[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSIG":3,"homepage-market-summary":30,"stock-historical-FSIG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FSIG","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 Limited Duration Investment Grade Corporate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7283,0.87,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.4,18.44,18.45,18.38,18.42,-0.02,-0.11,276800.43003,19.33,18.34,375038.783821612,6.1,1201,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},349022,127393095.955403,-2.54,"2025-04-22",[181,184,193,202,210,217,223,231,240,246,253,261,267,275,282,289,296,304,311,318,324,330,336,342,347,356,362,369,379,386,392,400,406,412,418,424,430,435,440,445,452,459,467,475,480,485,490,495,503,509,516,521,526,533,539,544,549,554,560,565,568,571,574,579,582,586,589,593,597,601,604,611,616,619,622,627,632,635,639,642,647,650,653,657,660,663,666,669,672,677,680,683,686,689,694,697,701,704,707,710,714,719,722,726,729,733,736,739,743,746,749,752,756,759,762,767,772,780,786,790,795,799,802,806,811,814,819,822,826,830,834,838,843,846,850,854,858,861,864,868,871,874,877,880,887,891,894,898,904,907,910,914,917,922,924,928,933,938,942,946,950,955,958,960,963,966,969,972,975,979,982,985,988,991,994,997,1000,1004,1007,1010,1014,1017,1020,1024,1027,1030,1033,1036,1040,1043,1046,1049,1052,1056,1061,1066,1069,1072,1075,1078,1081,1084,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1135,1138,1141,1145,1148,1150,1153,1157,1160,1163,1166,1169,1172,1175,1178,1182,1187,1190,1194,1196,1200,1203,1206,1210,1215,1218,1221,1224,1227,1230,1234,1237,1241,1244,1247,1250,1252,1255,1258,1261,1265,1268,1271,1274,1277,1280,1283,1286,1290,1292,1295,1298,1301,1304,1307,1310,1313,1317,1320,1323,1326,1329,1332,1337,1340,1344,1347,1350,1353,1356,1359,1363,1365,1368,1372,1376,1380,1383,1387,1390,1393,1397,1400,1403,1407,1410,1414,1417,1420,1423,1426,1429,1432,1435,1437,1440,1443,1446,1449,1453,1457,1460,1462,1465,1469,1472,1475,1478,1482,1485,1489,1492,1495,1497,1500,1503,1507,1510,1514,1517,1520,1523,1526,1529,1532,1535,1538,1543,1546,1549,1552,1555,1558,1562,1565,1568,1571,1575,1578,1581,1585,1589,1592,1596,1599,1603,1606,1609],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1007,18.3986,{"date":185,"open":186,"high":21,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",18.35,18.3401,0.04,0.22,407808.3131,1036,18.3832,{"date":194,"open":17,"high":195,"low":196,"close":20,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",18.4099,18.36,0.01,0.05,636931.132844,3037,18.3833,{"date":203,"open":204,"high":20,"low":26,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",18.37,0.02,0.11,1472458.01101,1777,18.3561,{"date":211,"open":20,"high":20,"low":186,"close":186,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",-0.08,-0.43,255302.792252,631,18.3648,{"date":218,"open":21,"high":219,"low":17,"close":219,"change":205,"percent_change":206,"volume":220,"transactions":221,"vwap":222},"2026-09-25",18.43,219826.53184,871,18.412,{"date":224,"open":18,"high":19,"low":17,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",18.41,-0.1,-0.54,251033.097,766,18.4194,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":23,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",18.6,18.4901,18.51,-0.59,193170.05086,658,18.5304,{"date":241,"open":242,"high":242,"low":233,"close":242,"change":205,"percent_change":206,"volume":243,"transactions":244,"vwap":245},"2026-09-22",18.62,204035.36964,582,18.61,{"date":247,"open":245,"high":248,"low":233,"close":233,"change":249,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",18.6101,0,210871.15126,552,18.6057,{"date":254,"open":233,"high":233,"low":255,"close":233,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",18.58,-0.03,-0.16,501528.7242,1015,18.5937,{"date":262,"open":242,"high":263,"low":233,"close":263,"change":107,"percent_change":142,"volume":264,"transactions":265,"vwap":266},"2026-09-17",18.63,185768.610849,796,18.6102,{"date":268,"open":233,"high":269,"low":270,"close":271,"change":249,"percent_change":249,"volume":272,"transactions":273,"vwap":274},"2026-09-16",18.625,18.5607,18.57,276749.0834,918,18.5941,{"date":276,"open":277,"high":278,"low":271,"close":271,"change":249,"percent_change":249,"volume":279,"transactions":280,"vwap":281},"2026-09-15",18.59,18.5994,235425.791,928,18.5767,{"date":283,"open":233,"high":242,"low":271,"close":271,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-14",-0.04,-0.21,398398.8773,2022,18.5973,{"date":290,"open":291,"high":292,"low":245,"close":245,"change":22,"percent_change":23,"volume":293,"transactions":294,"vwap":295},"2026-09-11",18.64,18.649,151092.3489,350,18.6337,{"date":297,"open":298,"high":298,"low":263,"close":263,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-10",18.66,-0.07,-0.37,308285.17642,546,18.6481,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":256,"percent_change":257,"volume":308,"transactions":309,"vwap":310},"2026-09-09",18.72,18.7,210740.3519,501,18.7144,{"date":312,"open":313,"high":313,"low":306,"close":314,"change":249,"percent_change":249,"volume":315,"transactions":316,"vwap":317},"2026-09-08",18.74,18.73,248152.5609,1136,18.7352,{"date":319,"open":313,"high":320,"low":314,"close":314,"change":22,"percent_change":23,"volume":321,"transactions":322,"vwap":323},"2026-09-04",18.75,162147.5529,626,18.7411,{"date":325,"open":326,"high":326,"low":320,"close":320,"change":205,"percent_change":206,"volume":327,"transactions":328,"vwap":329},"2026-09-03",18.76,189603.1934,465,18.7548,{"date":331,"open":306,"high":314,"low":332,"close":314,"change":197,"percent_change":198,"volume":333,"transactions":334,"vwap":335},"2026-09-02",18.71,204558.6991,487,18.7244,{"date":337,"open":313,"high":320,"low":338,"close":306,"change":284,"percent_change":285,"volume":339,"transactions":340,"vwap":341},"2026-09-01",18.7101,244813.2844,535,18.7331,{"date":343,"open":326,"high":326,"low":320,"close":326,"change":249,"percent_change":249,"volume":344,"transactions":345,"vwap":346},"2026-08-31",216783.133433,844,18.7565,{"date":348,"open":349,"high":350,"low":320,"close":326,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-28",18.81,18.82,-0.05,-0.27,234567.05157,787,18.774,{"date":357,"open":349,"high":349,"low":358,"close":349,"change":197,"percent_change":198,"volume":359,"transactions":360,"vwap":361},"2026-08-27",18.8,214325.24695,543,18.8062,{"date":363,"open":358,"high":358,"low":364,"close":358,"change":365,"percent_change":256,"volume":366,"transactions":367,"vwap":368},"2026-08-26",18.79,-0.005,186307.9793,583,18.7956,{"date":370,"open":364,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-25",18.8091,18.785,18.805,0.035,0.19,224141.460665,718,18.7966,{"date":380,"open":326,"high":381,"low":326,"close":382,"change":249,"percent_change":249,"volume":383,"transactions":384,"vwap":385},"2026-08-24",18.78,18.77,232819.8949,890,18.773,{"date":387,"open":382,"high":382,"low":320,"close":382,"change":212,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-21",-0.42,198221.05976,832,18.7604,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":112,"percent_change":351,"volume":397,"transactions":398,"vwap":399},"2026-08-20",18.84,18.85,18.83,224062.6588,706,18.8368,{"date":401,"open":402,"high":402,"low":396,"close":402,"change":205,"percent_change":206,"volume":403,"transactions":404,"vwap":405},"2026-08-19",18.86,186769.8091,548,18.8508,{"date":407,"open":350,"high":394,"low":408,"close":394,"change":197,"percent_change":198,"volume":409,"transactions":410,"vwap":411},"2026-08-18",18.814,161838.1994,754,18.8301,{"date":413,"open":394,"high":414,"low":396,"close":396,"change":415,"percent_change":212,"volume":416,"transactions":417,"vwap":399},"2026-08-17",18.845,-0.015,209248.631081,579,{"date":419,"open":420,"high":420,"low":394,"close":414,"change":365,"percent_change":256,"volume":421,"transactions":422,"vwap":423},"2026-08-14",18.87,150698.145,570,18.8522,{"date":425,"open":420,"high":426,"low":395,"close":395,"change":197,"percent_change":198,"volume":427,"transactions":428,"vwap":429},"2026-08-13",18.88,214308.703041,448,18.8643,{"date":431,"open":395,"high":395,"low":350,"close":394,"change":205,"percent_change":206,"volume":432,"transactions":433,"vwap":434},"2026-08-12",385922.49426,659,18.8395,{"date":436,"open":350,"high":396,"low":349,"close":350,"change":249,"percent_change":249,"volume":437,"transactions":438,"vwap":439},"2026-08-11",282531.8877,1264,18.8178,{"date":441,"open":350,"high":350,"low":349,"close":350,"change":256,"percent_change":257,"volume":442,"transactions":443,"vwap":444},"2026-08-10",196543.3588,532,18.8153,{"date":446,"open":394,"high":395,"low":396,"close":395,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-07",0.045,0.24,156022.9238,542,18.837,{"date":453,"open":349,"high":350,"low":358,"close":373,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-06",-0.035,-0.19,140962.11049,566,18.8082,{"date":460,"open":394,"high":394,"low":461,"close":394,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-05",18.8299,0.005,0.03,203889.6606,840,18.8357,{"date":468,"open":396,"high":394,"low":350,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-04",18.835,0.055,0.29,311285.319598,800,18.8367,{"date":476,"open":364,"high":364,"low":381,"close":381,"change":197,"percent_change":198,"volume":477,"transactions":478,"vwap":479},"2026-08-03",209400.49696,769,18.7855,{"date":481,"open":381,"high":381,"low":320,"close":382,"change":112,"percent_change":351,"volume":482,"transactions":483,"vwap":484},"2026-07-31",143046.5344,801,18.7617,{"date":486,"open":382,"high":364,"low":382,"close":381,"change":197,"percent_change":198,"volume":487,"transactions":488,"vwap":489},"2026-07-30",193564.516,995,18.7822,{"date":491,"open":326,"high":381,"low":314,"close":382,"change":249,"percent_change":249,"volume":492,"transactions":493,"vwap":494},"2026-07-29",376629.669,599,18.7487,{"date":496,"open":326,"high":381,"low":497,"close":382,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-28",18.7512,0.025,0.13,344651.4362,1127,18.7647,{"date":504,"open":326,"high":326,"low":313,"close":505,"change":365,"percent_change":256,"volume":506,"transactions":507,"vwap":508},"2026-07-27",18.745,422311.697988,960,18.7464,{"date":510,"open":314,"high":320,"low":511,"close":320,"change":463,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-24",18.725,0.16,266076.1586,922,18.7402,{"date":517,"open":314,"high":314,"low":332,"close":306,"change":284,"percent_change":285,"volume":518,"transactions":519,"vwap":520},"2026-07-23",265631.3746,684,18.7259,{"date":522,"open":381,"high":381,"low":320,"close":326,"change":22,"percent_change":23,"volume":523,"transactions":524,"vwap":525},"2026-07-22",326778.9049,1009,18.7636,{"date":527,"open":381,"high":364,"low":382,"close":381,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-21",-0.09,-0.48,222371.2019,795,18.7764,{"date":534,"open":535,"high":535,"low":402,"close":420,"change":22,"percent_change":23,"volume":536,"transactions":537,"vwap":538},"2026-07-20",18.89,456321.0609,1392,18.8737,{"date":540,"open":420,"high":535,"low":420,"close":535,"change":205,"percent_change":206,"volume":541,"transactions":542,"vwap":543},"2026-07-17",600570.016551,2380,18.8831,{"date":545,"open":426,"high":426,"low":402,"close":420,"change":197,"percent_change":198,"volume":546,"transactions":547,"vwap":548},"2026-07-16",398527.5595,1148,18.8713,{"date":550,"open":395,"high":420,"low":395,"close":402,"change":205,"percent_change":206,"volume":551,"transactions":552,"vwap":553},"2026-07-15",398673.3375,1043,18.8588,{"date":555,"open":395,"high":395,"low":396,"close":394,"change":188,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-14",0.21,329136.73147,1071,18.8386,{"date":561,"open":396,"high":396,"low":358,"close":358,"change":284,"percent_change":285,"volume":562,"transactions":563,"vwap":564},"2026-07-13",262554.396181,1049,18.8151,{"date":566,"open":402,"high":402,"low":394,"close":394,"change":22,"percent_change":23,"volume":567,"transactions":9,"vwap":394},"2026-07-10",217700,{"date":569,"open":420,"high":420,"low":395,"close":402,"change":197,"percent_change":198,"volume":570,"transactions":9,"vwap":402},"2026-07-09",301500,{"date":572,"open":396,"high":395,"low":358,"close":395,"change":205,"percent_change":206,"volume":573,"transactions":9,"vwap":395},"2026-07-08",1020000,{"date":575,"open":420,"high":420,"low":350,"close":396,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":396},"2026-07-07",-0.06,-0.32,2153800,{"date":580,"open":535,"high":535,"low":420,"close":535,"change":197,"percent_change":198,"volume":581,"transactions":9,"vwap":535},"2026-07-06",340700,{"date":583,"open":426,"high":584,"low":402,"close":426,"change":463,"percent_change":512,"volume":585,"transactions":9,"vwap":426},"2026-07-02",18.885,188300,{"date":587,"open":402,"high":420,"low":394,"close":395,"change":365,"percent_change":256,"volume":588,"transactions":9,"vwap":395},"2026-07-01",256100,{"date":590,"open":420,"high":420,"low":395,"close":591,"change":415,"percent_change":212,"volume":592,"transactions":9,"vwap":591},"2026-06-30",18.855,880000,{"date":594,"open":535,"high":595,"low":402,"close":420,"change":284,"percent_change":285,"volume":596,"transactions":9,"vwap":420},"2026-06-29",18.9,3327900,{"date":598,"open":426,"high":599,"low":426,"close":599,"change":205,"percent_change":206,"volume":600,"transactions":9,"vwap":599},"2026-06-26",18.91,409900,{"date":602,"open":595,"high":595,"low":426,"close":535,"change":576,"percent_change":577,"volume":603,"transactions":9,"vwap":535},"2026-06-25",291100,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":463,"percent_change":512,"volume":610,"transactions":9,"vwap":609},"2026-06-24",18.94,18.956,18.932,18.95,226100,{"date":612,"open":613,"high":614,"low":595,"close":613,"change":205,"percent_change":206,"volume":615,"transactions":9,"vwap":613},"2026-06-23",18.92,18.93,215100,{"date":617,"open":535,"high":595,"low":426,"close":595,"change":112,"percent_change":351,"volume":618,"transactions":9,"vwap":595},"2026-06-22",270200,{"date":620,"open":614,"high":606,"low":595,"close":599,"change":197,"percent_change":198,"volume":621,"transactions":9,"vwap":599},"2026-06-18",414400,{"date":623,"open":609,"high":624,"low":625,"close":595,"change":576,"percent_change":577,"volume":626,"transactions":9,"vwap":595},"2026-06-17",18.97,18.886,299500,{"date":628,"open":629,"high":624,"low":630,"close":629,"change":205,"percent_change":206,"volume":631,"transactions":9,"vwap":629},"2026-06-16",18.96,18.944,305700,{"date":633,"open":606,"high":629,"low":614,"close":606,"change":197,"percent_change":198,"volume":634,"transactions":9,"vwap":606},"2026-06-15",258900,{"date":636,"open":614,"high":614,"low":637,"close":614,"change":112,"percent_change":351,"volume":638,"transactions":9,"vwap":614},"2026-06-12",18.905,139300,{"date":640,"open":420,"high":606,"low":420,"close":606,"change":107,"percent_change":142,"volume":641,"transactions":9,"vwap":606},"2026-06-11",284900,{"date":643,"open":535,"high":644,"low":645,"close":426,"change":112,"percent_change":351,"volume":646,"transactions":9,"vwap":426},"2026-06-10",18.897,18.865,303000,{"date":648,"open":420,"high":535,"low":402,"close":535,"change":498,"percent_change":499,"volume":649,"transactions":9,"vwap":535},"2026-06-09",187300,{"date":651,"open":426,"high":535,"low":402,"close":645,"change":462,"percent_change":463,"volume":652,"transactions":9,"vwap":645},"2026-06-08",180900,{"date":654,"open":535,"high":629,"low":395,"close":402,"change":351,"percent_change":655,"volume":656,"transactions":9,"vwap":402},"2026-06-05",-0.26,192200,{"date":658,"open":599,"high":614,"low":637,"close":599,"change":197,"percent_change":198,"volume":659,"transactions":9,"vwap":599},"2026-06-04",159500,{"date":661,"open":595,"high":599,"low":426,"close":595,"change":22,"percent_change":23,"volume":662,"transactions":9,"vwap":595},"2026-06-03",184300,{"date":664,"open":614,"high":614,"low":599,"close":613,"change":112,"percent_change":351,"volume":665,"transactions":9,"vwap":613},"2026-06-02",357500,{"date":667,"open":595,"high":614,"low":426,"close":614,"change":112,"percent_change":351,"volume":668,"transactions":9,"vwap":614},"2026-06-01",365500,{"date":670,"open":614,"high":606,"low":613,"close":606,"change":188,"percent_change":556,"volume":671,"transactions":9,"vwap":606},"2026-05-29",191800,{"date":673,"open":595,"high":674,"low":675,"close":595,"change":249,"percent_change":249,"volume":676,"transactions":9,"vwap":595},"2026-05-28",18.935,18.894,229200,{"date":678,"open":595,"high":637,"low":426,"close":595,"change":197,"percent_change":198,"volume":679,"transactions":9,"vwap":595},"2026-05-27",216700,{"date":681,"open":595,"high":595,"low":420,"close":535,"change":188,"percent_change":556,"volume":682,"transactions":9,"vwap":535},"2026-05-26",357600,{"date":684,"open":420,"high":420,"low":396,"close":395,"change":249,"percent_change":249,"volume":685,"transactions":9,"vwap":395},"2026-05-22",166500,{"date":687,"open":396,"high":591,"low":349,"close":395,"change":299,"percent_change":300,"volume":688,"transactions":9,"vwap":395},"2026-05-21",252000,{"date":690,"open":402,"high":613,"low":402,"close":613,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":613},"2026-05-20",0.08,0.42,248700,{"date":695,"open":395,"high":420,"low":396,"close":394,"change":576,"percent_change":577,"volume":696,"transactions":9,"vwap":394},"2026-05-19",798600,{"date":698,"open":599,"high":699,"low":426,"close":595,"change":249,"percent_change":249,"volume":700,"transactions":9,"vwap":595},"2026-05-18",18.915,397200,{"date":702,"open":599,"high":599,"low":426,"close":595,"change":351,"percent_change":655,"volume":703,"transactions":9,"vwap":595},"2026-05-15",292300,{"date":705,"open":624,"high":624,"low":606,"close":609,"change":112,"percent_change":351,"volume":706,"transactions":9,"vwap":609},"2026-05-14",296600,{"date":708,"open":606,"high":629,"low":614,"close":629,"change":205,"percent_change":206,"volume":709,"transactions":9,"vwap":629},"2026-05-13",261000,{"date":711,"open":606,"high":712,"low":614,"close":606,"change":256,"percent_change":257,"volume":713,"transactions":9,"vwap":606},"2026-05-12",18.945,167000,{"date":715,"open":716,"high":717,"low":629,"close":624,"change":22,"percent_change":23,"volume":718,"transactions":9,"vwap":624},"2026-05-11",18.98,18.99,661400,{"date":720,"open":717,"high":717,"low":716,"close":717,"change":188,"percent_change":556,"volume":721,"transactions":9,"vwap":717},"2026-05-08",230600,{"date":723,"open":724,"high":725,"low":609,"close":609,"change":284,"percent_change":285,"volume":688,"transactions":9,"vwap":609},"2026-05-07",19,19.0060005,{"date":727,"open":717,"high":724,"low":716,"close":717,"change":447,"percent_change":448,"volume":728,"transactions":9,"vwap":717},"2026-05-06",221300,{"date":730,"open":606,"high":629,"low":674,"close":712,"change":731,"percent_change":691,"volume":732,"transactions":9,"vwap":712},"2026-05-05",0.015,299200,{"date":734,"open":609,"high":609,"low":599,"close":614,"change":256,"percent_change":257,"volume":735,"transactions":9,"vwap":614},"2026-05-04",719200,{"date":737,"open":629,"high":716,"low":712,"close":629,"change":197,"percent_change":198,"volume":738,"transactions":9,"vwap":629},"2026-05-01",441500,{"date":740,"open":609,"high":609,"low":741,"close":609,"change":205,"percent_change":206,"volume":742,"transactions":9,"vwap":609},"2026-04-30",18.934,276400,{"date":744,"open":609,"high":609,"low":599,"close":614,"change":284,"percent_change":285,"volume":745,"transactions":9,"vwap":614},"2026-04-29",245200,{"date":747,"open":629,"high":624,"low":609,"close":624,"change":112,"percent_change":351,"volume":748,"transactions":9,"vwap":624},"2026-04-28",215800,{"date":750,"open":717,"high":717,"low":394,"close":716,"change":22,"percent_change":23,"volume":751,"transactions":9,"vwap":716},"2026-04-27",233800,{"date":753,"open":624,"high":724,"low":754,"close":724,"change":463,"percent_change":512,"volume":755,"transactions":9,"vwap":724},"2026-04-24",18.965,262600,{"date":757,"open":716,"high":717,"low":712,"close":624,"change":22,"percent_change":23,"volume":758,"transactions":9,"vwap":624},"2026-04-23",287900,{"date":760,"open":724,"high":724,"low":716,"close":717,"change":197,"percent_change":198,"volume":761,"transactions":9,"vwap":717},"2026-04-22",225700,{"date":763,"open":724,"high":764,"low":624,"close":716,"change":23,"percent_change":765,"volume":766,"transactions":9,"vwap":716},"2026-04-21",19.0049992,-0.58,270100,{"date":768,"open":769,"high":769,"low":770,"close":769,"change":112,"percent_change":351,"volume":771,"transactions":9,"vwap":769},"2026-04-20",19.09,19.08,246200,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":775},"2026-04-17",19.07,19.1,19.059999,0.07,0.37,772400,{"date":781,"open":776,"high":782,"low":783,"close":784,"change":22,"percent_change":226,"volume":785,"transactions":9,"vwap":784},"2026-04-16",19.066999,19.02,19.030001,342800,{"date":787,"open":776,"high":776,"low":784,"close":788,"change":112,"percent_change":351,"volume":789,"transactions":9,"vwap":788},"2026-04-15",19.049999,374600,{"date":791,"open":792,"high":793,"low":784,"close":776,"change":463,"percent_change":512,"volume":794,"transactions":9,"vwap":776},"2026-04-14",19.040001,19.065001,337900,{"date":796,"open":724,"high":784,"low":797,"close":784,"change":463,"percent_change":512,"volume":798,"transactions":9,"vwap":784},"2026-04-13",18.995,348700,{"date":800,"open":784,"high":784,"low":717,"close":724,"change":22,"percent_change":23,"volume":801,"transactions":9,"vwap":724},"2026-04-10",233300,{"date":803,"open":804,"high":792,"low":724,"close":783,"change":249,"percent_change":249,"volume":805,"transactions":9,"vwap":783},"2026-04-09",19.01,340800,{"date":807,"open":784,"high":784,"low":624,"close":783,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":783},"2026-04-08",0.09,0.48,809700,{"date":812,"open":629,"high":629,"low":645,"close":614,"change":256,"percent_change":257,"volume":813,"transactions":9,"vwap":614},"2026-04-07",2272700,{"date":815,"open":609,"high":816,"low":817,"close":629,"change":112,"percent_change":351,"volume":818,"transactions":9,"vwap":629},"2026-04-06",18.985,18.943,184700,{"date":820,"open":613,"high":624,"low":699,"close":624,"change":188,"percent_change":556,"volume":821,"transactions":9,"vwap":624},"2026-04-02",291800,{"date":823,"open":614,"high":609,"low":824,"close":614,"change":112,"percent_change":351,"volume":825,"transactions":9,"vwap":614},"2026-04-01",18.923,223700,{"date":827,"open":426,"high":606,"low":420,"close":606,"change":206,"percent_change":828,"volume":829,"transactions":9,"vwap":606},"2026-03-31",0.58,850300,{"date":831,"open":395,"high":420,"low":832,"close":396,"change":197,"percent_change":198,"volume":833,"transactions":9,"vwap":396},"2026-03-30",18.824,701300,{"date":835,"open":358,"high":350,"low":836,"close":350,"change":197,"percent_change":198,"volume":837,"transactions":9,"vwap":350},"2026-03-27",18.795,258400,{"date":839,"open":395,"high":420,"low":349,"close":349,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":349},"2026-03-26",-0.15,-0.79,305800,{"date":844,"open":624,"high":717,"low":629,"close":629,"change":205,"percent_change":206,"volume":845,"transactions":9,"vwap":629},"2026-03-25",253000,{"date":847,"open":614,"high":848,"low":599,"close":606,"change":256,"percent_change":257,"volume":849,"transactions":9,"vwap":606},"2026-03-24",18.959,307200,{"date":851,"open":606,"high":816,"low":852,"close":624,"change":777,"percent_change":778,"volume":853,"transactions":9,"vwap":624},"2026-03-23",18.929,324800,{"date":855,"open":629,"high":629,"low":595,"close":595,"change":226,"percent_change":856,"volume":857,"transactions":9,"vwap":595},"2026-03-20",-0.53,427300,{"date":859,"open":613,"high":724,"low":613,"close":724,"change":205,"percent_change":206,"volume":860,"transactions":9,"vwap":724},"2026-03-19",365400,{"date":862,"open":783,"high":784,"low":624,"close":716,"change":576,"percent_change":577,"volume":863,"transactions":9,"vwap":716},"2026-03-18",809600,{"date":865,"open":783,"high":792,"low":783,"close":792,"change":198,"percent_change":866,"volume":867,"transactions":9,"vwap":792},"2026-03-17",0.26,271800,{"date":869,"open":804,"high":783,"low":717,"close":717,"change":197,"percent_change":198,"volume":870,"transactions":9,"vwap":717},"2026-03-16",345400,{"date":872,"open":783,"high":784,"low":629,"close":716,"change":112,"percent_change":351,"volume":873,"transactions":9,"vwap":716},"2026-03-13",337300,{"date":875,"open":792,"high":792,"low":624,"close":717,"change":299,"percent_change":300,"volume":876,"transactions":9,"vwap":717},"2026-03-12",187400,{"date":878,"open":769,"high":769,"low":788,"close":776,"change":351,"percent_change":655,"volume":879,"transactions":9,"vwap":776},"2026-03-11",415400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":22,"percent_change":226,"volume":886,"transactions":9,"vwap":885},"2026-03-10",19.13,19.18,19.105,19.11,336900,{"date":888,"open":770,"high":882,"low":770,"close":882,"change":205,"percent_change":889,"volume":890,"transactions":9,"vwap":882},"2026-03-09",0.1,272300,{"date":892,"open":770,"high":882,"low":770,"close":885,"change":249,"percent_change":249,"volume":893,"transactions":9,"vwap":885},"2026-03-06",360800,{"date":895,"open":896,"high":882,"low":775,"close":885,"change":284,"percent_change":285,"volume":897,"transactions":9,"vwap":885},"2026-03-05",19.12,401600,{"date":899,"open":900,"high":901,"low":902,"close":900,"change":249,"percent_change":249,"volume":903,"transactions":9,"vwap":900},"2026-03-04",19.15,19.16,19.14,294700,{"date":905,"open":775,"high":900,"low":775,"close":900,"change":249,"percent_change":249,"volume":906,"transactions":9,"vwap":900},"2026-03-03",440000,{"date":908,"open":900,"high":900,"low":882,"close":900,"change":256,"percent_change":257,"volume":909,"transactions":9,"vwap":900},"2026-03-02",368600,{"date":911,"open":883,"high":912,"low":883,"close":883,"change":249,"percent_change":249,"volume":913,"transactions":9,"vwap":883},"2026-02-27",19.19,447000,{"date":915,"open":901,"high":883,"low":901,"close":883,"change":197,"percent_change":198,"volume":916,"transactions":9,"vwap":883},"2026-02-26",344800,{"date":918,"open":919,"high":920,"low":901,"close":919,"change":249,"percent_change":249,"volume":921,"transactions":9,"vwap":919},"2026-02-25",19.17,19.175,232600,{"date":923,"open":919,"high":883,"low":901,"close":919,"change":112,"percent_change":351,"volume":732,"transactions":9,"vwap":919},"2026-02-24",{"date":925,"open":919,"high":912,"low":926,"close":883,"change":205,"percent_change":889,"volume":927,"transactions":9,"vwap":883},"2026-02-23",19.163,243300,{"date":929,"open":901,"high":919,"low":930,"close":901,"change":299,"percent_change":931,"volume":932,"transactions":9,"vwap":901},"2026-02-20",19.155,-0.36,296500,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":205,"percent_change":889,"volume":937,"transactions":9,"vwap":936},"2026-02-19",19.22,19.23,302000,{"date":939,"open":936,"high":936,"low":940,"close":940,"change":22,"percent_change":226,"volume":941,"transactions":9,"vwap":940},"2026-02-18",19.21,264500,{"date":943,"open":935,"high":936,"low":944,"close":936,"change":197,"percent_change":198,"volume":945,"transactions":9,"vwap":936},"2026-02-17",19.213,277800,{"date":947,"open":936,"high":948,"low":935,"close":935,"change":197,"percent_change":198,"volume":949,"transactions":9,"vwap":935},"2026-02-13",19.24,277400,{"date":951,"open":952,"high":936,"low":953,"close":940,"change":463,"percent_change":512,"volume":954,"transactions":9,"vwap":940},"2026-02-12",19.2,19.195,486800,{"date":956,"open":912,"high":952,"low":883,"close":883,"change":256,"percent_change":257,"volume":957,"transactions":9,"vwap":883},"2026-02-11",263200,{"date":959,"open":940,"high":940,"low":952,"close":940,"change":197,"percent_change":198,"volume":849,"transactions":9,"vwap":940},"2026-02-10",{"date":961,"open":912,"high":952,"low":883,"close":952,"change":197,"percent_change":198,"volume":962,"transactions":9,"vwap":952},"2026-02-09",223400,{"date":964,"open":912,"high":912,"low":883,"close":912,"change":205,"percent_change":889,"volume":965,"transactions":9,"vwap":912},"2026-02-06",334000,{"date":967,"open":919,"high":883,"low":901,"close":919,"change":205,"percent_change":889,"volume":968,"transactions":9,"vwap":919},"2026-02-05",298900,{"date":970,"open":900,"high":901,"low":902,"close":900,"change":249,"percent_change":249,"volume":971,"transactions":9,"vwap":900},"2026-02-04",319000,{"date":973,"open":900,"high":901,"low":902,"close":900,"change":197,"percent_change":198,"volume":974,"transactions":9,"vwap":900},"2026-02-03",533700,{"date":976,"open":919,"high":977,"low":882,"close":902,"change":22,"percent_change":226,"volume":978,"transactions":9,"vwap":902},"2026-02-02",19.177,439900,{"date":980,"open":901,"high":919,"low":900,"close":901,"change":249,"percent_change":249,"volume":981,"transactions":9,"vwap":901},"2026-01-30",367700,{"date":983,"open":900,"high":901,"low":902,"close":901,"change":197,"percent_change":198,"volume":984,"transactions":9,"vwap":901},"2026-01-29",443900,{"date":986,"open":901,"high":901,"low":902,"close":900,"change":249,"percent_change":249,"volume":987,"transactions":9,"vwap":900},"2026-01-28",262200,{"date":989,"open":900,"high":901,"low":902,"close":900,"change":112,"percent_change":351,"volume":990,"transactions":9,"vwap":900},"2026-01-27",266600,{"date":992,"open":901,"high":901,"low":902,"close":901,"change":197,"percent_change":198,"volume":993,"transactions":9,"vwap":901},"2026-01-26",275000,{"date":995,"open":902,"high":900,"low":882,"close":900,"change":197,"percent_change":198,"volume":996,"transactions":9,"vwap":900},"2026-01-23",322800,{"date":998,"open":902,"high":902,"low":896,"close":902,"change":197,"percent_change":198,"volume":999,"transactions":9,"vwap":902},"2026-01-22",660800,{"date":1001,"open":885,"high":900,"low":885,"close":882,"change":576,"percent_change":1002,"volume":1003,"transactions":9,"vwap":882},"2026-01-21",-0.31,769500,{"date":1005,"open":883,"high":912,"low":920,"close":912,"change":112,"percent_change":351,"volume":1006,"transactions":9,"vwap":912},"2026-01-20",687200,{"date":1008,"open":940,"high":940,"low":912,"close":952,"change":365,"percent_change":256,"volume":1009,"transactions":9,"vwap":952},"2026-01-16",238000,{"date":1011,"open":935,"high":935,"low":952,"close":1012,"change":415,"percent_change":212,"volume":1013,"transactions":9,"vwap":1012},"2026-01-15",19.205,162400,{"date":1015,"open":940,"high":935,"low":940,"close":935,"change":205,"percent_change":889,"volume":1016,"transactions":9,"vwap":935},"2026-01-14",418800,{"date":1018,"open":940,"high":935,"low":952,"close":952,"change":197,"percent_change":198,"volume":1019,"transactions":9,"vwap":952},"2026-01-13",354000,{"date":1021,"open":912,"high":912,"low":1022,"close":912,"change":249,"percent_change":249,"volume":1023,"transactions":9,"vwap":912},"2026-01-12",19.173,684100,{"date":1025,"open":952,"high":952,"low":883,"close":912,"change":249,"percent_change":249,"volume":1026,"transactions":9,"vwap":912},"2026-01-09",392400,{"date":1028,"open":912,"high":952,"low":883,"close":912,"change":22,"percent_change":226,"volume":1029,"transactions":9,"vwap":912},"2026-01-08",988000,{"date":1031,"open":883,"high":940,"low":919,"close":940,"change":198,"percent_change":866,"volume":1032,"transactions":9,"vwap":940},"2026-01-07",1259900,{"date":1034,"open":952,"high":952,"low":900,"close":901,"change":256,"percent_change":257,"volume":1035,"transactions":9,"vwap":901},"2026-01-06",2449700,{"date":1037,"open":952,"high":952,"low":1038,"close":912,"change":462,"percent_change":463,"volume":1039,"transactions":9,"vwap":912},"2026-01-05",19.185,804900,{"date":1041,"open":952,"high":952,"low":919,"close":1038,"change":365,"percent_change":256,"volume":1042,"transactions":9,"vwap":1038},"2026-01-02",170600,{"date":1044,"open":912,"high":912,"low":919,"close":912,"change":112,"percent_change":351,"volume":1045,"transactions":9,"vwap":912},"2025-12-31",243500,{"date":1047,"open":912,"high":952,"low":883,"close":952,"change":249,"percent_change":249,"volume":1048,"transactions":9,"vwap":952},"2025-12-30",426400,{"date":1050,"open":912,"high":952,"low":919,"close":952,"change":205,"percent_change":889,"volume":1051,"transactions":9,"vwap":952},"2025-12-29",286400,{"date":1053,"open":883,"high":1054,"low":901,"close":883,"change":197,"percent_change":198,"volume":1055,"transactions":9,"vwap":883},"2025-12-26",19.196,318900,{"date":1057,"open":901,"high":919,"low":900,"close":919,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":919},"2025-12-24",0.027,0.14,139400,{"date":1062,"open":882,"high":900,"low":882,"close":1063,"change":1064,"percent_change":528,"volume":1065,"transactions":9,"vwap":1063},"2025-12-23",19.143,-0.017,251200,{"date":1067,"open":901,"high":901,"low":900,"close":901,"change":249,"percent_change":249,"volume":1068,"transactions":9,"vwap":901},"2025-12-22",250600,{"date":1070,"open":901,"high":901,"low":900,"close":901,"change":249,"percent_change":249,"volume":1071,"transactions":9,"vwap":901},"2025-12-19",265700,{"date":1073,"open":901,"high":901,"low":902,"close":901,"change":188,"percent_change":556,"volume":1074,"transactions":9,"vwap":901},"2025-12-18",387500,{"date":1076,"open":882,"high":902,"low":896,"close":896,"change":112,"percent_change":351,"volume":1077,"transactions":9,"vwap":896},"2025-12-17",251900,{"date":1079,"open":885,"high":902,"low":885,"close":882,"change":205,"percent_change":889,"volume":1080,"transactions":9,"vwap":882},"2025-12-16",296000,{"date":1082,"open":882,"high":882,"low":885,"close":885,"change":197,"percent_change":198,"volume":1083,"transactions":9,"vwap":885},"2025-12-15",346100,{"date":1085,"open":885,"high":885,"low":769,"close":775,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":775},"2025-12-12",-0.13,-0.68,230900,{"date":1090,"open":948,"high":1091,"low":935,"close":936,"change":197,"percent_change":198,"volume":751,"transactions":9,"vwap":936},"2025-12-11",19.248,{"date":1093,"open":912,"high":935,"low":883,"close":935,"change":463,"percent_change":512,"volume":1094,"transactions":9,"vwap":935},"2025-12-10",253300,{"date":1096,"open":952,"high":940,"low":883,"close":912,"change":249,"percent_change":249,"volume":1097,"transactions":9,"vwap":912},"2025-12-09",467700,{"date":1099,"open":940,"high":940,"low":883,"close":912,"change":22,"percent_change":226,"volume":1100,"transactions":9,"vwap":912},"2025-12-08",274600,{"date":1102,"open":935,"high":935,"low":952,"close":940,"change":112,"percent_change":351,"volume":1103,"transactions":9,"vwap":940},"2025-12-05",229800,{"date":1105,"open":935,"high":935,"low":940,"close":935,"change":249,"percent_change":249,"volume":1106,"transactions":9,"vwap":935},"2025-12-04",366500,{"date":1108,"open":935,"high":936,"low":940,"close":935,"change":197,"percent_change":198,"volume":1109,"transactions":9,"vwap":935},"2025-12-03",327400,{"date":1111,"open":940,"high":940,"low":912,"close":940,"change":205,"percent_change":889,"volume":1112,"transactions":9,"vwap":940},"2025-12-02",194300,{"date":1114,"open":940,"high":940,"low":912,"close":912,"change":256,"percent_change":257,"volume":1115,"transactions":9,"vwap":912},"2025-12-01",221200,{"date":1117,"open":948,"high":948,"low":935,"close":935,"change":249,"percent_change":249,"volume":1118,"transactions":9,"vwap":935},"2025-11-28",197700,{"date":1120,"open":935,"high":936,"low":940,"close":935,"change":249,"percent_change":249,"volume":1121,"transactions":9,"vwap":935},"2025-11-26",162100,{"date":1123,"open":883,"high":935,"low":883,"close":935,"change":205,"percent_change":889,"volume":1124,"transactions":9,"vwap":935},"2025-11-25",219100,{"date":1126,"open":883,"high":952,"low":883,"close":952,"change":205,"percent_change":889,"volume":1127,"transactions":9,"vwap":952},"2025-11-24",229400,{"date":1129,"open":883,"high":883,"low":901,"close":883,"change":351,"percent_change":655,"volume":1130,"transactions":9,"vwap":883},"2025-11-21",327900,{"date":1132,"open":936,"high":1133,"low":935,"close":936,"change":197,"percent_change":198,"volume":1134,"transactions":9,"vwap":936},"2025-11-20",19.25,538400,{"date":1136,"open":936,"high":936,"low":952,"close":935,"change":197,"percent_change":198,"volume":1137,"transactions":9,"vwap":935},"2025-11-19",348500,{"date":1139,"open":935,"high":935,"low":952,"close":940,"change":249,"percent_change":249,"volume":1140,"transactions":9,"vwap":940},"2025-11-18",246400,{"date":1142,"open":952,"high":940,"low":1143,"close":940,"change":197,"percent_change":198,"volume":1144,"transactions":9,"vwap":940},"2025-11-17",19.192,255600,{"date":1146,"open":940,"high":940,"low":912,"close":952,"change":112,"percent_change":351,"volume":1147,"transactions":9,"vwap":952},"2025-11-14",216800,{"date":1149,"open":940,"high":935,"low":952,"close":940,"change":256,"percent_change":257,"volume":1147,"transactions":9,"vwap":940},"2025-11-13",{"date":1151,"open":935,"high":1133,"low":935,"close":948,"change":197,"percent_change":198,"volume":1152,"transactions":9,"vwap":948},"2025-11-12",227900,{"date":1154,"open":936,"high":1155,"low":935,"close":936,"change":197,"percent_change":198,"volume":1156,"transactions":9,"vwap":936},"2025-11-11",19.245,235500,{"date":1158,"open":935,"high":936,"low":952,"close":935,"change":249,"percent_change":249,"volume":1159,"transactions":9,"vwap":935},"2025-11-10",238600,{"date":1161,"open":952,"high":935,"low":952,"close":935,"change":205,"percent_change":889,"volume":1162,"transactions":9,"vwap":935},"2025-11-07",299400,{"date":1164,"open":940,"high":935,"low":952,"close":952,"change":205,"percent_change":889,"volume":1165,"transactions":9,"vwap":952},"2025-11-06",313900,{"date":1167,"open":952,"high":952,"low":919,"close":883,"change":22,"percent_change":226,"volume":1168,"transactions":9,"vwap":883},"2025-11-05",241200,{"date":1170,"open":912,"high":940,"low":912,"close":952,"change":249,"percent_change":249,"volume":1171,"transactions":9,"vwap":952},"2025-11-04",330900,{"date":1173,"open":952,"high":940,"low":883,"close":952,"change":249,"percent_change":249,"volume":1174,"transactions":9,"vwap":952},"2025-11-03",297700,{"date":1176,"open":940,"high":935,"low":912,"close":952,"change":112,"percent_change":351,"volume":1177,"transactions":9,"vwap":952},"2025-10-31",235000,{"date":1179,"open":952,"high":940,"low":1180,"close":940,"change":22,"percent_change":226,"volume":1181,"transactions":9,"vwap":940},"2025-10-30",19.182,343300,{"date":1183,"open":1184,"high":1185,"low":940,"close":936,"change":256,"percent_change":257,"volume":1186,"transactions":9,"vwap":936},"2025-10-29",19.26,19.27,404100,{"date":1188,"open":1184,"high":1184,"low":1133,"close":1184,"change":112,"percent_change":351,"volume":1189,"transactions":9,"vwap":1184},"2025-10-28",251000,{"date":1191,"open":1192,"high":1192,"low":948,"close":1185,"change":463,"percent_change":512,"volume":1193,"transactions":9,"vwap":1185},"2025-10-27",19.3,282900,{"date":1195,"open":1184,"high":1184,"low":948,"close":948,"change":249,"percent_change":249,"volume":873,"transactions":9,"vwap":948},"2025-10-24",{"date":1197,"open":936,"high":948,"low":1198,"close":948,"change":249,"percent_change":249,"volume":1199,"transactions":9,"vwap":948},"2025-10-23",19.225,191900,{"date":1201,"open":948,"high":948,"low":936,"close":948,"change":112,"percent_change":351,"volume":1202,"transactions":9,"vwap":948},"2025-10-22",306600,{"date":1204,"open":1133,"high":1133,"low":948,"close":1133,"change":576,"percent_change":1002,"volume":1205,"transactions":9,"vwap":1133},"2025-10-21",266200,{"date":1207,"open":25,"high":25,"low":1192,"close":1208,"change":463,"percent_change":512,"volume":1209,"transactions":9,"vwap":1208},"2025-10-20",19.31,337400,{"date":1211,"open":1212,"high":1192,"low":1185,"close":1213,"change":22,"percent_change":226,"volume":1214,"transactions":9,"vwap":1213},"2025-10-17",19.29,19.28,700900,{"date":1216,"open":1213,"high":1192,"low":1184,"close":1192,"change":205,"percent_change":889,"volume":1217,"transactions":9,"vwap":1192},"2025-10-16",232000,{"date":1219,"open":1213,"high":1213,"low":1184,"close":1213,"change":197,"percent_change":198,"volume":1220,"transactions":9,"vwap":1213},"2025-10-15",296700,{"date":1222,"open":948,"high":1185,"low":936,"close":1185,"change":498,"percent_change":499,"volume":1223,"transactions":9,"vwap":1185},"2025-10-14",411600,{"date":1225,"open":936,"high":1133,"low":936,"close":1155,"change":498,"percent_change":499,"volume":1226,"transactions":9,"vwap":1155},"2025-10-13",194200,{"date":1228,"open":935,"high":936,"low":940,"close":935,"change":197,"percent_change":198,"volume":1229,"transactions":9,"vwap":935},"2025-10-10",398800,{"date":1231,"open":935,"high":1232,"low":953,"close":940,"change":112,"percent_change":351,"volume":1233,"transactions":9,"vwap":940},"2025-10-09",19.235,444700,{"date":1235,"open":952,"high":1198,"low":912,"close":935,"change":463,"percent_change":512,"volume":1236,"transactions":9,"vwap":935},"2025-10-08",933900,{"date":1238,"open":936,"high":936,"low":1239,"close":912,"change":351,"percent_change":655,"volume":1240,"transactions":9,"vwap":912},"2025-10-07",19.184,2488400,{"date":1242,"open":936,"high":948,"low":935,"close":948,"change":249,"percent_change":249,"volume":1243,"transactions":9,"vwap":948},"2025-10-06",269400,{"date":1245,"open":1133,"high":1133,"low":935,"close":948,"change":462,"percent_change":463,"volume":1246,"transactions":9,"vwap":948},"2025-10-03",383300,{"date":1248,"open":948,"high":1133,"low":1198,"close":1232,"change":365,"percent_change":256,"volume":1249,"transactions":9,"vwap":1232},"2025-10-02",503400,{"date":1251,"open":936,"high":948,"low":940,"close":948,"change":463,"percent_change":512,"volume":987,"transactions":9,"vwap":948},"2025-10-01",{"date":1253,"open":952,"high":935,"low":952,"close":940,"change":249,"percent_change":249,"volume":1254,"transactions":9,"vwap":940},"2025-09-30",239500,{"date":1256,"open":912,"high":940,"low":1038,"close":940,"change":463,"percent_change":512,"volume":1257,"transactions":9,"vwap":940},"2025-09-29",373800,{"date":1259,"open":912,"high":912,"low":926,"close":883,"change":112,"percent_change":351,"volume":1260,"transactions":9,"vwap":883},"2025-09-26",189000,{"date":1262,"open":883,"high":912,"low":901,"close":912,"change":23,"percent_change":1263,"volume":1264,"transactions":9,"vwap":912},"2025-09-25",-0.57,303200,{"date":1266,"open":1192,"high":1192,"low":1185,"close":1192,"change":249,"percent_change":249,"volume":1267,"transactions":9,"vwap":1192},"2025-09-24",132000,{"date":1269,"open":1192,"high":1192,"low":1213,"close":1192,"change":197,"percent_change":198,"volume":1270,"transactions":9,"vwap":1192},"2025-09-23",183600,{"date":1272,"open":1192,"high":1192,"low":1213,"close":1212,"change":112,"percent_change":351,"volume":1273,"transactions":9,"vwap":1212},"2025-09-22",193600,{"date":1275,"open":1192,"high":1192,"low":1212,"close":1192,"change":249,"percent_change":249,"volume":1276,"transactions":9,"vwap":1192},"2025-09-19",172800,{"date":1278,"open":1213,"high":1208,"low":1185,"close":1192,"change":197,"percent_change":198,"volume":1279,"transactions":9,"vwap":1192},"2025-09-18",371400,{"date":1281,"open":1208,"high":25,"low":1213,"close":1212,"change":284,"percent_change":285,"volume":1282,"transactions":9,"vwap":1212},"2025-09-17",317600,{"date":1284,"open":1208,"high":25,"low":1192,"close":25,"change":463,"percent_change":512,"volume":1285,"transactions":9,"vwap":25},"2025-09-16",254600,{"date":1287,"open":1192,"high":1288,"low":1212,"close":1192,"change":197,"percent_change":198,"volume":1289,"transactions":9,"vwap":1192},"2025-09-15",19.32,210700,{"date":1291,"open":1212,"high":1212,"low":1185,"close":1212,"change":112,"percent_change":351,"volume":1127,"transactions":9,"vwap":1212},"2025-09-12",{"date":1293,"open":1212,"high":1208,"low":1212,"close":1192,"change":249,"percent_change":249,"volume":1294,"transactions":9,"vwap":1192},"2025-09-11",182200,{"date":1296,"open":1213,"high":1192,"low":1185,"close":1192,"change":463,"percent_change":512,"volume":1297,"transactions":9,"vwap":1192},"2025-09-10",179000,{"date":1299,"open":1185,"high":1213,"low":1133,"close":1185,"change":112,"percent_change":351,"volume":1300,"transactions":9,"vwap":1185},"2025-09-09",390000,{"date":1302,"open":1212,"high":1212,"low":1185,"close":1213,"change":197,"percent_change":198,"volume":1303,"transactions":9,"vwap":1213},"2025-09-08",176300,{"date":1305,"open":1213,"high":1212,"low":1184,"close":1185,"change":188,"percent_change":556,"volume":1306,"transactions":9,"vwap":1185},"2025-09-05",295600,{"date":1308,"open":952,"high":948,"low":952,"close":936,"change":463,"percent_change":512,"volume":1309,"transactions":9,"vwap":936},"2025-09-04",259800,{"date":1311,"open":919,"high":940,"low":919,"close":952,"change":463,"percent_change":512,"volume":1312,"transactions":9,"vwap":952},"2025-09-03",347200,{"date":1314,"open":901,"high":919,"low":1315,"close":919,"change":112,"percent_change":351,"volume":1316,"transactions":9,"vwap":919},"2025-09-02",19.142,292700,{"date":1318,"open":883,"high":912,"low":919,"close":883,"change":112,"percent_change":351,"volume":1319,"transactions":9,"vwap":883},"2025-08-29",236400,{"date":1321,"open":883,"high":912,"low":919,"close":912,"change":197,"percent_change":198,"volume":1322,"transactions":9,"vwap":912},"2025-08-28",209300,{"date":1324,"open":901,"high":883,"low":900,"close":883,"change":197,"percent_change":198,"volume":1325,"transactions":9,"vwap":883},"2025-08-27",161400,{"date":1327,"open":901,"high":883,"low":930,"close":919,"change":205,"percent_change":889,"volume":1328,"transactions":9,"vwap":919},"2025-08-26",429800,{"date":1330,"open":900,"high":901,"low":902,"close":900,"change":365,"percent_change":256,"volume":1331,"transactions":9,"vwap":900},"2025-08-25",252100,{"date":1333,"open":885,"high":901,"low":885,"close":930,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":930},"2025-08-22",0.065,0.34,224600,{"date":1338,"open":885,"high":885,"low":770,"close":769,"change":23,"percent_change":1263,"volume":1339,"transactions":9,"vwap":769},"2025-08-21",192300,{"date":1341,"open":912,"high":1342,"low":883,"close":952,"change":197,"percent_change":198,"volume":1343,"transactions":9,"vwap":952},"2025-08-20",19.208,203500,{"date":1345,"open":912,"high":912,"low":883,"close":912,"change":249,"percent_change":249,"volume":1346,"transactions":9,"vwap":912},"2025-08-19",227700,{"date":1348,"open":912,"high":912,"low":919,"close":912,"change":249,"percent_change":249,"volume":1349,"transactions":9,"vwap":912},"2025-08-18",220100,{"date":1351,"open":912,"high":912,"low":883,"close":912,"change":205,"percent_change":889,"volume":1352,"transactions":9,"vwap":912},"2025-08-15",203300,{"date":1354,"open":912,"high":912,"low":919,"close":919,"change":22,"percent_change":226,"volume":1355,"transactions":9,"vwap":919},"2025-08-14",197400,{"date":1357,"open":952,"high":940,"low":912,"close":912,"change":205,"percent_change":889,"volume":1358,"transactions":9,"vwap":912},"2025-08-13",187000,{"date":1360,"open":901,"high":919,"low":1361,"close":919,"change":197,"percent_change":198,"volume":1362,"transactions":9,"vwap":919},"2025-08-12",19.152,169900,{"date":1364,"open":900,"high":901,"low":900,"close":901,"change":249,"percent_change":249,"volume":1303,"transactions":9,"vwap":901},"2025-08-11",{"date":1366,"open":901,"high":901,"low":900,"close":901,"change":249,"percent_change":249,"volume":1367,"transactions":9,"vwap":901},"2025-08-08",142100,{"date":1369,"open":883,"high":952,"low":1370,"close":901,"change":112,"percent_change":351,"volume":1371,"transactions":9,"vwap":901},"2025-08-07",19.151,208100,{"date":1373,"open":900,"high":940,"low":1374,"close":919,"change":197,"percent_change":198,"volume":1375,"transactions":9,"vwap":919},"2025-08-06",19.145,222100,{"date":1377,"open":901,"high":1378,"low":882,"close":901,"change":249,"percent_change":249,"volume":1379,"transactions":9,"vwap":901},"2025-08-05",19.165,329200,{"date":1381,"open":900,"high":919,"low":902,"close":901,"change":463,"percent_change":512,"volume":1382,"transactions":9,"vwap":901},"2025-08-04",227800,{"date":1384,"open":882,"high":900,"low":885,"close":882,"change":107,"percent_change":1385,"volume":1386,"transactions":9,"vwap":882},"2025-08-01",0.31,452600,{"date":1388,"open":774,"high":770,"low":776,"close":774,"change":249,"percent_change":249,"volume":1389,"transactions":9,"vwap":774},"2025-07-31",246300,{"date":1391,"open":776,"high":769,"low":788,"close":774,"change":112,"percent_change":351,"volume":1392,"transactions":9,"vwap":774},"2025-07-30",250500,{"date":1394,"open":776,"high":1395,"low":776,"close":770,"change":205,"percent_change":889,"volume":1396,"transactions":9,"vwap":770},"2025-07-29",19.084999,258700,{"date":1398,"open":776,"high":774,"low":788,"close":776,"change":112,"percent_change":351,"volume":1399,"transactions":9,"vwap":776},"2025-07-28",236100,{"date":1401,"open":776,"high":774,"low":788,"close":774,"change":205,"percent_change":889,"volume":1402,"transactions":9,"vwap":774},"2025-07-25",210400,{"date":1404,"open":792,"high":788,"low":1405,"close":788,"change":22,"percent_change":226,"volume":1406,"transactions":9,"vwap":788},"2025-07-24",19.032,170800,{"date":1408,"open":774,"high":774,"low":788,"close":774,"change":256,"percent_change":257,"volume":1409,"transactions":9,"vwap":774},"2025-07-23",284600,{"date":1411,"open":774,"high":775,"low":1412,"close":775,"change":284,"percent_change":285,"volume":1413,"transactions":9,"vwap":775},"2025-07-22",19.061001,245500,{"date":1415,"open":882,"high":902,"low":882,"close":902,"change":463,"percent_change":512,"volume":1416,"transactions":9,"vwap":902},"2025-07-21",207100,{"date":1418,"open":885,"high":896,"low":775,"close":885,"change":205,"percent_change":889,"volume":1419,"transactions":9,"vwap":885},"2025-07-18",530000,{"date":1421,"open":774,"high":769,"low":774,"close":769,"change":463,"percent_change":512,"volume":1422,"transactions":9,"vwap":769},"2025-07-17",397500,{"date":1424,"open":776,"high":770,"low":788,"close":776,"change":197,"percent_change":198,"volume":1425,"transactions":9,"vwap":776},"2025-07-16",316000,{"date":1427,"open":770,"high":770,"low":784,"close":788,"change":197,"percent_change":198,"volume":1428,"transactions":9,"vwap":788},"2025-07-15",382600,{"date":1430,"open":774,"high":774,"low":792,"close":792,"change":22,"percent_change":226,"volume":1431,"transactions":9,"vwap":792},"2025-07-14",385200,{"date":1433,"open":774,"high":774,"low":788,"close":776,"change":112,"percent_change":351,"volume":1434,"transactions":9,"vwap":776},"2025-07-11",305600,{"date":1436,"open":770,"high":770,"low":776,"close":774,"change":112,"percent_change":351,"volume":1319,"transactions":9,"vwap":774},"2025-07-10",{"date":1438,"open":788,"high":770,"low":788,"close":770,"change":188,"percent_change":556,"volume":1439,"transactions":9,"vwap":770},"2025-07-09",900400,{"date":1441,"open":783,"high":792,"low":783,"close":792,"change":197,"percent_change":198,"volume":1442,"transactions":9,"vwap":792},"2025-07-08",1357000,{"date":1444,"open":896,"high":896,"low":783,"close":784,"change":299,"percent_change":300,"volume":1445,"transactions":9,"vwap":784},"2025-07-07",1726700,{"date":1447,"open":882,"high":882,"low":769,"close":775,"change":112,"percent_change":351,"volume":1448,"transactions":9,"vwap":775},"2025-07-03",269900,{"date":1450,"open":885,"high":896,"low":1451,"close":885,"change":463,"percent_change":512,"volume":1452,"transactions":9,"vwap":885},"2025-07-02",19.101,218700,{"date":1454,"open":896,"high":1455,"low":774,"close":770,"change":284,"percent_change":285,"volume":1456,"transactions":9,"vwap":770},"2025-07-01",19.125,937600,{"date":1458,"open":896,"high":1455,"low":775,"close":896,"change":205,"percent_change":889,"volume":1459,"transactions":9,"vwap":896},"2025-06-30",288400,{"date":1461,"open":769,"high":885,"low":770,"close":775,"change":249,"percent_change":249,"volume":1106,"transactions":9,"vwap":775},"2025-06-27",{"date":1463,"open":769,"high":775,"low":774,"close":775,"change":256,"percent_change":257,"volume":1464,"transactions":9,"vwap":775},"2025-06-26",216300,{"date":1466,"open":902,"high":902,"low":1467,"close":882,"change":112,"percent_change":351,"volume":1468,"transactions":9,"vwap":882},"2025-06-25",19.122,286300,{"date":1470,"open":885,"high":1374,"low":884,"close":902,"change":463,"percent_change":512,"volume":1471,"transactions":9,"vwap":902},"2025-06-24",204000,{"date":1473,"open":769,"high":896,"low":1395,"close":885,"change":197,"percent_change":198,"volume":1474,"transactions":9,"vwap":885},"2025-06-23",152400,{"date":1476,"open":775,"high":884,"low":770,"close":775,"change":188,"percent_change":556,"volume":1477,"transactions":9,"vwap":775},"2025-06-20",472700,{"date":1479,"open":774,"high":1480,"low":788,"close":776,"change":197,"percent_change":198,"volume":1481,"transactions":9,"vwap":776},"2025-06-18",19.075001,437700,{"date":1483,"open":788,"high":788,"low":784,"close":788,"change":197,"percent_change":198,"volume":1484,"transactions":9,"vwap":788},"2025-06-17",226400,{"date":1486,"open":792,"high":776,"low":1487,"close":792,"change":249,"percent_change":249,"volume":1488,"transactions":9,"vwap":792},"2025-06-16",19.035,157200,{"date":1490,"open":788,"high":776,"low":783,"close":792,"change":256,"percent_change":257,"volume":1491,"transactions":9,"vwap":792},"2025-06-13",255500,{"date":1493,"open":788,"high":769,"low":788,"close":774,"change":205,"percent_change":889,"volume":1494,"transactions":9,"vwap":774},"2025-06-12",220700,{"date":1496,"open":792,"high":788,"low":783,"close":788,"change":188,"percent_change":556,"volume":1060,"transactions":9,"vwap":788},"2025-06-11",{"date":1498,"open":783,"high":783,"low":724,"close":804,"change":256,"percent_change":257,"volume":1499,"transactions":9,"vwap":804},"2025-06-10",165400,{"date":1501,"open":717,"high":792,"low":816,"close":792,"change":107,"percent_change":142,"volume":1502,"transactions":9,"vwap":792},"2025-06-09",305300,{"date":1504,"open":717,"high":724,"low":1505,"close":716,"change":256,"percent_change":257,"volume":1506,"transactions":9,"vwap":716},"2025-06-06",18.971,145600,{"date":1508,"open":788,"high":788,"low":804,"close":804,"change":284,"percent_change":285,"volume":1509,"transactions":9,"vwap":804},"2025-06-05",283200,{"date":1511,"open":784,"high":788,"low":1512,"close":788,"change":188,"percent_change":556,"volume":1513,"transactions":9,"vwap":788},"2025-06-04",19.021,188000,{"date":1515,"open":804,"high":783,"low":717,"close":804,"change":205,"percent_change":206,"volume":1516,"transactions":9,"vwap":804},"2025-06-03",158800,{"date":1518,"open":724,"high":724,"low":716,"close":717,"change":249,"percent_change":249,"volume":1519,"transactions":9,"vwap":717},"2025-06-02",185100,{"date":1521,"open":717,"high":724,"low":606,"close":717,"change":112,"percent_change":351,"volume":1522,"transactions":9,"vwap":717},"2025-05-30",466300,{"date":1524,"open":716,"high":724,"low":624,"close":724,"change":198,"percent_change":866,"volume":1525,"transactions":9,"vwap":724},"2025-05-29",131100,{"date":1527,"open":629,"high":624,"low":606,"close":609,"change":256,"percent_change":257,"volume":1528,"transactions":9,"vwap":609},"2025-05-28",199900,{"date":1530,"open":629,"high":716,"low":712,"close":716,"change":198,"percent_change":866,"volume":1531,"transactions":9,"vwap":716},"2025-05-27",235400,{"date":1533,"open":606,"high":606,"low":599,"close":614,"change":205,"percent_change":206,"volume":1534,"transactions":9,"vwap":614},"2025-05-23",177300,{"date":1536,"open":595,"high":613,"low":535,"close":599,"change":197,"percent_change":198,"volume":1537,"transactions":9,"vwap":599},"2025-05-22",206700,{"date":1539,"open":613,"high":624,"low":584,"close":595,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":595},"2025-05-21",-0.12,-0.63,527000,{"date":1544,"open":804,"high":784,"low":724,"close":783,"change":197,"percent_change":198,"volume":1545,"transactions":9,"vwap":783},"2025-05-20",155000,{"date":1547,"open":629,"high":783,"low":629,"close":804,"change":197,"percent_change":198,"volume":1548,"transactions":9,"vwap":804},"2025-05-19",238100,{"date":1550,"open":784,"high":784,"low":724,"close":724,"change":197,"percent_change":198,"volume":1551,"transactions":9,"vwap":724},"2025-05-16",211900,{"date":1553,"open":629,"high":724,"low":609,"close":717,"change":198,"percent_change":866,"volume":1554,"transactions":9,"vwap":717},"2025-05-15",178900,{"date":1556,"open":716,"high":716,"low":606,"close":606,"change":284,"percent_change":285,"volume":1557,"transactions":9,"vwap":606},"2025-05-14",167300,{"date":1559,"open":716,"high":717,"low":1560,"close":716,"change":197,"percent_change":198,"volume":1561,"transactions":9,"vwap":716},"2025-05-13",18.961,168900,{"date":1563,"open":629,"high":716,"low":629,"close":624,"change":112,"percent_change":351,"volume":1564,"transactions":9,"vwap":624},"2025-05-12",254700,{"date":1566,"open":724,"high":804,"low":716,"close":716,"change":197,"percent_change":198,"volume":1567,"transactions":9,"vwap":716},"2025-05-09",214000,{"date":1569,"open":783,"high":783,"low":624,"close":624,"change":284,"percent_change":285,"volume":1570,"transactions":9,"vwap":624},"2025-05-08",166000,{"date":1572,"open":804,"high":1573,"low":724,"close":804,"change":249,"percent_change":249,"volume":1574,"transactions":9,"vwap":804},"2025-05-07",19.025,231600,{"date":1576,"open":716,"high":804,"low":1505,"close":804,"change":463,"percent_change":512,"volume":1577,"transactions":9,"vwap":804},"2025-05-06",268300,{"date":1579,"open":716,"high":804,"low":754,"close":716,"change":249,"percent_change":249,"volume":1580,"transactions":9,"vwap":716},"2025-05-05",292200,{"date":1582,"open":717,"high":724,"low":1583,"close":716,"change":256,"percent_change":257,"volume":1584,"transactions":9,"vwap":716},"2025-05-02",18.976,374900,{"date":1586,"open":788,"high":776,"low":724,"close":804,"change":1587,"percent_change":1086,"volume":1588,"transactions":9,"vwap":804},"2025-05-01",-0.025,464600,{"date":1590,"open":783,"high":792,"low":804,"close":1487,"change":498,"percent_change":499,"volume":1591,"transactions":9,"vwap":1487},"2025-04-30",257300,{"date":1593,"open":724,"high":784,"low":1594,"close":804,"change":197,"percent_change":198,"volume":1595,"transactions":9,"vwap":804},"2025-04-29",18.994,246900,{"date":1597,"open":716,"high":783,"low":716,"close":724,"change":731,"percent_change":691,"volume":1598,"transactions":9,"vwap":724},"2025-04-28",297500,{"date":1600,"open":629,"high":717,"low":609,"close":816,"change":374,"percent_change":1601,"volume":1602,"transactions":9,"vwap":816},"2025-04-25",0.18,185400,{"date":1604,"open":613,"high":609,"low":599,"close":609,"change":691,"percent_change":692,"volume":1605,"transactions":9,"vwap":609},"2025-04-24",183400,{"date":1607,"open":606,"high":712,"low":420,"close":420,"change":112,"percent_change":351,"volume":1608,"transactions":9,"vwap":420},"2025-04-23",660400,{"date":179,"open":402,"high":535,"low":1610,"close":426,"change":205,"percent_change":206,"volume":1611,"transactions":9,"vwap":426},18.856,228000]