[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FPE":3,"homepage-market-summary":29,"stock-historical-FPE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FPE","2026-10-02",{"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},"First Trust Preferred Securities and Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.0006,1.1964,"Monthly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},17.09,17.12,17.05,17.07,0.02,0.12,2524347.133429,18.51,16.96,1318098.556972048,8.4,3431,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},1331538,486011339.243012,-0.47,"2025-04-22",[180,183,189,198,206,216,226,236,247,257,266,273,280,290,299,308,315,321,329,336,344,351,356,364,372,380,385,392,397,402,408,416,423,428,437,445,451,459,466,472,479,485,491,500,507,512,519,526,532,536,541,547,552,559,567,574,580,587,594,601,604,607,611,616,621,625,629,633,636,639,643,648,651,654,658,662,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,718,723,726,730,734,741,745,748,753,757,760,763,767,771,775,778,781,784,787,790,793,796,801,807,811,814,817,820,823,827,830,835,838,841,844,847,851,854,859,864,867,870,875,879,882,885,888,891,894,897,900,903,906,910,917,923,926,932,938,943,946,949,953,957,963,968,971,975,979,982,986,991,994,997,1000,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1068,1071,1074,1077,1080,1083,1086,1090,1093,1096,1099,1102,1105,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1194,1197,1201,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1238,1241,1245,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1516,1519,1522,1525,1528,1531,1535,1540,1546,1551,1555,1558,1561,1564,1567,1570,1574,1578,1581,1585,1590,1594,1597,1601,1605,1608,1611,1614,1617,1621],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},7201,17.0734,{"date":184,"open":185,"high":20,"low":25,"close":20,"change":21,"percent_change":22,"volume":186,"transactions":187,"vwap":188},"2026-10-01",17.04,3113003.220142,7198,17.0149,{"date":190,"open":191,"high":18,"low":192,"close":19,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",17.11,17.03,-0.04,-0.23,1752397.114431,3085,17.0626,{"date":199,"open":200,"high":200,"low":20,"close":17,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",17.16,-0.05,-0.29,2577418.00959,3991,17.1094,{"date":207,"open":208,"high":209,"low":18,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",17.17,17.188,17.14,-0.1,-0.58,1496422.39801,3496,17.1451,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":106,"volume":223,"transactions":224,"vwap":225},"2026-09-25",17.25,17.265,17.1801,17.24,0.01,2260259.342873,3610,17.2172,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",17.26,17.28,17.23,-0.17,-0.98,1724455.29007,4306,17.252,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",17.5,17.51,17.3816,17.4,-0.12,-0.68,1313757.36335,3768,17.4255,{"date":248,"open":249,"high":250,"low":251,"close":249,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",17.52,17.54,17.4919,-0.02,-0.11,820326.56955,2433,17.5122,{"date":258,"open":250,"high":259,"low":260,"close":250,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",17.555,17.53,0.05,0.29,1156005.945122,3112,17.5415,{"date":267,"open":268,"high":239,"low":269,"close":268,"change":193,"percent_change":194,"volume":270,"transactions":271,"vwap":272},"2026-09-18",17.49,17.48,1410206.76244,2054,17.4913,{"date":274,"open":249,"high":260,"low":239,"close":260,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",0.08,0.46,934266.45119,2688,17.5207,{"date":281,"open":282,"high":238,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",17.44,17.435,17.45,0.03,0.17,1089746.18916,2837,17.461,{"date":291,"open":292,"high":282,"low":293,"close":294,"change":295,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",17.43,17.38,17.42,0,1563402.6856,3073,17.4089,{"date":300,"open":292,"high":301,"low":302,"close":294,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",17.46,17.41,-0.08,-0.46,998079.35542,2998,17.4437,{"date":309,"open":239,"high":250,"low":269,"close":238,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",0.04,0.23,1131424.0322,2452,17.4992,{"date":316,"open":238,"high":239,"low":284,"close":301,"change":211,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",-0.57,1266138.974762,3416,17.4737,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":193,"percent_change":194,"volume":326,"transactions":327,"vwap":328},"2026-09-09",17.6,17.55,17.56,931579.827195,2508,17.5638,{"date":330,"open":331,"high":331,"low":332,"close":323,"change":193,"percent_change":194,"volume":333,"transactions":334,"vwap":335},"2026-09-08",17.63,17.59,1054703.827626,2979,17.6128,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":295,"percent_change":295,"volume":341,"transactions":342,"vwap":343},"2026-09-04",17.65,17.62,17.64,597487.572611,1852,17.6331,{"date":345,"open":340,"high":338,"low":346,"close":340,"change":21,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",17.61,0.11,977767.693325,2485,17.6326,{"date":352,"open":339,"high":331,"low":332,"close":339,"change":21,"percent_change":347,"volume":353,"transactions":354,"vwap":355},"2026-09-02",1586826.142373,2435,17.6049,{"date":357,"open":338,"high":358,"low":332,"close":323,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-01",17.66,-0.06,-0.34,1240426.358061,2578,17.6347,{"date":365,"open":366,"high":367,"low":358,"close":358,"change":368,"percent_change":231,"volume":369,"transactions":370,"vwap":371},"2026-08-31",17.69,17.695,-0.03,898824.319663,2742,17.6727,{"date":373,"open":374,"high":375,"low":376,"close":366,"change":111,"percent_change":359,"volume":377,"transactions":378,"vwap":379},"2026-08-28",17.7,17.745,17.68,756386.033053,2714,17.7079,{"date":381,"open":374,"high":374,"low":376,"close":374,"change":21,"percent_change":347,"volume":382,"transactions":383,"vwap":384},"2026-08-27",999958.28211,2082,17.6904,{"date":386,"open":374,"high":387,"low":388,"close":376,"change":252,"percent_change":253,"volume":389,"transactions":390,"vwap":391},"2026-08-26",17.71,17.67,1132781.535183,2800,17.6873,{"date":393,"open":388,"high":374,"low":388,"close":374,"change":310,"percent_change":311,"volume":394,"transactions":395,"vwap":396},"2026-08-25",1225187.113714,2591,17.6877,{"date":398,"open":388,"high":366,"low":338,"close":358,"change":295,"percent_change":295,"volume":399,"transactions":400,"vwap":401},"2026-08-24",743091.919089,2266,17.6671,{"date":403,"open":376,"high":376,"low":358,"close":358,"change":303,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-21",-0.45,637806.951469,1860,17.6696,{"date":409,"open":410,"high":411,"low":412,"close":410,"change":368,"percent_change":231,"volume":413,"transactions":414,"vwap":415},"2026-08-20",17.74,17.78,17.73,1359102.972236,2531,17.748,{"date":417,"open":410,"high":411,"low":410,"close":418,"change":106,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-19",17.77,0.34,848417.768259,2391,17.7635,{"date":424,"open":387,"high":412,"low":366,"close":387,"change":368,"percent_change":231,"volume":425,"transactions":426,"vwap":427},"2026-08-18",1723813.968777,4579,17.7036,{"date":429,"open":430,"high":431,"low":412,"close":410,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-17",17.8,17.805,-0.07,-0.39,875731.276163,2561,17.7611,{"date":438,"open":439,"high":440,"low":430,"close":441,"change":252,"percent_change":253,"volume":442,"transactions":443,"vwap":444},"2026-08-14",17.83,17.84,17.81,681996.568173,4507,17.8204,{"date":446,"open":430,"high":439,"low":430,"close":439,"change":310,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-13",0.22,735819.67666,2115,17.8175,{"date":452,"open":453,"high":454,"low":455,"close":453,"change":285,"percent_change":286,"volume":456,"transactions":457,"vwap":458},"2026-08-12",17.79,17.795,17.7701,778048.535028,5550,17.7852,{"date":460,"open":430,"high":441,"low":461,"close":461,"change":201,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-11",17.76,-0.28,936981.796372,4381,17.7819,{"date":467,"open":440,"high":468,"low":453,"close":441,"change":359,"percent_change":360,"volume":469,"transactions":470,"vwap":471},"2026-08-10",17.86,1576243.132093,4037,17.8185,{"date":473,"open":474,"high":474,"low":475,"close":474,"change":310,"percent_change":447,"volume":476,"transactions":477,"vwap":478},"2026-08-07",17.87,17.85,610665.734762,4658,17.858,{"date":480,"open":475,"high":468,"low":481,"close":439,"change":368,"percent_change":231,"volume":482,"transactions":483,"vwap":484},"2026-08-06",17.8201,1064308.541598,5484,17.8436,{"date":486,"open":474,"high":474,"low":475,"close":468,"change":487,"percent_change":285,"volume":488,"transactions":489,"vwap":490},"2026-08-05",0.005,819617.212874,4193,17.8579,{"date":492,"open":468,"high":468,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-04",17.8101,17.855,0.025,0.14,1068174.444766,3614,17.8553,{"date":501,"open":502,"high":439,"low":503,"close":439,"change":106,"percent_change":419,"volume":504,"transactions":505,"vwap":506},"2026-08-03",17.82,17.815,1266257.327901,4641,17.8242,{"date":508,"open":411,"high":430,"low":461,"close":418,"change":21,"percent_change":347,"volume":509,"transactions":510,"vwap":511},"2026-07-31",858175.697645,4702,17.7761,{"date":513,"open":412,"high":461,"low":514,"close":515,"change":285,"percent_change":286,"volume":516,"transactions":517,"vwap":518},"2026-07-30",17.715,17.75,1243316.315908,2439,17.7353,{"date":520,"open":461,"high":453,"low":521,"close":522,"change":359,"percent_change":360,"volume":523,"transactions":524,"vwap":525},"2026-07-29",17.7001,17.72,1127679.95391,3999,17.7362,{"date":527,"open":411,"high":411,"low":528,"close":411,"change":222,"percent_change":106,"volume":529,"transactions":530,"vwap":531},"2026-07-28",17.7512,820563.280347,2612,17.7715,{"date":533,"open":411,"high":453,"low":375,"close":418,"change":285,"percent_change":286,"volume":534,"transactions":313,"vwap":535},"2026-07-27",1003725.989105,17.768,{"date":537,"open":410,"high":461,"low":387,"close":410,"change":111,"percent_change":359,"volume":538,"transactions":539,"vwap":540},"2026-07-24",1268677.305061,3936,17.7364,{"date":542,"open":461,"high":430,"low":543,"close":515,"change":303,"percent_change":404,"volume":544,"transactions":545,"vwap":546},"2026-07-23",17.705,882084.60849,4416,17.7402,{"date":548,"open":439,"high":440,"low":502,"close":439,"change":111,"percent_change":359,"volume":549,"transactions":550,"vwap":551},"2026-07-22",683951.69106,2488,17.8269,{"date":553,"open":474,"high":474,"low":502,"close":440,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-21",-0.09,-0.5,764998.306341,3620,17.8451,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":111,"percent_change":359,"volume":564,"transactions":565,"vwap":566},"2026-07-20",17.95,17.965,17.93,800687.287818,3855,17.9492,{"date":568,"open":563,"high":562,"low":569,"close":570,"change":111,"percent_change":359,"volume":571,"transactions":572,"vwap":573},"2026-07-17",17.92,17.94,1264706.125077,6173,17.9429,{"date":575,"open":563,"high":576,"low":569,"close":561,"change":295,"percent_change":295,"volume":577,"transactions":578,"vwap":579},"2026-07-16",18,819294.334573,3288,17.9396,{"date":581,"open":563,"high":582,"low":583,"close":561,"change":21,"percent_change":347,"volume":584,"transactions":585,"vwap":586},"2026-07-15",17.955,17.9201,771351.43023,3643,17.9383,{"date":588,"open":569,"high":589,"low":590,"close":563,"change":222,"percent_change":106,"volume":591,"transactions":592,"vwap":593},"2026-07-14",17.936232,17.91,941045.38091,3296,17.9178,{"date":595,"open":590,"high":596,"low":597,"close":569,"change":111,"percent_change":359,"volume":598,"transactions":599,"vwap":600},"2026-07-13",17.9299,17.885,1049018.168064,4062,17.908,{"date":602,"open":570,"high":561,"low":569,"close":563,"change":111,"percent_change":359,"volume":603,"transactions":9,"vwap":563},"2026-07-10",630700,{"date":605,"open":590,"high":570,"low":590,"close":570,"change":285,"percent_change":286,"volume":606,"transactions":9,"vwap":570},"2026-07-09",851600,{"date":608,"open":609,"high":569,"low":468,"close":590,"change":295,"percent_change":295,"volume":610,"transactions":9,"vwap":590},"2026-07-08",17.89,1057000,{"date":612,"open":561,"high":613,"low":614,"close":590,"change":432,"percent_change":433,"volume":615,"transactions":9,"vwap":590},"2026-07-07",17.96,17.9,1320500,{"date":617,"open":561,"high":618,"low":570,"close":619,"change":285,"percent_change":286,"volume":620,"transactions":9,"vwap":619},"2026-07-06",18.01,17.98,880600,{"date":622,"open":563,"high":561,"low":590,"close":561,"change":261,"percent_change":623,"volume":624,"transactions":9,"vwap":561},"2026-07-02",0.28,889400,{"date":626,"open":627,"high":569,"low":468,"close":614,"change":21,"percent_change":347,"volume":628,"transactions":9,"vwap":614},"2026-07-01",17.88,916500,{"date":630,"open":569,"high":563,"low":474,"close":627,"change":193,"percent_change":631,"volume":632,"transactions":9,"vwap":627},"2026-06-30",-0.22,1215900,{"date":634,"open":614,"high":569,"low":609,"close":569,"change":261,"percent_change":623,"volume":635,"transactions":9,"vwap":569},"2026-06-29",1001700,{"date":637,"open":474,"high":609,"low":475,"close":474,"change":111,"percent_change":359,"volume":638,"transactions":9,"vwap":474},"2026-06-26",763600,{"date":640,"open":590,"high":569,"low":474,"close":627,"change":253,"percent_change":641,"volume":642,"transactions":9,"vwap":627},"2026-06-25",-0.61,1252400,{"date":644,"open":576,"high":576,"low":645,"close":646,"change":21,"percent_change":347,"volume":647,"transactions":9,"vwap":646},"2026-06-24",17.97,17.99,1269700,{"date":649,"open":570,"high":619,"low":570,"close":645,"change":252,"percent_change":253,"volume":650,"transactions":9,"vwap":645},"2026-06-23",1042600,{"date":652,"open":646,"high":618,"low":613,"close":646,"change":295,"percent_change":295,"volume":653,"transactions":9,"vwap":646},"2026-06-22",944400,{"date":655,"open":656,"high":656,"low":646,"close":646,"change":222,"percent_change":106,"volume":657,"transactions":9,"vwap":646},"2026-06-18",18.040001,914100,{"date":659,"open":576,"high":660,"low":645,"close":619,"change":193,"percent_change":631,"volume":661,"transactions":9,"vwap":619},"2026-06-17",18.030001,1073000,{"date":663,"open":618,"high":664,"low":576,"close":664,"change":222,"percent_change":106,"volume":665,"transactions":9,"vwap":664},"2026-06-16",18.02,906900,{"date":667,"open":664,"high":664,"low":646,"close":618,"change":261,"percent_change":623,"volume":668,"transactions":9,"vwap":618},"2026-06-15",1181600,{"date":670,"open":570,"high":645,"low":569,"close":613,"change":21,"percent_change":347,"volume":671,"transactions":9,"vwap":613},"2026-06-12",831400,{"date":673,"open":609,"high":646,"low":627,"close":570,"change":261,"percent_change":623,"volume":674,"transactions":9,"vwap":570},"2026-06-11",1022300,{"date":676,"open":614,"high":590,"low":474,"close":609,"change":111,"percent_change":359,"volume":677,"transactions":9,"vwap":609},"2026-06-10",975500,{"date":679,"open":561,"high":561,"low":474,"close":614,"change":295,"percent_change":295,"volume":680,"transactions":9,"vwap":614},"2026-06-09",1045000,{"date":682,"open":569,"high":570,"low":609,"close":614,"change":111,"percent_change":359,"volume":683,"transactions":9,"vwap":614},"2026-06-08",988300,{"date":685,"open":613,"high":613,"low":609,"close":590,"change":432,"percent_change":433,"volume":686,"transactions":9,"vwap":590},"2026-06-05",1478400,{"date":688,"open":619,"high":576,"low":645,"close":619,"change":295,"percent_change":295,"volume":689,"transactions":9,"vwap":619},"2026-06-04",1018600,{"date":691,"open":646,"high":576,"low":613,"close":619,"change":252,"percent_change":253,"volume":692,"transactions":9,"vwap":619},"2026-06-03",1189100,{"date":694,"open":618,"high":664,"low":576,"close":576,"change":295,"percent_change":295,"volume":695,"transactions":9,"vwap":576},"2026-06-02",862100,{"date":697,"open":646,"high":664,"low":645,"close":576,"change":252,"percent_change":253,"volume":698,"transactions":9,"vwap":576},"2026-06-01",985100,{"date":700,"open":656,"high":656,"low":618,"close":664,"change":295,"percent_change":295,"volume":701,"transactions":9,"vwap":664},"2026-05-29",1105400,{"date":703,"open":646,"high":660,"low":619,"close":664,"change":310,"percent_change":447,"volume":704,"transactions":9,"vwap":664},"2026-05-28",991900,{"date":706,"open":645,"high":576,"low":645,"close":619,"change":222,"percent_change":106,"volume":707,"transactions":9,"vwap":619},"2026-05-27",993000,{"date":709,"open":613,"high":619,"low":570,"close":645,"change":261,"percent_change":623,"volume":710,"transactions":9,"vwap":645},"2026-05-26",824100,{"date":712,"open":570,"high":570,"low":614,"close":569,"change":285,"percent_change":286,"volume":713,"transactions":9,"vwap":569},"2026-05-22",957400,{"date":715,"open":627,"high":569,"low":468,"close":609,"change":211,"percent_change":716,"volume":717,"transactions":9,"vwap":609},"2026-05-21",-0.56,1275800,{"date":719,"open":563,"high":646,"low":569,"close":646,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":646},"2026-05-20",0.07,0.39,795400,{"date":724,"open":613,"high":645,"low":590,"close":569,"change":554,"percent_change":555,"volume":725,"transactions":9,"vwap":569},"2026-05-19",1497200,{"date":727,"open":664,"high":728,"low":646,"close":618,"change":111,"percent_change":359,"volume":729,"transactions":9,"vwap":618},"2026-05-18",18.049999,906600,{"date":731,"open":656,"high":728,"low":618,"close":664,"change":303,"percent_change":732,"volume":733,"transactions":9,"vwap":664},"2026-05-15",-0.44,1166200,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":295,"percent_change":295,"volume":740,"transactions":9,"vwap":739},"2026-05-14",18.12,18.13,18.09,18.1,790000,{"date":742,"open":743,"high":739,"low":743,"close":739,"change":252,"percent_change":253,"volume":744,"transactions":9,"vwap":739},"2026-05-13",18.07,841700,{"date":746,"open":739,"high":737,"low":738,"close":736,"change":111,"percent_change":359,"volume":747,"transactions":9,"vwap":736},"2026-05-12",1011800,{"date":749,"open":750,"high":751,"low":737,"close":737,"change":252,"percent_change":253,"volume":752,"transactions":9,"vwap":737},"2026-05-11",18.14,18.16,699600,{"date":754,"open":755,"high":751,"low":737,"close":755,"change":261,"percent_change":623,"volume":756,"transactions":9,"vwap":755},"2026-05-08",18.15,877200,{"date":758,"open":750,"high":755,"low":738,"close":739,"change":201,"percent_change":462,"volume":759,"transactions":9,"vwap":739},"2026-05-07",954600,{"date":761,"open":755,"high":751,"low":737,"close":755,"change":261,"percent_change":623,"volume":762,"transactions":9,"vwap":755},"2026-05-06",990100,{"date":764,"open":738,"high":739,"low":743,"close":739,"change":106,"percent_change":765,"volume":766,"transactions":9,"vwap":739},"2026-05-05",0.33,1033500,{"date":768,"open":769,"high":739,"low":664,"close":656,"change":432,"percent_change":433,"volume":770,"transactions":9,"vwap":656},"2026-05-04",18.08,1037900,{"date":772,"open":736,"high":737,"low":739,"close":773,"change":295,"percent_change":295,"volume":774,"transactions":9,"vwap":773},"2026-05-01",18.11,1802900,{"date":776,"open":738,"high":736,"low":743,"close":773,"change":310,"percent_change":447,"volume":777,"transactions":9,"vwap":773},"2026-04-30",1339200,{"date":779,"open":738,"high":739,"low":728,"close":743,"change":193,"percent_change":631,"volume":780,"transactions":9,"vwap":743},"2026-04-29",1025600,{"date":782,"open":773,"high":736,"low":769,"close":773,"change":252,"percent_change":253,"volume":783,"transactions":9,"vwap":773},"2026-04-28",776800,{"date":785,"open":737,"high":750,"low":773,"close":737,"change":111,"percent_change":359,"volume":786,"transactions":9,"vwap":737},"2026-04-27",801900,{"date":788,"open":736,"high":755,"low":769,"close":750,"change":310,"percent_change":447,"volume":789,"transactions":9,"vwap":750},"2026-04-24",1091300,{"date":791,"open":773,"high":737,"low":656,"close":739,"change":252,"percent_change":253,"volume":792,"transactions":9,"vwap":739},"2026-04-23",1878500,{"date":794,"open":773,"high":736,"low":743,"close":736,"change":720,"percent_change":721,"volume":795,"transactions":9,"vwap":736},"2026-04-22",1959100,{"date":797,"open":738,"high":773,"low":656,"close":728,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":728},"2026-04-21",-0.13,-0.72,899600,{"date":802,"open":803,"high":804,"low":755,"close":805,"change":285,"percent_change":286,"volume":806,"transactions":9,"vwap":805},"2026-04-20",18.17,18.19,18.18,1095000,{"date":808,"open":750,"high":809,"low":737,"close":755,"change":720,"percent_change":721,"volume":810,"transactions":9,"vwap":755},"2026-04-17",18.21,1728000,{"date":812,"open":736,"high":737,"low":769,"close":769,"change":368,"percent_change":231,"volume":813,"transactions":9,"vwap":769},"2026-04-16",1099200,{"date":815,"open":738,"high":736,"low":728,"close":773,"change":21,"percent_change":347,"volume":816,"transactions":9,"vwap":773},"2026-04-15",1001000,{"date":818,"open":728,"high":736,"low":664,"close":738,"change":222,"percent_change":106,"volume":819,"transactions":9,"vwap":738},"2026-04-14",1565100,{"date":821,"open":646,"high":769,"low":561,"close":769,"change":261,"percent_change":623,"volume":822,"transactions":9,"vwap":769},"2026-04-13",975900,{"date":824,"open":618,"high":825,"low":576,"close":660,"change":111,"percent_change":359,"volume":826,"transactions":9,"vwap":660},"2026-04-10",18.059999,723100,{"date":828,"open":570,"high":728,"low":570,"close":656,"change":106,"percent_change":765,"volume":829,"transactions":9,"vwap":656},"2026-04-09",1287400,{"date":831,"open":576,"high":825,"low":570,"close":619,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":619},"2026-04-08",0.15,0.84,2235300,{"date":836,"open":502,"high":440,"low":411,"close":439,"change":222,"percent_change":106,"volume":837,"transactions":9,"vwap":439},"2026-04-07",2090100,{"date":839,"open":430,"high":439,"low":430,"close":502,"change":252,"percent_change":253,"volume":840,"transactions":9,"vwap":502},"2026-04-06",1767900,{"date":842,"open":410,"high":440,"low":522,"close":440,"change":21,"percent_change":347,"volume":843,"transactions":9,"vwap":440},"2026-04-02",1683900,{"date":845,"open":418,"high":440,"low":418,"close":502,"change":720,"percent_change":721,"volume":846,"transactions":9,"vwap":502},"2026-04-01",1175500,{"date":848,"open":387,"high":411,"low":376,"close":515,"change":849,"percent_change":158,"volume":850,"transactions":9,"vwap":515},"2026-03-31",0.13,2680800,{"date":852,"open":366,"high":374,"low":323,"close":339,"change":720,"percent_change":126,"volume":853,"transactions":9,"vwap":339},"2026-03-30",2881700,{"date":855,"open":340,"high":358,"low":250,"close":324,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":324},"2026-03-27",-0.15,-0.85,1627900,{"date":860,"open":515,"high":453,"low":376,"close":374,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":374},"2026-03-26",-0.2,-1.12,1020200,{"date":865,"open":590,"high":563,"low":627,"close":614,"change":261,"percent_change":623,"volume":866,"transactions":9,"vwap":614},"2026-03-25",974700,{"date":868,"open":439,"high":474,"low":502,"close":475,"change":111,"percent_change":359,"volume":869,"transactions":9,"vwap":475},"2026-03-24",964000,{"date":871,"open":474,"high":590,"low":502,"close":468,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":468},"2026-03-23",0.09,0.51,1930600,{"date":876,"open":613,"high":613,"low":410,"close":418,"change":194,"percent_change":877,"volume":878,"transactions":9,"vwap":418},"2026-03-20",-1.28,1481600,{"date":880,"open":561,"high":576,"low":563,"close":576,"change":21,"percent_change":347,"volume":881,"transactions":9,"vwap":576},"2026-03-19",1582300,{"date":883,"open":656,"high":728,"low":619,"close":619,"change":554,"percent_change":555,"volume":884,"transactions":9,"vwap":619},"2026-03-18",941100,{"date":886,"open":825,"high":769,"low":728,"close":743,"change":261,"percent_change":623,"volume":887,"transactions":9,"vwap":743},"2026-03-17",1455000,{"date":889,"open":664,"high":660,"low":576,"close":664,"change":310,"percent_change":447,"volume":890,"transactions":9,"vwap":664},"2026-03-16",1608800,{"date":892,"open":656,"high":825,"low":613,"close":619,"change":193,"percent_change":631,"volume":893,"transactions":9,"vwap":619},"2026-03-13",1103900,{"date":895,"open":743,"high":743,"low":576,"close":664,"change":303,"percent_change":732,"volume":896,"transactions":9,"vwap":664},"2026-03-12",2172200,{"date":898,"open":773,"high":755,"low":743,"close":739,"change":368,"percent_change":231,"volume":899,"transactions":9,"vwap":739},"2026-03-11",1202200,{"date":901,"open":737,"high":804,"low":737,"close":737,"change":111,"percent_change":359,"volume":902,"transactions":9,"vwap":737},"2026-03-10",1490800,{"date":904,"open":825,"high":755,"low":618,"close":750,"change":222,"percent_change":106,"volume":905,"transactions":9,"vwap":750},"2026-03-09",1720100,{"date":907,"open":751,"high":751,"low":769,"close":737,"change":554,"percent_change":908,"volume":909,"transactions":9,"vwap":737},"2026-03-06",-0.49,2393300,{"date":911,"open":912,"high":913,"low":805,"close":914,"change":201,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-03-05",18.25,18.26,18.22,-0.27,6233100,{"date":918,"open":912,"high":919,"low":920,"close":921,"change":106,"percent_change":765,"volume":922,"transactions":9,"vwap":921},"2026-03-04",18.28,18.23,18.27,1287600,{"date":924,"open":804,"high":913,"low":805,"close":809,"change":303,"percent_change":732,"volume":925,"transactions":9,"vwap":809},"2026-03-03",1322600,{"date":927,"open":928,"high":929,"low":914,"close":930,"change":252,"percent_change":253,"volume":931,"transactions":9,"vwap":930},"2026-03-02",18.24,18.31,18.29,1623300,{"date":933,"open":934,"high":935,"low":929,"close":929,"change":359,"percent_change":936,"volume":937,"transactions":9,"vwap":929},"2026-02-27",18.35,18.36,-0.33,1138100,{"date":939,"open":940,"high":940,"low":935,"close":941,"change":252,"percent_change":253,"volume":942,"transactions":9,"vwap":941},"2026-02-26",18.39,18.37,1154000,{"date":944,"open":941,"high":940,"low":935,"close":940,"change":21,"percent_change":347,"volume":945,"transactions":9,"vwap":940},"2026-02-25",1312500,{"date":947,"open":935,"high":941,"low":934,"close":941,"change":222,"percent_change":261,"volume":948,"transactions":9,"vwap":941},"2026-02-24",898500,{"date":950,"open":941,"high":940,"low":934,"close":935,"change":368,"percent_change":951,"volume":952,"transactions":9,"vwap":935},"2026-02-23",-0.16,1017900,{"date":954,"open":941,"high":940,"low":935,"close":940,"change":432,"percent_change":955,"volume":956,"transactions":9,"vwap":940},"2026-02-20",-0.38,1027300,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":222,"percent_change":261,"volume":962,"transactions":9,"vwap":960},"2026-02-19",18.45,18.46,18.43,1008100,{"date":964,"open":959,"high":965,"low":966,"close":959,"change":222,"percent_change":261,"volume":967,"transactions":9,"vwap":959},"2026-02-18",18.48,18.44,1422800,{"date":969,"open":940,"high":966,"low":940,"close":966,"change":106,"percent_change":765,"volume":970,"transactions":9,"vwap":966},"2026-02-17",1460100,{"date":972,"open":941,"high":940,"low":935,"close":973,"change":310,"percent_change":447,"volume":974,"transactions":9,"vwap":973},"2026-02-13",18.38,856000,{"date":976,"open":973,"high":973,"low":977,"close":977,"change":368,"percent_change":951,"volume":978,"transactions":9,"vwap":977},"2026-02-12",18.34,1195700,{"date":980,"open":935,"high":973,"low":977,"close":941,"change":222,"percent_change":261,"volume":981,"transactions":9,"vwap":941},"2026-02-11",1349900,{"date":983,"open":934,"high":935,"low":977,"close":935,"change":285,"percent_change":984,"volume":985,"transactions":9,"vwap":935},"2026-02-10",0.16,1225300,{"date":987,"open":929,"high":934,"low":988,"close":989,"change":295,"percent_change":295,"volume":990,"transactions":9,"vwap":989},"2026-02-09",18.3,18.33,1122800,{"date":992,"open":929,"high":989,"low":988,"close":989,"change":106,"percent_change":765,"volume":993,"transactions":9,"vwap":989},"2026-02-06",922100,{"date":995,"open":930,"high":930,"low":913,"close":921,"change":368,"percent_change":951,"volume":996,"transactions":9,"vwap":921},"2026-02-05",1128700,{"date":998,"open":988,"high":929,"low":921,"close":988,"change":295,"percent_change":295,"volume":999,"transactions":9,"vwap":988},"2026-02-04",1003600,{"date":1001,"open":1002,"high":1002,"low":921,"close":988,"change":252,"percent_change":253,"volume":1003,"transactions":9,"vwap":988},"2026-02-03",18.32,1545700,{"date":1005,"open":988,"high":1002,"low":988,"close":1002,"change":21,"percent_change":347,"volume":1006,"transactions":9,"vwap":1002},"2026-02-02",1364800,{"date":1008,"open":988,"high":929,"low":930,"close":988,"change":252,"percent_change":253,"volume":1009,"transactions":9,"vwap":988},"2026-01-30",1329700,{"date":1011,"open":929,"high":1002,"low":919,"close":1002,"change":222,"percent_change":261,"volume":1012,"transactions":9,"vwap":1002},"2026-01-29",1671000,{"date":1014,"open":1002,"high":1002,"low":919,"close":929,"change":295,"percent_change":295,"volume":1015,"transactions":9,"vwap":929},"2026-01-28",1334400,{"date":1017,"open":1002,"high":1002,"low":988,"close":929,"change":295,"percent_change":295,"volume":1018,"transactions":9,"vwap":929},"2026-01-27",894900,{"date":1020,"open":1002,"high":989,"low":988,"close":929,"change":111,"percent_change":201,"volume":1021,"transactions":9,"vwap":929},"2026-01-26",2038600,{"date":1023,"open":988,"high":1002,"low":930,"close":1002,"change":21,"percent_change":347,"volume":1024,"transactions":9,"vwap":1002},"2026-01-23",1484600,{"date":1026,"open":988,"high":988,"low":921,"close":988,"change":222,"percent_change":261,"volume":1027,"transactions":9,"vwap":988},"2026-01-22",3864200,{"date":1029,"open":912,"high":988,"low":920,"close":930,"change":295,"percent_change":295,"volume":1030,"transactions":9,"vwap":930},"2026-01-21",2202200,{"date":1032,"open":913,"high":988,"low":912,"close":930,"change":432,"percent_change":955,"volume":1033,"transactions":9,"vwap":930},"2026-01-20",2879600,{"date":1035,"open":941,"high":941,"low":934,"close":935,"change":222,"percent_change":261,"volume":1036,"transactions":9,"vwap":935},"2026-01-16",1629500,{"date":1038,"open":935,"high":935,"low":977,"close":934,"change":21,"percent_change":347,"volume":1039,"transactions":9,"vwap":934},"2026-01-15",2145200,{"date":1041,"open":1002,"high":977,"low":988,"close":989,"change":222,"percent_change":261,"volume":1042,"transactions":9,"vwap":989},"2026-01-14",2817700,{"date":1044,"open":1002,"high":989,"low":988,"close":1002,"change":222,"percent_change":261,"volume":1045,"transactions":9,"vwap":1002},"2026-01-13",1145800,{"date":1047,"open":988,"high":989,"low":930,"close":929,"change":111,"percent_change":201,"volume":1048,"transactions":9,"vwap":929},"2026-01-12",1397800,{"date":1050,"open":930,"high":1002,"low":919,"close":1002,"change":285,"percent_change":984,"volume":1051,"transactions":9,"vwap":1002},"2026-01-09",1952000,{"date":1053,"open":913,"high":988,"low":912,"close":930,"change":21,"percent_change":347,"volume":1054,"transactions":9,"vwap":930},"2026-01-08",1640900,{"date":1056,"open":919,"high":930,"low":912,"close":921,"change":21,"percent_change":347,"volume":1057,"transactions":9,"vwap":921},"2026-01-07",1947300,{"date":1059,"open":913,"high":919,"low":928,"close":912,"change":368,"percent_change":951,"volume":1060,"transactions":9,"vwap":912},"2026-01-06",2575000,{"date":1062,"open":988,"high":988,"low":913,"close":919,"change":222,"percent_change":261,"volume":1063,"transactions":9,"vwap":919},"2026-01-05",3438200,{"date":1065,"open":912,"high":930,"low":920,"close":921,"change":261,"percent_change":1066,"volume":1067,"transactions":9,"vwap":921},"2026-01-02",0.27,1748000,{"date":1069,"open":920,"high":912,"low":809,"close":914,"change":252,"percent_change":253,"volume":1070,"transactions":9,"vwap":914},"2025-12-31",1955100,{"date":1072,"open":920,"high":912,"low":914,"close":928,"change":295,"percent_change":295,"volume":1073,"transactions":9,"vwap":928},"2025-12-30",2332000,{"date":1075,"open":803,"high":912,"low":751,"close":928,"change":295,"percent_change":295,"volume":1076,"transactions":9,"vwap":928},"2025-12-29",1749800,{"date":1078,"open":920,"high":912,"low":914,"close":928,"change":111,"percent_change":201,"volume":1079,"transactions":9,"vwap":928},"2025-12-26",868900,{"date":1081,"open":809,"high":912,"low":809,"close":912,"change":310,"percent_change":447,"volume":1082,"transactions":9,"vwap":912},"2025-12-24",926000,{"date":1084,"open":805,"high":920,"low":803,"close":809,"change":222,"percent_change":261,"volume":1085,"transactions":9,"vwap":809},"2025-12-23",1841600,{"date":1087,"open":1088,"high":809,"low":804,"close":1088,"change":111,"percent_change":201,"volume":1089,"transactions":9,"vwap":1088},"2025-12-22",18.2,1681800,{"date":1091,"open":1088,"high":914,"low":804,"close":809,"change":222,"percent_change":261,"volume":1092,"transactions":9,"vwap":809},"2025-12-19",1365200,{"date":1094,"open":928,"high":928,"low":804,"close":1088,"change":222,"percent_change":261,"volume":1095,"transactions":9,"vwap":1088},"2025-12-18",1345000,{"date":1097,"open":805,"high":809,"low":803,"close":804,"change":111,"percent_change":201,"volume":1098,"transactions":9,"vwap":804},"2025-12-17",1856400,{"date":1100,"open":805,"high":809,"low":751,"close":1088,"change":222,"percent_change":261,"volume":1101,"transactions":9,"vwap":1088},"2025-12-16",989300,{"date":1103,"open":1088,"high":1088,"low":805,"close":804,"change":21,"percent_change":347,"volume":1104,"transactions":9,"vwap":804},"2025-12-15",945300,{"date":1106,"open":803,"high":804,"low":751,"close":803,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":803},"2025-12-12",-0.14,-0.76,887600,{"date":1111,"open":930,"high":989,"low":930,"close":929,"change":295,"percent_change":295,"volume":1112,"transactions":9,"vwap":929},"2025-12-11",787800,{"date":1114,"open":921,"high":929,"low":913,"close":929,"change":106,"percent_change":765,"volume":1115,"transactions":9,"vwap":929},"2025-12-10",1084800,{"date":1117,"open":921,"high":930,"low":912,"close":912,"change":252,"percent_change":253,"volume":1118,"transactions":9,"vwap":912},"2025-12-09",1181000,{"date":1120,"open":930,"high":930,"low":913,"close":921,"change":252,"percent_change":253,"volume":1121,"transactions":9,"vwap":921},"2025-12-08",1055500,{"date":1123,"open":930,"high":988,"low":919,"close":930,"change":222,"percent_change":261,"volume":1124,"transactions":9,"vwap":930},"2025-12-05",2284200,{"date":1126,"open":930,"high":929,"low":919,"close":919,"change":111,"percent_change":201,"volume":1127,"transactions":9,"vwap":919},"2025-12-04",1612200,{"date":1129,"open":921,"high":988,"low":913,"close":930,"change":21,"percent_change":347,"volume":1130,"transactions":9,"vwap":930},"2025-12-03",1601400,{"date":1132,"open":913,"high":919,"low":920,"close":921,"change":310,"percent_change":447,"volume":1133,"transactions":9,"vwap":921},"2025-12-02",1341500,{"date":1135,"open":1088,"high":912,"low":1088,"close":920,"change":193,"percent_change":631,"volume":1136,"transactions":9,"vwap":920},"2025-12-01",1042200,{"date":1138,"open":912,"high":919,"low":912,"close":921,"change":285,"percent_change":984,"volume":1139,"transactions":9,"vwap":921},"2025-11-28",996600,{"date":1141,"open":914,"high":912,"low":809,"close":928,"change":285,"percent_change":984,"volume":1142,"transactions":9,"vwap":928},"2025-11-26",1128300,{"date":1144,"open":805,"high":809,"low":751,"close":809,"change":310,"percent_change":447,"volume":1145,"transactions":9,"vwap":809},"2025-11-25",1205600,{"date":1147,"open":751,"high":805,"low":750,"close":803,"change":285,"percent_change":286,"volume":937,"transactions":9,"vwap":803},"2025-11-24",{"date":1149,"open":751,"high":803,"low":773,"close":750,"change":359,"percent_change":936,"volume":1150,"transactions":9,"vwap":750},"2025-11-21",1070800,{"date":1152,"open":929,"high":1002,"low":1088,"close":1088,"change":432,"percent_change":955,"volume":1153,"transactions":9,"vwap":1088},"2025-11-20",1979900,{"date":1155,"open":921,"high":919,"low":912,"close":921,"change":222,"percent_change":261,"volume":1156,"transactions":9,"vwap":921},"2025-11-19",1143200,{"date":1158,"open":913,"high":930,"low":928,"close":913,"change":295,"percent_change":295,"volume":1159,"transactions":9,"vwap":913},"2025-11-18",1389900,{"date":1161,"open":919,"high":989,"low":928,"close":913,"change":193,"percent_change":631,"volume":1162,"transactions":9,"vwap":913},"2025-11-17",1562400,{"date":1164,"open":988,"high":1002,"low":921,"close":988,"change":111,"percent_change":201,"volume":1165,"transactions":9,"vwap":988},"2025-11-14",1039900,{"date":1167,"open":934,"high":934,"low":919,"close":929,"change":432,"percent_change":955,"volume":1168,"transactions":9,"vwap":929},"2025-11-13",1054600,{"date":1170,"open":973,"high":940,"low":935,"close":973,"change":295,"percent_change":295,"volume":1171,"transactions":9,"vwap":973},"2025-11-12",1071000,{"date":1173,"open":941,"high":940,"low":935,"close":973,"change":222,"percent_change":261,"volume":1174,"transactions":9,"vwap":973},"2025-11-11",690400,{"date":1176,"open":934,"high":941,"low":1002,"close":941,"change":106,"percent_change":765,"volume":1177,"transactions":9,"vwap":941},"2025-11-10",925900,{"date":1179,"open":988,"high":1002,"low":919,"close":929,"change":295,"percent_change":295,"volume":1180,"transactions":9,"vwap":929},"2025-11-07",769900,{"date":1182,"open":1002,"high":989,"low":919,"close":929,"change":368,"percent_change":951,"volume":1183,"transactions":9,"vwap":929},"2025-11-06",1249600,{"date":1185,"open":1002,"high":934,"low":988,"close":977,"change":222,"percent_change":261,"volume":1186,"transactions":9,"vwap":977},"2025-11-05",1287100,{"date":1188,"open":989,"high":977,"low":988,"close":989,"change":368,"percent_change":951,"volume":1189,"transactions":9,"vwap":989},"2025-11-04",1443200,{"date":1191,"open":1192,"high":1192,"low":989,"close":935,"change":295,"percent_change":295,"volume":1193,"transactions":9,"vwap":935},"2025-11-03",18.4,1791100,{"date":1195,"open":961,"high":961,"low":934,"close":935,"change":193,"percent_change":631,"volume":1196,"transactions":9,"vwap":935},"2025-10-31",1215100,{"date":1198,"open":1199,"high":966,"low":940,"close":1192,"change":368,"percent_change":951,"volume":1200,"transactions":9,"vwap":1192},"2025-10-30",18.41,921900,{"date":1202,"open":960,"high":1203,"low":1204,"close":961,"change":368,"percent_change":951,"volume":1205,"transactions":9,"vwap":961},"2025-10-29",18.47,18.42,1402400,{"date":1207,"open":959,"high":1203,"low":966,"close":960,"change":222,"percent_change":261,"volume":1208,"transactions":9,"vwap":960},"2025-10-28",749000,{"date":1210,"open":959,"high":959,"low":961,"close":959,"change":261,"percent_change":1066,"volume":1211,"transactions":9,"vwap":959},"2025-10-27",1255900,{"date":1213,"open":1204,"high":966,"low":940,"close":1192,"change":295,"percent_change":295,"volume":1214,"transactions":9,"vwap":1192},"2025-10-24",3921700,{"date":1216,"open":1192,"high":1199,"low":973,"close":1192,"change":222,"percent_change":261,"volume":1217,"transactions":9,"vwap":1192},"2025-10-23",822800,{"date":1219,"open":1199,"high":1204,"low":941,"close":940,"change":368,"percent_change":951,"volume":1220,"transactions":9,"vwap":940},"2025-10-22",1039300,{"date":1222,"open":961,"high":961,"low":1192,"close":1204,"change":554,"percent_change":908,"volume":1223,"transactions":9,"vwap":1204},"2025-10-21",1174800,{"date":1225,"open":960,"high":24,"low":961,"close":24,"change":720,"percent_change":146,"volume":1226,"transactions":9,"vwap":24},"2025-10-20",1746600,{"date":1228,"open":1204,"high":959,"low":940,"close":966,"change":310,"percent_change":447,"volume":1229,"transactions":9,"vwap":966},"2025-10-17",1100700,{"date":1231,"open":959,"high":1203,"low":1192,"close":1192,"change":193,"percent_change":631,"volume":1232,"transactions":9,"vwap":1192},"2025-10-16",1422200,{"date":1234,"open":935,"high":960,"low":1002,"close":966,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":966},"2025-10-15",0.2,1.1,1102400,{"date":1239,"open":804,"high":912,"low":755,"close":928,"change":21,"percent_change":347,"volume":1240,"transactions":9,"vwap":928},"2025-10-14",3142100,{"date":1242,"open":809,"high":920,"low":804,"close":914,"change":275,"percent_change":1243,"volume":1244,"transactions":9,"vwap":914},"2025-10-13",0.44,796800,{"date":1246,"open":913,"high":913,"low":737,"close":750,"change":798,"percent_change":1247,"volume":1248,"transactions":9,"vwap":750},"2025-10-10",-0.71,1232800,{"date":1250,"open":930,"high":930,"low":912,"close":921,"change":368,"percent_change":951,"volume":1251,"transactions":9,"vwap":921},"2025-10-09",1192100,{"date":1253,"open":988,"high":929,"low":919,"close":988,"change":21,"percent_change":347,"volume":1254,"transactions":9,"vwap":988},"2025-10-08",1783600,{"date":1256,"open":988,"high":988,"low":913,"close":919,"change":295,"percent_change":295,"volume":1257,"transactions":9,"vwap":919},"2025-10-07",986900,{"date":1259,"open":919,"high":988,"low":928,"close":919,"change":222,"percent_change":261,"volume":1260,"transactions":9,"vwap":919},"2025-10-06",1036500,{"date":1262,"open":929,"high":929,"low":921,"close":921,"change":368,"percent_change":951,"volume":1263,"transactions":9,"vwap":921},"2025-10-03",1316700,{"date":1265,"open":988,"high":988,"low":913,"close":988,"change":295,"percent_change":295,"volume":1266,"transactions":9,"vwap":988},"2025-10-02",1324800,{"date":1268,"open":912,"high":988,"low":928,"close":988,"change":106,"percent_change":765,"volume":1269,"transactions":9,"vwap":988},"2025-10-01",806100,{"date":1271,"open":921,"high":919,"low":928,"close":928,"change":368,"percent_change":951,"volume":1272,"transactions":9,"vwap":928},"2025-09-30",1447700,{"date":1274,"open":919,"high":930,"low":913,"close":921,"change":222,"percent_change":261,"volume":1275,"transactions":9,"vwap":921},"2025-09-29",1635500,{"date":1277,"open":913,"high":921,"low":920,"close":913,"change":295,"percent_change":295,"volume":1278,"transactions":9,"vwap":913},"2025-09-26",1086700,{"date":1280,"open":921,"high":921,"low":928,"close":913,"change":211,"percent_change":1281,"volume":1282,"transactions":9,"vwap":913},"2025-09-25",-0.54,1364400,{"date":1284,"open":940,"high":1192,"low":935,"close":935,"change":368,"percent_change":951,"volume":1285,"transactions":9,"vwap":935},"2025-09-24",1281200,{"date":1287,"open":1192,"high":1192,"low":941,"close":940,"change":295,"percent_change":295,"volume":1288,"transactions":9,"vwap":940},"2025-09-23",870700,{"date":1290,"open":973,"high":940,"low":935,"close":940,"change":222,"percent_change":261,"volume":1291,"transactions":9,"vwap":940},"2025-09-22",797400,{"date":1293,"open":1192,"high":1192,"low":935,"close":973,"change":111,"percent_change":201,"volume":1294,"transactions":9,"vwap":973},"2025-09-19",831600,{"date":1296,"open":973,"high":1199,"low":935,"close":940,"change":222,"percent_change":261,"volume":1297,"transactions":9,"vwap":940},"2025-09-18",1425400,{"date":1299,"open":973,"high":1204,"low":977,"close":973,"change":295,"percent_change":295,"volume":1300,"transactions":9,"vwap":973},"2025-09-17",1143000,{"date":1302,"open":941,"high":940,"low":934,"close":973,"change":285,"percent_change":984,"volume":1303,"transactions":9,"vwap":973},"2025-09-16",1696800,{"date":1305,"open":989,"high":935,"low":989,"close":934,"change":21,"percent_change":347,"volume":1306,"transactions":9,"vwap":934},"2025-09-15",1602900,{"date":1308,"open":929,"high":977,"low":930,"close":989,"change":21,"percent_change":347,"volume":1309,"transactions":9,"vwap":989},"2025-09-12",1046300,{"date":1311,"open":913,"high":1002,"low":913,"close":929,"change":106,"percent_change":765,"volume":1312,"transactions":9,"vwap":929},"2025-09-11",1268200,{"date":1314,"open":914,"high":912,"low":1088,"close":912,"change":310,"percent_change":447,"volume":1315,"transactions":9,"vwap":912},"2025-09-10",973000,{"date":1317,"open":1088,"high":914,"low":805,"close":809,"change":21,"percent_change":347,"volume":1318,"transactions":9,"vwap":809},"2025-09-09",1259700,{"date":1320,"open":804,"high":1088,"low":803,"close":804,"change":21,"percent_change":347,"volume":1321,"transactions":9,"vwap":804},"2025-09-08",956200,{"date":1323,"open":750,"high":805,"low":737,"close":803,"change":106,"percent_change":765,"volume":1324,"transactions":9,"vwap":803},"2025-09-05",908800,{"date":1326,"open":769,"high":773,"low":825,"close":773,"change":106,"percent_change":765,"volume":1327,"transactions":9,"vwap":773},"2025-09-04",929900,{"date":1329,"open":618,"high":825,"low":576,"close":728,"change":261,"percent_change":623,"volume":1330,"transactions":9,"vwap":728},"2025-09-03",1701100,{"date":1332,"open":576,"high":664,"low":613,"close":576,"change":432,"percent_change":433,"volume":1333,"transactions":9,"vwap":576},"2025-09-02",1690500,{"date":1335,"open":738,"high":736,"low":825,"close":743,"change":368,"percent_change":231,"volume":1336,"transactions":9,"vwap":743},"2025-08-29",1856500,{"date":1338,"open":769,"high":739,"low":743,"close":739,"change":21,"percent_change":347,"volume":1339,"transactions":9,"vwap":739},"2025-08-28",1212900,{"date":1341,"open":825,"high":769,"low":728,"close":769,"change":21,"percent_change":347,"volume":1342,"transactions":9,"vwap":769},"2025-08-27",806900,{"date":1344,"open":728,"high":743,"low":728,"close":825,"change":252,"percent_change":253,"volume":1345,"transactions":9,"vwap":825},"2025-08-26",862800,{"date":1347,"open":738,"high":739,"low":825,"close":769,"change":111,"percent_change":359,"volume":1348,"transactions":9,"vwap":769},"2025-08-25",1329600,{"date":1350,"open":664,"high":739,"low":618,"close":738,"change":720,"percent_change":721,"volume":1351,"transactions":9,"vwap":738},"2025-08-22",961500,{"date":1353,"open":618,"high":664,"low":646,"close":664,"change":253,"percent_change":641,"volume":1354,"transactions":9,"vwap":664},"2025-08-21",1060300,{"date":1356,"open":737,"high":750,"low":736,"close":737,"change":222,"percent_change":106,"volume":1357,"transactions":9,"vwap":737},"2025-08-20",1003700,{"date":1359,"open":736,"high":737,"low":773,"close":736,"change":21,"percent_change":347,"volume":1360,"transactions":9,"vwap":736},"2025-08-19",636200,{"date":1362,"open":738,"high":773,"low":738,"close":739,"change":295,"percent_change":295,"volume":1363,"transactions":9,"vwap":739},"2025-08-18",842900,{"date":1365,"open":739,"high":773,"low":738,"close":739,"change":295,"percent_change":295,"volume":1366,"transactions":9,"vwap":739},"2025-08-15",1019500,{"date":1368,"open":739,"high":773,"low":738,"close":739,"change":295,"percent_change":295,"volume":783,"transactions":9,"vwap":739},"2025-08-14",{"date":1370,"open":825,"high":736,"low":825,"close":739,"change":720,"percent_change":721,"volume":1371,"transactions":9,"vwap":739},"2025-08-13",1749900,{"date":1373,"open":576,"high":728,"low":576,"close":660,"change":21,"percent_change":347,"volume":1374,"transactions":9,"vwap":660},"2025-08-12",1417500,{"date":1376,"open":576,"high":664,"low":576,"close":618,"change":222,"percent_change":106,"volume":1377,"transactions":9,"vwap":618},"2025-08-11",978300,{"date":1379,"open":619,"high":576,"low":645,"close":576,"change":285,"percent_change":286,"volume":1380,"transactions":9,"vwap":576},"2025-08-08",662800,{"date":1382,"open":619,"high":576,"low":561,"close":645,"change":21,"percent_change":347,"volume":1383,"transactions":9,"vwap":645},"2025-08-07",1376600,{"date":1385,"open":561,"high":645,"low":563,"close":561,"change":222,"percent_change":106,"volume":1386,"transactions":9,"vwap":561},"2025-08-06",667500,{"date":1388,"open":613,"high":645,"low":570,"close":570,"change":111,"percent_change":359,"volume":1389,"transactions":9,"vwap":570},"2025-08-05",945000,{"date":1391,"open":570,"high":613,"low":563,"close":561,"change":106,"percent_change":419,"volume":1392,"transactions":9,"vwap":561},"2025-08-04",836900,{"date":1394,"open":563,"high":563,"low":627,"close":609,"change":193,"percent_change":631,"volume":1395,"transactions":9,"vwap":609},"2025-08-01",1729800,{"date":1397,"open":569,"high":563,"low":609,"close":563,"change":310,"percent_change":447,"volume":1398,"transactions":9,"vwap":563},"2025-07-31",1539200,{"date":1400,"open":609,"high":590,"low":474,"close":609,"change":368,"percent_change":231,"volume":1401,"transactions":9,"vwap":609},"2025-07-30",1129400,{"date":1403,"open":614,"high":569,"low":609,"close":569,"change":261,"percent_change":623,"volume":1404,"transactions":9,"vwap":569},"2025-07-29",1620200,{"date":1406,"open":474,"high":627,"low":468,"close":474,"change":111,"percent_change":359,"volume":1407,"transactions":9,"vwap":474},"2025-07-28",919900,{"date":1409,"open":468,"high":627,"low":475,"close":627,"change":261,"percent_change":623,"volume":1410,"transactions":9,"vwap":627},"2025-07-25",665300,{"date":1412,"open":502,"high":475,"low":441,"close":439,"change":295,"percent_change":295,"volume":1413,"transactions":9,"vwap":439},"2025-07-24",1372600,{"date":1415,"open":502,"high":468,"low":441,"close":439,"change":21,"percent_change":347,"volume":1416,"transactions":9,"vwap":439},"2025-07-23",1875900,{"date":1418,"open":502,"high":502,"low":430,"close":441,"change":432,"percent_change":433,"volume":1419,"transactions":9,"vwap":441},"2025-07-22",837800,{"date":1421,"open":590,"high":569,"low":474,"close":627,"change":295,"percent_change":295,"volume":1422,"transactions":9,"vwap":627},"2025-07-21",1868600,{"date":1424,"open":609,"high":590,"low":468,"close":627,"change":222,"percent_change":106,"volume":1425,"transactions":9,"vwap":627},"2025-07-18",1500000,{"date":1427,"open":475,"high":627,"low":439,"close":474,"change":21,"percent_change":347,"volume":1428,"transactions":9,"vwap":474},"2025-07-17",5748300,{"date":1430,"open":475,"high":475,"low":430,"close":475,"change":222,"percent_change":106,"volume":1431,"transactions":9,"vwap":475},"2025-07-16",1344200,{"date":1433,"open":609,"high":609,"low":439,"close":440,"change":368,"percent_change":231,"volume":1434,"transactions":9,"vwap":440},"2025-07-15",1031000,{"date":1436,"open":609,"high":609,"low":468,"close":474,"change":111,"percent_change":359,"volume":1437,"transactions":9,"vwap":474},"2025-07-14",1568100,{"date":1439,"open":627,"high":614,"low":468,"close":627,"change":368,"percent_change":231,"volume":1440,"transactions":9,"vwap":627},"2025-07-11",1336800,{"date":1442,"open":614,"high":590,"low":627,"close":590,"change":21,"percent_change":347,"volume":1443,"transactions":9,"vwap":590},"2025-07-10",1435200,{"date":1445,"open":627,"high":614,"low":474,"close":609,"change":21,"percent_change":347,"volume":1446,"transactions":9,"vwap":609},"2025-07-09",975200,{"date":1448,"open":475,"high":627,"low":440,"close":474,"change":222,"percent_change":106,"volume":1449,"transactions":9,"vwap":474},"2025-07-08",1373100,{"date":1451,"open":474,"high":627,"low":475,"close":468,"change":111,"percent_change":359,"volume":952,"transactions":9,"vwap":468},"2025-07-07",{"date":1453,"open":474,"high":609,"low":475,"close":474,"change":285,"percent_change":286,"volume":1454,"transactions":9,"vwap":474},"2025-07-03",924800,{"date":1456,"open":430,"high":475,"low":453,"close":440,"change":21,"percent_change":347,"volume":1457,"transactions":9,"vwap":440},"2025-07-02",1498200,{"date":1459,"open":453,"high":502,"low":418,"close":502,"change":21,"percent_change":347,"volume":1460,"transactions":9,"vwap":502},"2025-07-01",1076700,{"date":1462,"open":453,"high":430,"low":418,"close":430,"change":261,"percent_change":623,"volume":1463,"transactions":9,"vwap":430},"2025-06-30",1574000,{"date":1465,"open":461,"high":453,"low":515,"close":515,"change":252,"percent_change":253,"volume":1466,"transactions":9,"vwap":515},"2025-06-27",2104400,{"date":1468,"open":410,"high":418,"low":412,"close":418,"change":368,"percent_change":231,"volume":1469,"transactions":9,"vwap":418},"2025-06-26",1023900,{"date":1471,"open":441,"high":502,"low":430,"close":430,"change":111,"percent_change":359,"volume":1472,"transactions":9,"vwap":430},"2025-06-25",890500,{"date":1474,"open":411,"high":502,"low":411,"close":441,"change":310,"percent_change":311,"volume":1475,"transactions":9,"vwap":441},"2025-06-24",1082000,{"date":1477,"open":515,"high":411,"low":515,"close":418,"change":21,"percent_change":347,"volume":1478,"transactions":9,"vwap":418},"2025-06-23",874800,{"date":1480,"open":412,"high":515,"low":412,"close":515,"change":285,"percent_change":286,"volume":1481,"transactions":9,"vwap":515},"2025-06-20",885000,{"date":1483,"open":412,"high":461,"low":522,"close":522,"change":222,"percent_change":106,"volume":1484,"transactions":9,"vwap":522},"2025-06-18",1147100,{"date":1486,"open":366,"high":522,"low":366,"close":387,"change":222,"percent_change":106,"volume":1487,"transactions":9,"vwap":387},"2025-06-17",2175100,{"date":1489,"open":374,"high":387,"low":376,"close":374,"change":285,"percent_change":286,"volume":1490,"transactions":9,"vwap":374},"2025-06-16",2463600,{"date":1492,"open":388,"high":376,"low":338,"close":388,"change":368,"percent_change":231,"volume":1493,"transactions":9,"vwap":388},"2025-06-13",2791100,{"date":1495,"open":366,"high":387,"low":366,"close":374,"change":285,"percent_change":286,"volume":1496,"transactions":9,"vwap":374},"2025-06-12",1246900,{"date":1498,"open":358,"high":366,"low":338,"close":388,"change":21,"percent_change":347,"volume":1499,"transactions":9,"vwap":388},"2025-06-11",2243200,{"date":1501,"open":358,"high":358,"low":340,"close":338,"change":21,"percent_change":347,"volume":1502,"transactions":9,"vwap":338},"2025-06-10",1015700,{"date":1504,"open":331,"high":338,"low":339,"close":331,"change":21,"percent_change":347,"volume":1505,"transactions":9,"vwap":331},"2025-06-09",2293500,{"date":1507,"open":331,"high":340,"low":346,"close":346,"change":252,"percent_change":253,"volume":1508,"transactions":9,"vwap":346},"2025-06-06",2921400,{"date":1510,"open":346,"high":338,"low":346,"close":331,"change":285,"percent_change":286,"volume":1511,"transactions":9,"vwap":331},"2025-06-05",6831300,{"date":1513,"open":332,"high":339,"low":1514,"close":323,"change":310,"percent_change":311,"volume":1515,"transactions":9,"vwap":323},"2025-06-04",17.58,1487300,{"date":1517,"open":250,"high":1514,"low":250,"close":325,"change":21,"percent_change":347,"volume":1518,"transactions":9,"vwap":325},"2025-06-03",2568400,{"date":1520,"open":260,"high":324,"low":238,"close":250,"change":295,"percent_change":295,"volume":1521,"transactions":9,"vwap":250},"2025-06-02",1088400,{"date":1523,"open":239,"high":324,"low":238,"close":250,"change":310,"percent_change":311,"volume":1524,"transactions":9,"vwap":250},"2025-05-30",1146200,{"date":1526,"open":260,"high":260,"low":238,"close":238,"change":21,"percent_change":347,"volume":1527,"transactions":9,"vwap":238},"2025-05-29",1266700,{"date":1529,"open":268,"high":238,"low":269,"close":269,"change":252,"percent_change":253,"volume":1530,"transactions":9,"vwap":269},"2025-05-28",1093100,{"date":1532,"open":301,"high":238,"low":284,"close":238,"change":849,"percent_change":1533,"volume":1534,"transactions":9,"vwap":238},"2025-05-27",0.75,982600,{"date":1536,"open":1537,"high":293,"low":1538,"close":1537,"change":111,"percent_change":359,"volume":1539,"transactions":9,"vwap":1537},"2025-05-23",17.37,17.34,665900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":293,"change":222,"percent_change":106,"volume":1545,"transactions":9,"vwap":293},"2025-05-22",17.35,17.39,17.33,1473700,{"date":1547,"open":301,"high":269,"low":1542,"close":1537,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1537},"2025-05-21",-0.21,-1.19,1225700,{"date":1552,"open":1514,"high":346,"low":1553,"close":1514,"change":252,"percent_change":253,"volume":1554,"transactions":9,"vwap":1514},"2025-05-20",17.57,867000,{"date":1556,"open":260,"high":346,"low":260,"close":323,"change":21,"percent_change":347,"volume":1557,"transactions":9,"vwap":323},"2025-05-19",742000,{"date":1559,"open":1514,"high":332,"low":324,"close":1514,"change":310,"percent_change":311,"volume":1560,"transactions":9,"vwap":1514},"2025-05-16",924700,{"date":1562,"open":239,"high":325,"low":239,"close":250,"change":21,"percent_change":347,"volume":1563,"transactions":9,"vwap":250},"2025-05-15",1213300,{"date":1565,"open":324,"high":324,"low":238,"close":249,"change":193,"percent_change":194,"volume":1566,"transactions":9,"vwap":249},"2025-05-14",1576900,{"date":1568,"open":250,"high":325,"low":260,"close":325,"change":285,"percent_change":286,"volume":1569,"transactions":9,"vwap":325},"2025-05-13",1253400,{"date":1571,"open":284,"high":324,"low":284,"close":260,"change":832,"percent_change":1572,"volume":1573,"transactions":9,"vwap":260},"2025-05-12",0.86,1643500,{"date":1575,"open":293,"high":241,"low":1576,"close":293,"change":222,"percent_change":106,"volume":1577,"transactions":9,"vwap":293},"2025-05-09",17.36,719400,{"date":1579,"open":1537,"high":1543,"low":1542,"close":1537,"change":21,"percent_change":22,"volume":1580,"transactions":9,"vwap":1537},"2025-05-08",861600,{"date":1582,"open":1538,"high":1576,"low":1583,"close":1542,"change":310,"percent_change":311,"volume":1584,"transactions":9,"vwap":1542},"2025-05-07",17.32,1046000,{"date":1586,"open":1587,"high":1583,"low":228,"close":1588,"change":285,"percent_change":286,"volume":1589,"transactions":9,"vwap":1588},"2025-05-06",17.27,17.31,1044200,{"date":1591,"open":229,"high":1592,"low":228,"close":229,"change":193,"percent_change":194,"volume":1593,"transactions":9,"vwap":229},"2025-05-05",17.3,1276700,{"date":1595,"open":1587,"high":1542,"low":228,"close":1583,"change":106,"percent_change":151,"volume":1596,"transactions":9,"vwap":1583},"2025-05-02",1707100,{"date":1598,"open":1599,"high":1592,"low":218,"close":228,"change":111,"percent_change":359,"volume":1600,"transactions":9,"vwap":228},"2025-05-01",17.29,1348700,{"date":1602,"open":1588,"high":1588,"low":218,"close":1587,"change":253,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1587},"2025-04-30",-0.63,1549600,{"date":1606,"open":1542,"high":1543,"low":1542,"close":293,"change":222,"percent_change":106,"volume":1607,"transactions":9,"vwap":293},"2025-04-29",1161300,{"date":1609,"open":1537,"high":293,"low":1538,"close":1537,"change":222,"percent_change":106,"volume":1610,"transactions":9,"vwap":1537},"2025-04-28",920200,{"date":1612,"open":1537,"high":293,"low":1544,"close":1576,"change":21,"percent_change":22,"volume":1613,"transactions":9,"vwap":1576},"2025-04-25",785600,{"date":1615,"open":1588,"high":1542,"low":1588,"close":1538,"change":275,"percent_change":276,"volume":1616,"transactions":9,"vwap":1538},"2025-04-24",1359900,{"date":1618,"open":1592,"high":1538,"low":218,"close":228,"change":872,"percent_change":1619,"volume":1620,"transactions":9,"vwap":228},"2025-04-23",0.52,2141500,{"date":178,"open":20,"high":208,"low":1622,"close":208,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":208},17.059999,0.1,0.59,1025700]