,"low":1162,"close":977,"change":153,"percent_change":153,"volume":1163,"transactions":9,"vwap":977},"2025-10-01",100.365,120700,{"date":1165,"open":287,"high":287,"low":293,"close":287,"change":19,"percent_change":19,"volume":1166,"transactions":9,"vwap":287},"2025-09-30",137900,{"date":1168,"open":293,"high":293,"low":299,"close":293,"change":19,"percent_change":19,"volume":1169,"transactions":9,"vwap":293},"2025-09-29",136400,{"date":1171,"open":299,"high":299,"low":311,"close":299,"change":1172,"percent_change":196,"volume":1173,"transactions":9,"vwap":299},"2025-09-26",0.039,68100,{"date":1175,"open":312,"high":312,"low":17,"close":1176,"change":651,"percent_change":19,"volume":1177,"transactions":9,"vwap":1176},"2025-09-25",100.561,89200,{"date":1179,"open":17,"high":17,"low":18,"close":1180,"change":19,"percent_change":19,"volume":1181,"transactions":9,"vwap":1180},"2025-09-24",100.555,63000,{"date":1183,"open":18,"high":18,"low":183,"close":547,"change":227,"percent_change":228,"volume":1184,"transactions":9,"vwap":547},"2025-09-23",81700,{"date":1186,"open":189,"high":183,"low":189,"close":183,"change":19,"percent_change":19,"volume":1187,"transactions":9,"vwap":183},"2025-09-22",169600,{"date":1189,"open":189,"high":183,"low":195,"close":189,"change":196,"percent_change":196,"volume":1190,"transactions":9,"vwap":189},"2025-09-19",76300,{"date":1192,"open":202,"high":202,"low":204,"close":204,"change":227,"percent_change":228,"volume":1193,"transactions":9,"vwap":204},"2025-09-18",105300,{"date":1195,"open":204,"high":204,"low":822,"close":878,"change":236,"percent_change":19,"volume":1196,"transactions":9,"vwap":878},"2025-09-17",77500,{"date":1198,"open":822,"high":557,"low":629,"close":822,"change":236,"percent_change":19,"volume":1199,"transactions":9,"vwap":822},"2025-09-16",120600,{"date":1201,"open":629,"high":629,"low":829,"close":1202,"change":228,"percent_change":228,"volume":1203,"transactions":9,"vwap":1202},"2025-09-15",100.455,133300,{"date":1205,"open":964,"high":629,"low":964,"close":1202,"change":196,"percent_change":196,"volume":1206,"transactions":9,"vwap":1202},"2025-09-12",91200,{"date":1208,"open":968,"high":969,"low":1209,"close":1155,"change":220,"percent_change":220,"volume":1210,"transactions":9,"vwap":1155},"2025-09-11",100.403,127900,{"date":1212,"open":973,"high":978,"low":973,"close":1213,"change":227,"percent_change":228,"volume":1101,"transactions":9,"vwap":1213},"2025-09-10",100.395,{"date":1215,"open":973,"high":973,"low":977,"close":973,"change":227,"percent_change":228,"volume":1216,"transactions":9,"vwap":973},"2025-09-09",99200,{"date":1218,"open":973,"high":973,"low":1219,"close":1220,"change":19,"percent_change":19,"volume":1221,"transactions":9,"vwap":1220},"2025-09-08",100.36,100.385,89300,{"date":1223,"open":22,"high":977,"low":1224,"close":1225,"change":348,"percent_change":220,"volume":1226,"transactions":9,"vwap":1225},"2025-09-05",100.355,100.375,163600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":1232,"percent_change":244,"volume":1233,"transactions":9,"vwap":1230},"2025-09-04",100.33,100.35,100.32,0.032,152700,{"date":1235,"open":1231,"high":1231,"low":1236,"close":1237,"change":1238,"percent_change":-6,"volume":1239,"transactions":9,"vwap":1237},"2025-09-03",100.31,100.318,-0.002,139200,{"date":1241,"open":1236,"high":1242,"low":1243,"close":1231,"change":34,"percent_change":34,"volume":1244,"transactions":9,"vwap":1231},"2025-09-02",100.425,100.3,137000,{"date":1246,"open":183,"high":18,"low":1247,"close":183,"change":1135,"percent_change":1135,"volume":1248,"transactions":9,"vwap":183},"2025-08-29",100.522,94200,{"date":1250,"open":557,"high":204,"low":822,"close":204,"change":220,"percent_change":220,"volume":1251,"transactions":9,"vwap":204},"2025-08-28",95400,{"date":1253,"open":629,"high":822,"low":629,"close":822,"change":19,"percent_change":19,"volume":1254,"transactions":9,"vwap":822},"2025-08-27",79800,{"date":1256,"open":629,"high":629,"low":829,"close":629,"change":227,"percent_change":228,"volume":1257,"transactions":9,"vwap":629},"2025-08-26",82600,{"date":1259,"open":629,"high":629,"low":960,"close":1202,"change":227,"percent_change":228,"volume":1260,"transactions":9,"vwap":1202},"2025-08-25",78600,{"date":1262,"open":960,"high":822,"low":964,"close":829,"change":1135,"percent_change":1135,"volume":1263,"transactions":9,"vwap":829},"2025-08-22",61200,{"date":1265,"open":978,"high":978,"low":973,"close":978,"change":19,"percent_change":19,"volume":1266,"transactions":9,"vwap":978},"2025-08-21",65500,{"date":1268,"open":978,"high":978,"low":977,"close":973,"change":1269,"percent_change":19,"volume":1270,"transactions":9,"vwap":973},"2025-08-20",0.011,40100,{"date":1272,"open":22,"high":977,"low":22,"close":1273,"change":1274,"percent_change":19,"volume":1275,"transactions":9,"vwap":1273},"2025-08-19",100.379,0.014,31300,{"date":1277,"open":22,"high":22,"low":1278,"close":1162,"change":227,"percent_change":228,"volume":1279,"transactions":9,"vwap":1162},"2025-08-18",100.356,36200,{"date":1281,"open":1230,"high":1219,"low":1230,"close":1219,"change":244,"percent_change":244,"volume":1282,"transactions":9,"vwap":1219},"2025-08-15",48000,{"date":1284,"open":1229,"high":1229,"low":1285,"close":1229,"change":220,"percent_change":220,"volume":1286,"transactions":9,"vwap":1229},"2025-08-14",100.306,58900,{"date":1288,"open":1236,"high":1231,"low":1236,"close":1236,"change":236,"percent_change":19,"volume":1289,"transactions":9,"vwap":1236},"2025-08-13",56800,{"date":1291,"open":1243,"high":1243,"low":1292,"close":1293,"change":531,"percent_change":-6,"volume":1294,"transactions":9,"vwap":1293},"2025-08-12",100.283,100.295,63700,{"date":1296,"open":1297,"high":1243,"low":1298,"close":1243,"change":244,"percent_change":244,"volume":1299,"transactions":9,"vwap":1243},"2025-08-11",100.29,100.27,92300,{"date":1301,"open":1302,"high":1298,"low":1302,"close":1298,"change":244,"percent_change":244,"volume":1303,"transactions":9,"vwap":1298},"2025-08-08",100.23,122000,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":236,"percent_change":19,"volume":1308,"transactions":9,"vwap":1307},"2025-08-07",100.25,100.24,68600,{"date":1310,"open":1307,"high":1307,"low":1311,"close":1312,"change":19,"percent_change":19,"volume":1313,"transactions":9,"vwap":1312},"2025-08-06",100.21,100.225,28400,{"date":1315,"open":1302,"high":1302,"low":1311,"close":1316,"change":651,"percent_change":19,"volume":1317,"transactions":9,"vwap":1316},"2025-08-05",100.215,24800,{"date":1319,"open":1311,"high":1311,"low":1320,"close":1321,"change":1322,"percent_change":220,"volume":1323,"transactions":9,"vwap":1321},"2025-08-04",100.201,100.209,0.019,33600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":34,"percent_change":34,"volume":1330,"transactions":9,"vwap":1329},"2025-08-01",100.17,100.197,100.16,100.19,48900,{"date":1332,"open":969,"high":969,"low":978,"close":968,"change":227,"percent_change":228,"volume":1333,"transactions":9,"vwap":968},"2025-07-31",36300,{"date":1335,"open":969,"high":969,"low":1336,"close":1337,"change":19,"percent_change":19,"volume":1338,"transactions":9,"vwap":1337},"2025-07-30",100.391,100.405,22100,{"date":1340,"open":977,"high":978,"low":977,"close":1213,"change":236,"percent_change":19,"volume":1341,"transactions":9,"vwap":1213},"2025-07-29",12800,{"date":1343,"open":22,"high":978,"low":22,"close":977,"change":19,"percent_change":19,"volume":1344,"transactions":9,"vwap":977},"2025-07-28",20100,{"date":1346,"open":1219,"high":22,"low":1230,"close":22,"change":220,"percent_change":220,"volume":1270,"transactions":9,"vwap":22},"2025-07-25",{"date":1348,"open":1230,"high":22,"low":1349,"close":1230,"change":236,"percent_change":19,"volume":1350,"transactions":9,"vwap":1230},"2025-07-24",100.326,46000,{"date":1352,"open":1236,"high":1353,"low":1236,"close":1354,"change":236,"percent_change":19,"volume":1355,"transactions":9,"vwap":1354},"2025-07-23",100.34,100.335,38100,{"date":1357,"open":1229,"high":1229,"low":1243,"close":1231,"change":228,"percent_change":228,"volume":1358,"transactions":9,"vwap":1231},"2025-07-22",19300,{"date":1360,"open":1243,"high":1229,"low":1297,"close":1231,"change":348,"percent_change":220,"volume":1361,"transactions":9,"vwap":1231},"2025-07-21",40600,{"date":1363,"open":1297,"high":1243,"low":1298,"close":1293,"change":348,"percent_change":220,"volume":1364,"transactions":9,"vwap":1293},"2025-07-18",35600,{"date":1366,"open":1307,"high":1367,"low":1307,"close":1298,"change":1368,"percent_change":228,"volume":1369,"transactions":9,"vwap":1298},"2025-07-17",100.28,0.001,18600,{"date":1371,"open":1306,"high":1372,"low":1302,"close":1372,"change":1373,"percent_change":220,"volume":1374,"transactions":9,"vwap":1372},"2025-07-16",100.269,0.024,33800,{"date":1376,"open":1306,"high":1306,"low":1307,"close":1377,"change":227,"percent_change":228,"volume":1378,"transactions":9,"vwap":1377},"2025-07-15",100.245,22300,{"date":1380,"open":1302,"high":1306,"low":1311,"close":1307,"change":220,"percent_change":220,"volume":1381,"transactions":9,"vwap":1307},"2025-07-14",56200,{"date":1383,"open":1311,"high":1384,"low":1385,"close":1384,"change":19,"percent_change":19,"volume":1386,"transactions":9,"vwap":1384},"2025-07-11",100.22,100.181,19400,{"date":1388,"open":1389,"high":1384,"low":1326,"close":1311,"change":244,"percent_change":244,"volume":1390,"transactions":9,"vwap":1311},"2025-07-10",100.2,32800,{"date":1392,"open":1329,"high":1329,"low":1328,"close":1393,"change":1394,"percent_change":595,"volume":1395,"transactions":9,"vwap":1393},"2025-07-09",100.18,-0.006,12000,{"date":1397,"open":1326,"high":1329,"low":1328,"close":1398,"change":1399,"percent_change":196,"volume":1400,"transactions":9,"vwap":1398},"2025-07-08",100.186,0.036,73700,{"date":1402,"open":1326,"high":1326,"low":1403,"close":1403,"change":19,"percent_change":19,"volume":1404,"transactions":9,"vwap":1403},"2025-07-07",100.15,49500,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1407,"change":348,"percent_change":220,"volume":1409,"transactions":9,"vwap":1407},"2025-07-03",100.14,100.117,22000,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":220,"percent_change":220,"volume":1378,"transactions":9,"vwap":1414},"2025-07-02",100.089996,100.12,100.115,{"date":1416,"open":1384,"high":1384,"low":1417,"close":1418,"change":117,"percent_change":117,"volume":1419,"transactions":9,"vwap":1418},"2025-07-01",100.080002,100.095001,55400,{"date":1421,"open":1302,"high":1302,"low":1311,"close":1316,"change":19,"percent_change":19,"volume":1422,"transactions":9,"vwap":1316},"2025-06-30",42400,{"date":1424,"open":1311,"high":1311,"low":1329,"close":1425,"change":1426,"percent_change":244,"volume":1427,"transactions":9,"vwap":1425},"2025-06-27",100.205,0.026,39800,{"date":1429,"open":1389,"high":1389,"low":1326,"close":1430,"change":1274,"percent_change":19,"volume":1431,"transactions":9,"vwap":1430},"2025-06-26",100.179,15900,{"date":1433,"open":1328,"high":1326,"low":1403,"close":1434,"change":1435,"percent_change":19,"volume":1436,"transactions":9,"vwap":1434},"2025-06-25",100.165,0.009,29600,{"date":1438,"open":1328,"high":1328,"low":1439,"close":1440,"change":1441,"percent_change":220,"volume":1442,"transactions":9,"vwap":1440},"2025-06-24",100.131,100.156,0.023,34700,{"date":1444,"open":1403,"high":1403,"low":1445,"close":1446,"change":1447,"percent_change":19,"volume":1448,"transactions":9,"vwap":1446},"2025-06-23",100.126,100.133,0.013,31200,{"date":1450,"open":1451,"high":1413,"low":1452,"close":1413,"change":196,"percent_change":196,"volume":1453,"transactions":9,"vwap":1413},"2025-06-20",100.11,100.099998,37900,{"date":1455,"open":1417,"high":1417,"low":1456,"close":1417,"change":1447,"percent_change":19,"volume":1457,"transactions":9,"vwap":1417},"2025-06-18",100.074997,11800,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1066,"percent_change":244,"volume":1463,"transactions":9,"vwap":1462},"2025-06-17",100.07,100.059998,100.067001,9900,{"date":1465,"open":1461,"high":1461,"low":1466,"close":1467,"change":228,"percent_change":228,"volume":1468,"transactions":9,"vwap":1467},"2025-06-16",100.035004,100.040001,9700,{"date":1470,"open":1471,"high":1467,"low":1471,"close":1467,"change":220,"percent_change":220,"volume":1472,"transactions":9,"vwap":1467},"2025-06-13",100.019997,34900,{"date":176,"open":1471,"high":1471,"low":172,"close":1471,"change":228,"percent_change":228,"volume":1474,"transactions":9,"vwap":1471},9100]