[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSMB":3,"homepage-market-summary":28,"stock-historical-FSMB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FSMB","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 Short Duration Managed Municipal ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3197,0.648,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":17,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},19.52,19.59,19.5902,19.51,0,446636.69163,20.25,19.365,142355.079900972,17.5,1972,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},124445,45422369.975243,-0.41,"2025-04-22",[179,182,190,199,207,216,225,235,246,255,264,274,282,287,292,298,305,314,323,332,339,345,351,358,364,371,377,383,388,393,399,407,414,422,427,433,443,449,454,460,467,476,482,487,493,499,504,509,515,520,527,536,544,550,556,562,568,575,584,589,592,596,600,603,607,612,615,618,621,624,627,632,636,639,642,645,648,651,654,657,659,663,666,669,672,675,678,681,683,686,689,692,695,698,702,707,712,715,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,773,779,783,786,790,793,796,799,802,806,809,812,815,818,821,826,829,835,838,841,845,850,857,864,869,874,877,880,884,888,893,897,902,905,908,913,918,923,927,930,932,935,938,942,946,951,954,957,960,963,966,969,972,976,979,982,985,989,993,997,1001,1004,1007,1010,1014,1017,1021,1024,1027,1030,1033,1036,1039,1043,1046,1050,1053,1057,1060,1064,1069,1072,1075,1078,1082,1085,1088,1093,1097,1103,1105,1108,1111,1115,1120,1124,1127,1131,1134,1137,1140,1144,1147,1150,1153,1156,1159,1162,1165,1168,1172,1175,1179,1181,1184,1187,1189,1191,1194,1197,1202,1205,1208,1211,1214,1217,1220,1223,1228,1232,1235,1238,1241,1245,1248,1251,1254,1257,1260,1264,1267,1269,1272,1276,1282,1285,1288,1290,1292,1295,1299,1302,1306,1309,1312,1315,1319,1322,1326,1329,1332,1335,1338,1341,1344,1347,1352,1355,1358,1360,1362,1365,1368,1372,1374,1379,1382,1385,1389,1392,1396,1400,1403,1406,1409,1412,1415,1418,1422,1425,1427,1430,1433,1436,1439,1443,1446,1449,1452,1454,1457,1460,1463,1467,1471,1477,1480,1482,1486,1489,1493,1497,1501,1504,1507,1510,1513,1516,1518,1521,1523,1527,1531,1535,1538,1541,1545,1549,1553,1556,1559,1562,1564,1567,1570,1573,1576,1579,1582,1586,1594,1597,1600,1602,1606,1610,1613,1616,1621,1626],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":180,"vwap":181},1217,19.5531,{"date":183,"open":184,"high":185,"low":184,"close":17,"change":105,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",19.46,19.56,0.31,600736.9681,572,19.5218,{"date":191,"open":192,"high":193,"low":192,"close":184,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",19.42,19.47,0.075,0.39,248250.568313,706,19.4494,{"date":200,"open":192,"high":192,"low":24,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",19.385,-0.015,-0.08,184789.9768,468,19.3885,{"date":208,"open":209,"high":209,"low":201,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",19.44,19.4,-0.075,-0.39,272143.7498,655,19.3983,{"date":217,"open":218,"high":218,"low":184,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",19.53,19.475,-0.04,-0.2,234580.94162,595,19.4886,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",19.57,19.5,19.515,-0.085,-0.43,430607.4973,549,19.5244,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",19.68,19.689,19.585899,19.6,-0.09,-0.46,712014.76985,306,19.6178,{"date":247,"open":248,"high":248,"low":237,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",19.73,19.69,-0.03,-0.15,81022.6852,346,19.6937,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":110,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",19.75,19.71,19.72,-0.05,151596.83874,512,19.7236,{"date":265,"open":266,"high":267,"low":268,"close":248,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",19.74,19.82,19.705,-0.02,-0.1,244929.9807,828,19.734,{"date":275,"open":266,"high":276,"low":248,"close":257,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",19.76,0.02,0.1,112689.2749,269,19.7396,{"date":283,"open":248,"high":257,"low":284,"close":248,"change":21,"percent_change":21,"volume":285,"transactions":286,"vwap":248},"2026-09-16",19.7124,130869.5032,442,{"date":288,"open":248,"high":276,"low":248,"close":248,"change":269,"percent_change":270,"volume":289,"transactions":290,"vwap":291},"2026-09-15",1354799.1612,345,19.7483,{"date":293,"open":294,"high":294,"low":266,"close":257,"change":21,"percent_change":21,"volume":295,"transactions":296,"vwap":297},"2026-09-14",19.77,205635.2848,326,19.7529,{"date":299,"open":259,"high":300,"low":259,"close":257,"change":301,"percent_change":302,"volume":303,"transactions":244,"vwap":304},"2026-09-11",19.775,0.025,0.13,132115.117,19.7582,{"date":306,"open":307,"high":307,"low":258,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-10",19.79,19.725,-0.07,-0.35,211551.1282,349,19.7439,{"date":315,"open":316,"high":316,"low":307,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",19.85,19.795,-0.045,-0.23,193089.09432,279,19.8111,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":260,"volume":329,"transactions":330,"vwap":331},"2026-09-08",19.86,19.83,19.84,-0.009,90017.3632,277,19.8427,{"date":333,"open":316,"high":325,"low":327,"close":334,"change":335,"percent_change":110,"volume":336,"transactions":337,"vwap":338},"2026-09-04",19.849,-0.001,68630.642555,173,19.8522,{"date":340,"open":326,"high":341,"low":326,"close":316,"change":277,"percent_change":278,"volume":342,"transactions":343,"vwap":344},"2026-09-03",19.87,216542.090148,391,19.8555,{"date":346,"open":327,"high":347,"low":326,"close":326,"change":269,"percent_change":270,"volume":348,"transactions":349,"vwap":350},"2026-09-02",19.865,161621.699882,328,19.8458,{"date":352,"open":325,"high":353,"low":354,"close":316,"change":110,"percent_change":260,"volume":355,"transactions":356,"vwap":357},"2026-09-01",19.8691,19.8301,245738.0514,395,19.8475,{"date":359,"open":325,"high":360,"low":325,"close":325,"change":110,"percent_change":260,"volume":361,"transactions":362,"vwap":363},"2026-08-31",19.8792,51826.6594,216,19.8665,{"date":365,"open":366,"high":367,"low":341,"close":341,"change":21,"percent_change":21,"volume":368,"transactions":369,"vwap":370},"2026-08-28",19.88,19.89,133046.9544,626,19.8806,{"date":372,"open":367,"high":373,"low":341,"close":341,"change":110,"percent_change":260,"volume":374,"transactions":375,"vwap":376},"2026-08-27",19.9,50872.9793,169,19.8837,{"date":378,"open":379,"high":379,"low":325,"close":366,"change":110,"percent_change":260,"volume":380,"transactions":381,"vwap":382},"2026-08-26",19.91,121569.0403,551,19.885,{"date":384,"open":373,"high":373,"low":366,"close":367,"change":277,"percent_change":278,"volume":385,"transactions":386,"vwap":387},"2026-08-25",107459.0463,295,19.8922,{"date":389,"open":341,"high":367,"low":341,"close":341,"change":21,"percent_change":21,"volume":390,"transactions":391,"vwap":392},"2026-08-24",100253.2604,239,19.8841,{"date":394,"open":341,"high":367,"low":341,"close":341,"change":260,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-21",-0.25,108394.4945,234,19.8778,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":250,"percent_change":251,"volume":404,"transactions":405,"vwap":406},"2026-08-20",19.95,19.96,19.92,263254.4618,357,19.9349,{"date":408,"open":401,"high":409,"low":410,"close":401,"change":277,"percent_change":278,"volume":411,"transactions":412,"vwap":413},"2026-08-19",19.98,19.93,419582.6048,434,19.9351,{"date":415,"open":416,"high":417,"low":418,"close":410,"change":21,"percent_change":21,"volume":419,"transactions":420,"vwap":421},"2026-08-18",19.94,19.945,19.9211,128770.3643,311,19.9375,{"date":423,"open":402,"high":402,"low":410,"close":410,"change":250,"percent_change":251,"volume":424,"transactions":425,"vwap":426},"2026-08-17",59777.5956,202,19.9495,{"date":428,"open":429,"high":429,"low":402,"close":402,"change":202,"percent_change":203,"volume":430,"transactions":431,"vwap":432},"2026-08-14",19.99,56608.1566,226,19.9693,{"date":434,"open":402,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-13",19.9999,19.9501,19.975,0.03,0.15,178728.7128,621,19.9721,{"date":444,"open":409,"high":409,"low":416,"close":417,"change":445,"percent_change":250,"volume":446,"transactions":447,"vwap":448},"2026-08-12",-0.005,18968.1202,123,19.9548,{"date":450,"open":401,"high":402,"low":410,"close":401,"change":21,"percent_change":21,"volume":451,"transactions":452,"vwap":453},"2026-08-11",113033.08592,290,19.9475,{"date":455,"open":416,"high":456,"low":416,"close":401,"change":110,"percent_change":260,"volume":457,"transactions":458,"vwap":459},"2026-08-10",19.955,39798.97956,146,19.9458,{"date":461,"open":429,"high":429,"low":416,"close":402,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-07",0.022,0.11,47804.476,282,19.9536,{"date":468,"open":469,"high":401,"low":403,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-06",19.925,19.938,0.018,0.09,103109.5438,343,19.9311,{"date":477,"open":403,"high":416,"low":478,"close":403,"change":21,"percent_change":21,"volume":479,"transactions":480,"vwap":481},"2026-08-05",19.915,96525.0168,321,19.9259,{"date":483,"open":373,"high":469,"low":367,"close":403,"change":438,"percent_change":439,"volume":484,"transactions":485,"vwap":486},"2026-08-04",85252.2468,254,19.9047,{"date":488,"open":489,"high":367,"low":489,"close":367,"change":277,"percent_change":278,"volume":490,"transactions":491,"vwap":492},"2026-08-03",19.875,337554.1034,253,19.8871,{"date":494,"open":325,"high":366,"low":495,"close":341,"change":110,"percent_change":260,"volume":496,"transactions":497,"vwap":498},"2026-07-31",19.835,79451.6764,324,19.8544,{"date":500,"open":341,"high":366,"low":316,"close":366,"change":21,"percent_change":21,"volume":501,"transactions":502,"vwap":503},"2026-07-30",115481.2968,528,19.863,{"date":505,"open":489,"high":367,"low":325,"close":366,"change":21,"percent_change":21,"volume":506,"transactions":507,"vwap":508},"2026-07-29",73133.991505,192,19.8732,{"date":510,"open":367,"high":367,"low":325,"close":366,"change":511,"percent_change":438,"volume":512,"transactions":513,"vwap":514},"2026-07-28",0.005,97021.3567,193,19.8768,{"date":516,"open":366,"high":366,"low":495,"close":489,"change":301,"percent_change":302,"volume":517,"transactions":518,"vwap":519},"2026-07-27",94228.4444,211,19.8502,{"date":521,"open":316,"high":325,"low":327,"close":316,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-24",0.04,0.2,234869.6614,230,19.8501,{"date":528,"open":341,"high":341,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-23",19.8,19.81,-0.0789,-0.4,82068.0364,314,19.8287,{"date":537,"open":367,"high":379,"low":366,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-22",19.8889,-0.0111,-0.06,81736.6764,300,19.8936,{"date":545,"open":410,"high":410,"low":373,"close":373,"change":211,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-21",-0.38,62289.1939,240,19.9161,{"date":551,"open":409,"high":409,"low":552,"close":437,"change":445,"percent_change":250,"volume":553,"transactions":554,"vwap":555},"2026-07-20",19.97,71383.2734,162,19.9751,{"date":557,"open":558,"high":558,"low":552,"close":409,"change":110,"percent_change":260,"volume":559,"transactions":560,"vwap":561},"2026-07-17",20,65486.6581,175,19.9789,{"date":563,"open":564,"high":564,"low":409,"close":429,"change":335,"percent_change":110,"volume":565,"transactions":566,"vwap":567},"2026-07-16",20.03,71693.9243,207,19.9911,{"date":569,"open":558,"high":570,"low":429,"close":571,"change":328,"percent_change":220,"volume":572,"transactions":573,"vwap":574},"2026-07-15",20.0191,19.991,104275.4869,312,20.0016,{"date":576,"open":577,"high":577,"low":578,"close":558,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-14",20.01,19.995,0.01,0.05,110752.6404,438,20.0038,{"date":585,"open":558,"high":577,"low":429,"close":429,"change":110,"percent_change":260,"volume":586,"transactions":587,"vwap":588},"2026-07-13",84198.6764,273,20.0031,{"date":590,"open":429,"high":577,"low":429,"close":558,"change":579,"percent_change":580,"volume":591,"transactions":9,"vwap":558},"2026-07-10",157400,{"date":593,"open":594,"high":594,"low":429,"close":429,"change":110,"percent_change":260,"volume":595,"transactions":9,"vwap":429},"2026-07-09",20.02,90400,{"date":597,"open":429,"high":598,"low":552,"close":558,"change":579,"percent_change":580,"volume":599,"transactions":9,"vwap":558},"2026-07-08",20.0049992,144000,{"date":601,"open":577,"high":594,"low":429,"close":429,"change":250,"percent_change":251,"volume":602,"transactions":9,"vwap":429},"2026-07-07",198900,{"date":604,"open":605,"high":605,"low":577,"close":594,"change":511,"percent_change":277,"volume":606,"transactions":9,"vwap":594},"2026-07-06",20.030001,147100,{"date":608,"open":577,"high":594,"low":609,"close":610,"change":301,"percent_change":302,"volume":611,"transactions":9,"vwap":610},"2026-07-02",20.0039997,20.014999,79700,{"date":613,"open":558,"high":577,"low":409,"close":429,"change":21,"percent_change":21,"volume":614,"transactions":9,"vwap":429},"2026-07-01",159200,{"date":616,"open":558,"high":558,"low":409,"close":429,"change":579,"percent_change":580,"volume":617,"transactions":9,"vwap":429},"2026-06-30",170000,{"date":619,"open":577,"high":577,"low":552,"close":409,"change":250,"percent_change":251,"volume":620,"transactions":9,"vwap":409},"2026-06-29",580400,{"date":622,"open":429,"high":577,"low":429,"close":577,"change":277,"percent_change":278,"volume":623,"transactions":9,"vwap":577},"2026-06-26",138000,{"date":625,"open":558,"high":577,"low":429,"close":429,"change":220,"percent_change":221,"volume":626,"transactions":9,"vwap":429},"2026-06-25",112900,{"date":628,"open":629,"high":630,"low":605,"close":605,"change":21,"percent_change":21,"volume":631,"transactions":9,"vwap":605},"2026-06-24",20.049999,20.055,63100,{"date":633,"open":605,"high":634,"low":594,"close":605,"change":21,"percent_change":21,"volume":635,"transactions":9,"vwap":605},"2026-06-23",20.040001,72300,{"date":637,"open":594,"high":634,"low":577,"close":605,"change":21,"percent_change":21,"volume":638,"transactions":9,"vwap":605},"2026-06-22",188800,{"date":640,"open":629,"high":629,"low":594,"close":605,"change":438,"percent_change":439,"volume":641,"transactions":9,"vwap":605},"2026-06-18",185800,{"date":643,"open":558,"high":594,"low":558,"close":558,"change":269,"percent_change":270,"volume":644,"transactions":9,"vwap":558},"2026-06-17",107600,{"date":646,"open":594,"high":594,"low":558,"close":594,"change":511,"percent_change":277,"volume":647,"transactions":9,"vwap":594},"2026-06-16",134200,{"date":649,"open":558,"high":594,"low":558,"close":610,"change":21,"percent_change":21,"volume":650,"transactions":9,"vwap":610},"2026-06-15",148900,{"date":652,"open":594,"high":594,"low":558,"close":610,"change":445,"percent_change":269,"volume":653,"transactions":9,"vwap":610},"2026-06-12",150300,{"date":655,"open":577,"high":594,"low":558,"close":594,"change":579,"percent_change":580,"volume":656,"transactions":9,"vwap":594},"2026-06-11",148300,{"date":658,"open":605,"high":605,"low":558,"close":577,"change":445,"percent_change":269,"volume":653,"transactions":9,"vwap":577},"2026-06-10",{"date":660,"open":594,"high":661,"low":577,"close":610,"change":511,"percent_change":277,"volume":662,"transactions":9,"vwap":610},"2026-06-09",20.025,71600,{"date":664,"open":558,"high":610,"low":558,"close":577,"change":579,"percent_change":580,"volume":665,"transactions":9,"vwap":577},"2026-06-08",61600,{"date":667,"open":594,"high":594,"low":429,"close":558,"change":445,"percent_change":269,"volume":668,"transactions":9,"vwap":558},"2026-06-05",122400,{"date":670,"open":594,"high":594,"low":558,"close":598,"change":445,"percent_change":269,"volume":671,"transactions":9,"vwap":598},"2026-06-04",30700,{"date":673,"open":429,"high":594,"low":429,"close":577,"change":579,"percent_change":580,"volume":674,"transactions":9,"vwap":577},"2026-06-03",166700,{"date":676,"open":429,"high":577,"low":429,"close":558,"change":21,"percent_change":21,"volume":677,"transactions":9,"vwap":558},"2026-06-02",104500,{"date":679,"open":552,"high":558,"low":402,"close":558,"change":21,"percent_change":21,"volume":680,"transactions":9,"vwap":558},"2026-06-01",187500,{"date":682,"open":409,"high":558,"low":552,"close":558,"change":277,"percent_change":278,"volume":626,"transactions":9,"vwap":558},"2026-05-29",{"date":684,"open":409,"high":409,"low":456,"close":409,"change":277,"percent_change":278,"volume":685,"transactions":9,"vwap":409},"2026-05-28",105500,{"date":687,"open":410,"high":402,"low":410,"close":402,"change":438,"percent_change":439,"volume":688,"transactions":9,"vwap":402},"2026-05-27",105000,{"date":690,"open":401,"high":401,"low":410,"close":410,"change":438,"percent_change":439,"volume":691,"transactions":9,"vwap":410},"2026-05-26",166100,{"date":693,"open":379,"high":403,"low":367,"close":373,"change":21,"percent_change":21,"volume":694,"transactions":9,"vwap":373},"2026-05-22",136600,{"date":696,"open":341,"high":373,"low":341,"close":373,"change":260,"percent_change":395,"volume":697,"transactions":9,"vwap":373},"2026-05-21",80500,{"date":699,"open":416,"high":456,"low":700,"close":401,"change":277,"percent_change":278,"volume":701,"transactions":9,"vwap":401},"2026-05-20",19.922,102900,{"date":703,"open":416,"high":416,"low":403,"close":410,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":410},"2026-05-19",-0.025,-0.13,98800,{"date":708,"open":409,"high":409,"low":416,"close":456,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":456},"2026-05-18",0.015,0.08,235400,{"date":713,"open":416,"high":401,"low":403,"close":416,"change":318,"percent_change":319,"volume":714,"transactions":9,"vwap":416},"2026-05-15",65700,{"date":716,"open":552,"high":429,"low":552,"close":717,"change":511,"percent_change":438,"volume":718,"transactions":9,"vwap":717},"2026-05-14",19.985,87800,{"date":720,"open":429,"high":429,"low":402,"close":409,"change":445,"percent_change":250,"volume":721,"transactions":9,"vwap":409},"2026-05-13",69700,{"date":723,"open":558,"high":558,"low":409,"close":717,"change":269,"percent_change":270,"volume":724,"transactions":9,"vwap":717},"2026-05-12",70600,{"date":726,"open":598,"high":577,"low":429,"close":598,"change":110,"percent_change":260,"volume":727,"transactions":9,"vwap":598},"2026-05-11",98300,{"date":729,"open":577,"high":605,"low":558,"close":610,"change":511,"percent_change":277,"volume":730,"transactions":9,"vwap":610},"2026-05-08",120300,{"date":732,"open":429,"high":594,"low":429,"close":577,"change":709,"percent_change":710,"volume":733,"transactions":9,"vwap":577},"2026-05-07",183100,{"date":735,"open":629,"high":629,"low":429,"close":578,"change":277,"percent_change":278,"volume":736,"transactions":9,"vwap":578},"2026-05-06",62100,{"date":738,"open":429,"high":429,"low":552,"close":437,"change":21,"percent_change":21,"volume":739,"transactions":9,"vwap":437},"2026-05-05",85900,{"date":741,"open":558,"high":558,"low":552,"close":437,"change":511,"percent_change":438,"volume":742,"transactions":9,"vwap":437},"2026-05-04",68800,{"date":744,"open":429,"high":429,"low":552,"close":552,"change":269,"percent_change":270,"volume":745,"transactions":9,"vwap":552},"2026-05-01",137900,{"date":747,"open":429,"high":429,"low":552,"close":429,"change":438,"percent_change":439,"volume":748,"transactions":9,"vwap":429},"2026-04-30",169400,{"date":750,"open":409,"high":429,"low":401,"close":402,"change":250,"percent_change":251,"volume":751,"transactions":9,"vwap":402},"2026-04-29",119600,{"date":753,"open":429,"high":558,"low":409,"close":429,"change":445,"percent_change":250,"volume":754,"transactions":9,"vwap":429},"2026-04-28",568400,{"date":756,"open":577,"high":577,"low":429,"close":578,"change":202,"percent_change":309,"volume":757,"transactions":9,"vwap":578},"2026-04-27",56200,{"date":759,"open":577,"high":577,"low":429,"close":577,"change":709,"percent_change":710,"volume":760,"transactions":9,"vwap":577},"2026-04-24",64100,{"date":762,"open":558,"high":558,"low":717,"close":578,"change":445,"percent_change":250,"volume":763,"transactions":9,"vwap":578},"2026-04-23",89500,{"date":765,"open":552,"high":558,"low":552,"close":558,"change":277,"percent_change":278,"volume":766,"transactions":9,"vwap":558},"2026-04-22",46800,{"date":768,"open":769,"high":558,"low":552,"close":409,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":409},"2026-04-21",19.981,-0.059,-0.29,96200,{"date":774,"open":629,"high":629,"low":775,"close":776,"change":777,"percent_change":250,"volume":778,"transactions":9,"vwap":776},"2026-04-20",20.035,20.039,-0.006,97300,{"date":780,"open":605,"high":629,"low":605,"close":781,"change":277,"percent_change":278,"volume":782,"transactions":9,"vwap":781},"2026-04-17",20.045,59000,{"date":784,"open":605,"high":605,"low":594,"close":661,"change":445,"percent_change":269,"volume":785,"transactions":9,"vwap":661},"2026-04-16",296000,{"date":787,"open":605,"high":605,"low":788,"close":605,"change":579,"percent_change":580,"volume":789,"transactions":9,"vwap":605},"2026-04-15",20.011,44100,{"date":791,"open":594,"high":634,"low":594,"close":594,"change":110,"percent_change":260,"volume":792,"transactions":9,"vwap":594},"2026-04-14",166300,{"date":794,"open":594,"high":629,"low":594,"close":605,"change":579,"percent_change":580,"volume":795,"transactions":9,"vwap":605},"2026-04-13",110600,{"date":797,"open":634,"high":634,"low":594,"close":594,"change":110,"percent_change":260,"volume":798,"transactions":9,"vwap":594},"2026-04-10",112400,{"date":800,"open":594,"high":629,"low":577,"close":605,"change":21,"percent_change":21,"volume":801,"transactions":9,"vwap":605},"2026-04-09",186700,{"date":803,"open":629,"high":629,"low":552,"close":605,"change":105,"percent_change":804,"volume":805,"transactions":9,"vwap":605},"2026-04-08",0.3,227100,{"date":807,"open":409,"high":717,"low":402,"close":552,"change":269,"percent_change":270,"volume":808,"transactions":9,"vwap":552},"2026-04-07",222800,{"date":810,"open":552,"high":429,"low":552,"close":429,"change":511,"percent_change":438,"volume":811,"transactions":9,"vwap":429},"2026-04-06",72700,{"date":813,"open":402,"high":429,"low":402,"close":717,"change":511,"percent_change":438,"volume":814,"transactions":9,"vwap":717},"2026-04-02",70300,{"date":816,"open":409,"high":717,"low":402,"close":409,"change":277,"percent_change":278,"volume":817,"transactions":9,"vwap":409},"2026-04-01",277900,{"date":819,"open":410,"high":558,"low":403,"close":402,"change":579,"percent_change":580,"volume":820,"transactions":9,"vwap":402},"2026-03-31",129600,{"date":822,"open":409,"high":409,"low":403,"close":401,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":401},"2026-03-30",0.035,0.18,377200,{"date":827,"open":403,"high":410,"low":367,"close":478,"change":335,"percent_change":110,"volume":828,"transactions":9,"vwap":478},"2026-03-27",183400,{"date":830,"open":416,"high":416,"low":379,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-03-26",19.916,-0.074,-0.37,39100,{"date":836,"open":558,"high":558,"low":401,"close":429,"change":438,"percent_change":439,"volume":837,"transactions":9,"vwap":429},"2026-03-25",123000,{"date":839,"open":594,"high":594,"low":402,"close":402,"change":309,"percent_change":310,"volume":840,"transactions":9,"vwap":402},"2026-03-24",67200,{"date":842,"open":843,"high":843,"low":558,"close":605,"change":445,"percent_change":269,"volume":844,"transactions":9,"vwap":605},"2026-03-23",20.059999,76500,{"date":846,"open":847,"high":847,"low":594,"close":775,"change":318,"percent_change":848,"volume":849,"transactions":9,"vwap":775},"2026-03-20",20.08,-0.22,143000,{"date":851,"open":852,"high":852,"low":853,"close":847,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":847},"2026-03-19",20.11,20.07,-0.022,-0.11,103900,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":220,"volume":863,"transactions":9,"vwap":861},"2026-03-18",20.12,20.094999,20.102,-0.008,111100,{"date":865,"open":866,"high":867,"low":852,"close":852,"change":110,"percent_change":260,"volume":868,"transactions":9,"vwap":852},"2026-03-17",20.115,20.13,74400,{"date":870,"open":871,"high":872,"low":852,"close":859,"change":110,"percent_change":260,"volume":873,"transactions":9,"vwap":859},"2026-03-16",20.14,20.15,120200,{"date":875,"open":876,"high":867,"low":876,"close":867,"change":277,"percent_change":278,"volume":688,"transactions":9,"vwap":867},"2026-03-13",20.09,{"date":878,"open":879,"high":867,"low":879,"close":852,"change":269,"percent_change":270,"volume":814,"transactions":9,"vwap":852},"2026-03-12",20.1,{"date":881,"open":882,"high":882,"low":859,"close":867,"change":21,"percent_change":21,"volume":883,"transactions":9,"vwap":867},"2026-03-11",20.16,98700,{"date":885,"open":886,"high":882,"low":859,"close":867,"change":250,"percent_change":251,"volume":887,"transactions":9,"vwap":867},"2026-03-10",20.145,99500,{"date":889,"open":890,"high":890,"low":891,"close":882,"change":709,"percent_change":892,"volume":887,"transactions":9,"vwap":882},"2026-03-09",20.17,20.133,0.07,{"date":894,"open":882,"high":882,"low":871,"close":886,"change":704,"percent_change":895,"volume":896,"transactions":9,"vwap":886},"2026-03-06",-0.12,86900,{"date":898,"open":890,"high":899,"low":900,"close":890,"change":579,"percent_change":580,"volume":901,"transactions":9,"vwap":890},"2026-03-05",20.18,20.121,268300,{"date":903,"open":882,"high":890,"low":872,"close":882,"change":579,"percent_change":580,"volume":904,"transactions":9,"vwap":882},"2026-03-04",197300,{"date":906,"open":872,"high":882,"low":871,"close":872,"change":260,"percent_change":395,"volume":907,"transactions":9,"vwap":872},"2026-03-03",140500,{"date":909,"open":910,"high":911,"low":899,"close":910,"change":269,"percent_change":270,"volume":912,"transactions":9,"vwap":910},"2026-03-02",20.2,20.205,118400,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":21,"percent_change":21,"volume":917,"transactions":9,"vwap":916},"2026-02-27",20.24,20.22,121500,{"date":919,"open":920,"high":921,"low":910,"close":916,"change":579,"percent_change":580,"volume":922,"transactions":9,"vwap":916},"2026-02-26",20.21,20.23,294300,{"date":924,"open":920,"high":920,"low":925,"close":920,"change":277,"percent_change":278,"volume":926,"transactions":9,"vwap":920},"2026-02-25",20.19,751100,{"date":928,"open":899,"high":910,"low":899,"close":925,"change":110,"percent_change":260,"volume":929,"transactions":9,"vwap":925},"2026-02-24",101800,{"date":931,"open":899,"high":910,"low":899,"close":910,"change":579,"percent_change":580,"volume":834,"transactions":9,"vwap":910},"2026-02-23",{"date":933,"open":890,"high":910,"low":890,"close":925,"change":220,"percent_change":221,"volume":934,"transactions":9,"vwap":925},"2026-02-20",107800,{"date":936,"open":915,"high":915,"low":921,"close":921,"change":110,"percent_change":260,"volume":937,"transactions":9,"vwap":921},"2026-02-19",86600,{"date":939,"open":921,"high":915,"low":940,"close":915,"change":579,"percent_change":580,"volume":941,"transactions":9,"vwap":915},"2026-02-18",20.225,314500,{"date":943,"open":916,"high":915,"low":916,"close":921,"change":944,"percent_change":110,"volume":945,"transactions":9,"vwap":921},"2026-02-17",-0.003,164400,{"date":947,"open":23,"high":23,"low":940,"close":948,"change":949,"percent_change":579,"volume":950,"transactions":9,"vwap":948},"2026-02-13",20.233,0.003,154600,{"date":952,"open":920,"high":921,"low":910,"close":921,"change":277,"percent_change":278,"volume":953,"transactions":9,"vwap":921},"2026-02-12",108800,{"date":955,"open":899,"high":916,"low":899,"close":920,"change":579,"percent_change":580,"volume":956,"transactions":9,"vwap":920},"2026-02-11",186900,{"date":958,"open":925,"high":910,"low":925,"close":910,"change":579,"percent_change":580,"volume":959,"transactions":9,"vwap":910},"2026-02-10",112100,{"date":961,"open":899,"high":916,"low":890,"close":925,"change":579,"percent_change":580,"volume":962,"transactions":9,"vwap":925},"2026-02-09",132300,{"date":964,"open":899,"high":899,"low":882,"close":899,"change":21,"percent_change":21,"volume":965,"transactions":9,"vwap":899},"2026-02-06",126000,{"date":967,"open":899,"high":899,"low":882,"close":899,"change":277,"percent_change":278,"volume":968,"transactions":9,"vwap":899},"2026-02-05",239300,{"date":970,"open":871,"high":882,"low":859,"close":882,"change":579,"percent_change":580,"volume":971,"transactions":9,"vwap":882},"2026-02-04",100200,{"date":973,"open":872,"high":882,"low":974,"close":872,"change":277,"percent_change":278,"volume":975,"transactions":9,"vwap":872},"2026-02-03",20.125,218400,{"date":977,"open":859,"high":872,"low":852,"close":867,"change":709,"percent_change":892,"volume":978,"transactions":9,"vwap":867},"2026-02-02",109700,{"date":980,"open":852,"high":859,"low":879,"close":866,"change":709,"percent_change":892,"volume":981,"transactions":9,"vwap":866},"2026-01-30",101000,{"date":983,"open":879,"high":852,"low":876,"close":879,"change":445,"percent_change":269,"volume":984,"transactions":9,"vwap":879},"2026-01-29",111300,{"date":986,"open":879,"high":852,"low":876,"close":987,"change":511,"percent_change":277,"volume":988,"transactions":9,"vwap":987},"2026-01-28",20.105,85200,{"date":990,"open":871,"high":871,"low":847,"close":879,"change":301,"percent_change":991,"volume":992,"transactions":9,"vwap":879},"2026-01-27",0.12,92500,{"date":994,"open":879,"high":879,"low":995,"close":995,"change":110,"percent_change":260,"volume":996,"transactions":9,"vwap":995},"2026-01-26",20.075001,210800,{"date":998,"open":876,"high":876,"low":847,"close":999,"change":445,"percent_change":269,"volume":1000,"transactions":9,"vwap":999},"2026-01-23",20.084999,173400,{"date":1002,"open":847,"high":879,"low":853,"close":876,"change":709,"percent_change":892,"volume":1003,"transactions":9,"vwap":876},"2026-01-22",496200,{"date":1005,"open":847,"high":847,"low":843,"close":995,"change":260,"percent_change":395,"volume":1006,"transactions":9,"vwap":995},"2026-01-21",369900,{"date":1008,"open":867,"high":867,"low":852,"close":974,"change":445,"percent_change":269,"volume":1009,"transactions":9,"vwap":974},"2026-01-20",95600,{"date":1011,"open":871,"high":1012,"low":867,"close":867,"change":579,"percent_change":580,"volume":1013,"transactions":9,"vwap":867},"2026-01-16",20.149,102400,{"date":1015,"open":871,"high":871,"low":879,"close":859,"change":110,"percent_change":260,"volume":1016,"transactions":9,"vwap":859},"2026-01-15",243100,{"date":1018,"open":867,"high":1019,"low":852,"close":867,"change":277,"percent_change":278,"volume":1020,"transactions":9,"vwap":867},"2026-01-14",20.135,113600,{"date":1022,"open":859,"high":859,"low":879,"close":852,"change":438,"percent_change":439,"volume":1023,"transactions":9,"vwap":852},"2026-01-13",221700,{"date":1025,"open":879,"high":852,"low":847,"close":847,"change":704,"percent_change":895,"volume":1026,"transactions":9,"vwap":847},"2026-01-12",89800,{"date":1028,"open":852,"high":859,"low":879,"close":987,"change":445,"percent_change":269,"volume":1029,"transactions":9,"vwap":987},"2026-01-09",257600,{"date":1031,"open":879,"high":852,"low":853,"close":852,"change":579,"percent_change":580,"volume":1032,"transactions":9,"vwap":852},"2026-01-08",294900,{"date":1034,"open":847,"high":879,"low":853,"close":879,"change":580,"percent_change":120,"volume":1035,"transactions":9,"vwap":879},"2026-01-07",168700,{"date":1037,"open":843,"high":847,"low":634,"close":629,"change":944,"percent_change":110,"volume":1038,"transactions":9,"vwap":629},"2026-01-06",372300,{"date":1040,"open":629,"high":853,"low":629,"close":1041,"change":949,"percent_change":579,"volume":1042,"transactions":9,"vwap":1041},"2026-01-05",20.052999,114800,{"date":1044,"open":634,"high":843,"low":605,"close":629,"change":511,"percent_change":277,"volume":1045,"transactions":9,"vwap":629},"2026-01-02",177400,{"date":1047,"open":634,"high":629,"low":1048,"close":781,"change":511,"percent_change":277,"volume":1049,"transactions":9,"vwap":781},"2025-12-31",20.021,84400,{"date":1051,"open":577,"high":634,"low":577,"close":634,"change":579,"percent_change":580,"volume":1052,"transactions":9,"vwap":634},"2025-12-30",115300,{"date":1054,"open":634,"high":1055,"low":594,"close":605,"change":110,"percent_change":260,"volume":1056,"transactions":9,"vwap":605},"2025-12-29",20.042999,34000,{"date":1058,"open":634,"high":634,"low":594,"close":634,"change":709,"percent_change":892,"volume":1059,"transactions":9,"vwap":634},"2025-12-26",71400,{"date":1061,"open":594,"high":605,"low":577,"close":661,"change":1062,"percent_change":438,"volume":1063,"transactions":9,"vwap":661},"2025-12-24",0.006,42500,{"date":1065,"open":594,"high":605,"low":577,"close":1066,"change":1067,"percent_change":260,"volume":1068,"transactions":9,"vwap":1066},"2025-12-23",20.018999,-0.011,70900,{"date":1070,"open":634,"high":847,"low":577,"close":605,"change":511,"percent_change":277,"volume":1071,"transactions":9,"vwap":605},"2025-12-22",101300,{"date":1073,"open":594,"high":605,"low":577,"close":661,"change":511,"percent_change":277,"volume":1074,"transactions":9,"vwap":661},"2025-12-19",69400,{"date":1076,"open":594,"high":605,"low":577,"close":594,"change":579,"percent_change":580,"volume":1077,"transactions":9,"vwap":594},"2025-12-18",188100,{"date":1079,"open":558,"high":605,"low":1080,"close":577,"change":511,"percent_change":277,"volume":1081,"transactions":9,"vwap":577},"2025-12-17",19.994,83400,{"date":1083,"open":558,"high":577,"low":429,"close":598,"change":511,"percent_change":438,"volume":1084,"transactions":9,"vwap":598},"2025-12-16",34400,{"date":1086,"open":577,"high":577,"low":429,"close":558,"change":511,"percent_change":438,"volume":1087,"transactions":9,"vwap":558},"2025-12-15",57300,{"date":1089,"open":558,"high":577,"low":429,"close":578,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":578},"2025-12-12",-0.055,-0.27,104100,{"date":1094,"open":629,"high":843,"low":634,"close":629,"change":1095,"percent_change":522,"volume":1096,"transactions":9,"vwap":629},"2025-12-11",0.008,147900,{"date":1098,"open":629,"high":1099,"low":605,"close":1100,"change":1101,"percent_change":579,"volume":1102,"transactions":9,"vwap":1100},"2025-12-10",20.056999,20.042,0.002,81200,{"date":1104,"open":629,"high":629,"low":775,"close":634,"change":579,"percent_change":580,"volume":1020,"transactions":9,"vwap":634},"2025-12-09",{"date":1106,"open":629,"high":629,"low":605,"close":605,"change":21,"percent_change":21,"volume":1107,"transactions":9,"vwap":605},"2025-12-08",99700,{"date":1109,"open":853,"high":853,"low":594,"close":605,"change":110,"percent_change":260,"volume":1110,"transactions":9,"vwap":605},"2025-12-05",45200,{"date":1112,"open":594,"high":634,"low":1113,"close":634,"change":1114,"percent_change":892,"volume":742,"transactions":9,"vwap":634},"2025-12-04",20.014,0.014,{"date":1116,"open":577,"high":605,"low":577,"close":1117,"change":1118,"percent_change":710,"volume":1119,"transactions":9,"vwap":1117},"2025-12-03",20.025999,0.016,75700,{"date":1121,"open":594,"high":594,"low":1122,"close":577,"change":445,"percent_change":269,"volume":1123,"transactions":9,"vwap":577},"2025-12-02",20.0020008,71500,{"date":1125,"open":594,"high":605,"low":577,"close":610,"change":250,"percent_change":251,"volume":1126,"transactions":9,"vwap":610},"2025-12-01",52500,{"date":1128,"open":634,"high":629,"low":1129,"close":781,"change":21,"percent_change":21,"volume":1130,"transactions":9,"vwap":781},"2025-11-28",20.034,23700,{"date":1132,"open":605,"high":629,"low":594,"close":781,"change":301,"percent_change":991,"volume":1133,"transactions":9,"vwap":781},"2025-11-26",194600,{"date":1135,"open":605,"high":605,"low":577,"close":594,"change":21,"percent_change":21,"volume":1136,"transactions":9,"vwap":594},"2025-11-25",64800,{"date":1138,"open":594,"high":605,"low":577,"close":594,"change":277,"percent_change":278,"volume":1139,"transactions":9,"vwap":594},"2025-11-24",68000,{"date":1141,"open":594,"high":605,"low":558,"close":558,"change":540,"percent_change":1142,"volume":1143,"transactions":9,"vwap":558},"2025-11-21",-0.3,53400,{"date":1145,"open":853,"high":847,"low":629,"close":843,"change":269,"percent_change":270,"volume":1146,"transactions":9,"vwap":843},"2025-11-20",101100,{"date":1148,"open":853,"high":847,"low":843,"close":847,"change":21,"percent_change":21,"volume":1149,"transactions":9,"vwap":847},"2025-11-19",65300,{"date":1151,"open":847,"high":876,"low":853,"close":847,"change":579,"percent_change":580,"volume":1152,"transactions":9,"vwap":847},"2025-11-18",116300,{"date":1154,"open":853,"high":999,"low":843,"close":853,"change":269,"percent_change":270,"volume":1155,"transactions":9,"vwap":853},"2025-11-17",66400,{"date":1157,"open":879,"high":879,"low":843,"close":876,"change":277,"percent_change":278,"volume":1158,"transactions":9,"vwap":876},"2025-11-14",30500,{"date":1160,"open":847,"high":847,"low":843,"close":853,"change":277,"percent_change":278,"volume":1161,"transactions":9,"vwap":853},"2025-11-13",44700,{"date":1163,"open":876,"high":876,"low":605,"close":629,"change":704,"percent_change":895,"volume":1164,"transactions":9,"vwap":629},"2025-11-12",45900,{"date":1166,"open":876,"high":876,"low":853,"close":995,"change":277,"percent_change":278,"volume":1167,"transactions":9,"vwap":995},"2025-11-11",35100,{"date":1169,"open":843,"high":853,"low":1170,"close":630,"change":511,"percent_change":277,"volume":1171,"transactions":9,"vwap":630},"2025-11-10",20.044001,37800,{"date":1173,"open":629,"high":843,"low":629,"close":629,"change":511,"percent_change":277,"volume":1174,"transactions":9,"vwap":629},"2025-11-07",41100,{"date":1176,"open":1177,"high":629,"low":634,"close":781,"change":301,"percent_change":991,"volume":1178,"transactions":9,"vwap":781},"2025-11-06",20.047001,81400,{"date":1180,"open":629,"high":843,"low":577,"close":594,"change":220,"percent_change":221,"volume":1139,"transactions":9,"vwap":594},"2025-11-05",{"date":1182,"open":629,"high":853,"low":634,"close":843,"change":709,"percent_change":892,"volume":1183,"transactions":9,"vwap":843},"2025-11-04",167200,{"date":1185,"open":629,"high":629,"low":605,"close":781,"change":445,"percent_change":269,"volume":1186,"transactions":9,"vwap":781},"2025-11-03",76900,{"date":1188,"open":629,"high":847,"low":605,"close":629,"change":277,"percent_change":278,"volume":1161,"transactions":9,"vwap":629},"2025-10-31",{"date":1190,"open":605,"high":629,"low":594,"close":605,"change":202,"percent_change":309,"volume":1020,"transactions":9,"vwap":605},"2025-10-30",{"date":1192,"open":629,"high":629,"low":634,"close":781,"change":511,"percent_change":277,"volume":1193,"transactions":9,"vwap":781},"2025-10-29",42400,{"date":1195,"open":843,"high":843,"low":634,"close":634,"change":704,"percent_change":895,"volume":1196,"transactions":9,"vwap":634},"2025-10-28",62800,{"date":1198,"open":634,"high":847,"low":1199,"close":1200,"change":511,"percent_change":277,"volume":1201,"transactions":9,"vwap":1200},"2025-10-27",20.035999,20.065001,60700,{"date":1203,"open":879,"high":879,"low":629,"close":843,"change":21,"percent_change":21,"volume":1204,"transactions":9,"vwap":843},"2025-10-24",175300,{"date":1206,"open":879,"high":879,"low":629,"close":843,"change":110,"percent_change":260,"volume":1207,"transactions":9,"vwap":843},"2025-10-23",127600,{"date":1209,"open":853,"high":853,"low":843,"close":853,"change":445,"percent_change":269,"volume":1210,"transactions":9,"vwap":853},"2025-10-22",87900,{"date":1212,"open":629,"high":879,"low":629,"close":995,"change":704,"percent_change":895,"volume":1213,"transactions":9,"vwap":995},"2025-10-21",106200,{"date":1215,"open":890,"high":890,"low":577,"close":879,"change":269,"percent_change":270,"volume":1216,"transactions":9,"vwap":879},"2025-10-20",106500,{"date":1218,"open":859,"high":867,"low":852,"close":859,"change":21,"percent_change":21,"volume":1219,"transactions":9,"vwap":859},"2025-10-17",76600,{"date":1221,"open":852,"high":859,"low":847,"close":859,"change":580,"percent_change":120,"volume":1222,"transactions":9,"vwap":859},"2025-10-16",110900,{"date":1224,"open":872,"high":872,"low":853,"close":853,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":853},"2025-10-15",-0.035,-0.17,126500,{"date":1229,"open":852,"high":852,"low":1230,"close":987,"change":709,"percent_change":892,"volume":1231,"transactions":9,"vwap":987},"2025-10-14",20.099001,12900,{"date":1233,"open":871,"high":871,"low":843,"close":876,"change":110,"percent_change":260,"volume":1234,"transactions":9,"vwap":876},"2025-10-13",57400,{"date":1236,"open":859,"high":859,"low":847,"close":879,"change":277,"percent_change":278,"volume":1237,"transactions":9,"vwap":879},"2025-10-10",36200,{"date":1239,"open":852,"high":852,"low":847,"close":847,"change":269,"percent_change":270,"volume":1240,"transactions":9,"vwap":847},"2025-10-09",56400,{"date":1242,"open":876,"high":899,"low":1243,"close":879,"change":277,"percent_change":278,"volume":1244,"transactions":9,"vwap":879},"2025-10-08",20.051001,155600,{"date":1246,"open":852,"high":852,"low":853,"close":847,"change":110,"percent_change":260,"volume":1247,"transactions":9,"vwap":847},"2025-10-07",347300,{"date":1249,"open":876,"high":876,"low":853,"close":876,"change":579,"percent_change":580,"volume":1250,"transactions":9,"vwap":876},"2025-10-06",91100,{"date":1252,"open":853,"high":876,"low":843,"close":847,"change":21,"percent_change":21,"volume":1253,"transactions":9,"vwap":847},"2025-10-03",80800,{"date":1255,"open":876,"high":876,"low":843,"close":847,"change":21,"percent_change":21,"volume":1256,"transactions":9,"vwap":847},"2025-10-02",124900,{"date":1258,"open":876,"high":879,"low":605,"close":847,"change":21,"percent_change":21,"volume":1259,"transactions":9,"vwap":847},"2025-10-01",153100,{"date":1261,"open":853,"high":1262,"low":843,"close":847,"change":511,"percent_change":277,"volume":1263,"transactions":9,"vwap":847},"2025-09-30",20.087999,99000,{"date":1265,"open":847,"high":999,"low":843,"close":995,"change":21,"percent_change":21,"volume":1266,"transactions":9,"vwap":995},"2025-09-29",53900,{"date":1268,"open":879,"high":879,"low":634,"close":995,"change":704,"percent_change":895,"volume":635,"transactions":9,"vwap":995},"2025-09-26",{"date":1270,"open":876,"high":852,"low":876,"close":879,"change":220,"percent_change":221,"volume":1271,"transactions":9,"vwap":879},"2025-09-25",59900,{"date":1273,"open":882,"high":890,"low":871,"close":871,"change":1274,"percent_change":1275,"volume":1219,"transactions":9,"vwap":871},"2025-09-24",-0.038,-0.19,{"date":1277,"open":882,"high":1278,"low":882,"close":1279,"change":1280,"percent_change":110,"volume":1281,"transactions":9,"vwap":1279},"2025-09-23",20.189,20.178,-0.002,52000,{"date":1283,"open":925,"high":925,"low":890,"close":899,"change":110,"percent_change":260,"volume":1284,"transactions":9,"vwap":899},"2025-09-22",60600,{"date":1286,"open":890,"high":925,"low":890,"close":925,"change":21,"percent_change":21,"volume":1287,"transactions":9,"vwap":925},"2025-09-19",141600,{"date":1289,"open":910,"high":910,"low":867,"close":925,"change":110,"percent_change":260,"volume":965,"transactions":9,"vwap":925},"2025-09-18",{"date":1291,"open":920,"high":920,"low":925,"close":910,"change":709,"percent_change":892,"volume":1178,"transactions":9,"vwap":910},"2025-09-17",{"date":1293,"open":872,"high":925,"low":872,"close":1294,"change":579,"percent_change":580,"volume":1143,"transactions":9,"vwap":1294},"2025-09-16",20.185,{"date":1296,"open":899,"high":925,"low":890,"close":1297,"change":511,"percent_change":277,"volume":1298,"transactions":9,"vwap":1297},"2025-09-15",20.175,100600,{"date":1300,"open":872,"high":890,"low":872,"close":890,"change":511,"percent_change":277,"volume":1301,"transactions":9,"vwap":890},"2025-09-12",52200,{"date":1303,"open":882,"high":890,"low":872,"close":1304,"change":301,"percent_change":991,"volume":1305,"transactions":9,"vwap":1304},"2025-09-11",20.165,62000,{"date":1307,"open":871,"high":872,"low":859,"close":871,"change":277,"percent_change":278,"volume":1308,"transactions":9,"vwap":871},"2025-09-10",112000,{"date":1310,"open":852,"high":867,"low":852,"close":859,"change":579,"percent_change":580,"volume":1311,"transactions":9,"vwap":859},"2025-09-09",51500,{"date":1313,"open":876,"high":859,"low":876,"close":852,"change":301,"percent_change":991,"volume":1314,"transactions":9,"vwap":852},"2025-09-08",77000,{"date":1316,"open":843,"high":999,"low":843,"close":999,"change":823,"percent_change":1317,"volume":1318,"transactions":9,"vwap":999},"2025-09-05",0.17,81000,{"date":1320,"open":843,"high":843,"low":605,"close":629,"change":438,"percent_change":439,"volume":1321,"transactions":9,"vwap":629},"2025-09-04",58400,{"date":1323,"open":594,"high":594,"low":1324,"close":594,"change":579,"percent_change":580,"volume":1325,"transactions":9,"vwap":594},"2025-09-03",20.0030003,89600,{"date":1327,"open":594,"high":594,"low":558,"close":577,"change":110,"percent_change":260,"volume":1328,"transactions":9,"vwap":577},"2025-09-02",44000,{"date":1330,"open":577,"high":634,"low":1331,"close":594,"change":301,"percent_change":302,"volume":1102,"transactions":9,"vwap":594},"2025-08-29",19.999,{"date":1333,"open":558,"high":577,"low":429,"close":578,"change":202,"percent_change":309,"volume":1334,"transactions":9,"vwap":578},"2025-08-28",42800,{"date":1336,"open":558,"high":577,"low":402,"close":577,"change":709,"percent_change":710,"volume":1337,"transactions":9,"vwap":577},"2025-08-27",79500,{"date":1339,"open":429,"high":594,"low":409,"close":578,"change":511,"percent_change":438,"volume":1340,"transactions":9,"vwap":578},"2025-08-26",87200,{"date":1342,"open":429,"high":558,"low":429,"close":429,"change":445,"percent_change":250,"volume":1343,"transactions":9,"vwap":429},"2025-08-25",51300,{"date":1345,"open":429,"high":558,"low":409,"close":578,"change":438,"percent_change":439,"volume":1346,"transactions":9,"vwap":578},"2025-08-22",99100,{"date":1348,"open":409,"high":409,"low":1349,"close":1350,"change":540,"percent_change":1142,"volume":1351,"transactions":9,"vwap":1350},"2025-08-21",19.961,19.965,79400,{"date":1353,"open":594,"high":634,"low":577,"close":661,"change":21,"percent_change":21,"volume":1354,"transactions":9,"vwap":661},"2025-08-20",129500,{"date":1356,"open":594,"high":634,"low":594,"close":661,"change":21,"percent_change":21,"volume":1357,"transactions":9,"vwap":661},"2025-08-19",68100,{"date":1359,"open":605,"high":605,"low":577,"close":661,"change":301,"percent_change":991,"volume":1321,"transactions":9,"vwap":661},"2025-08-18",{"date":1361,"open":577,"high":634,"low":558,"close":558,"change":110,"percent_change":260,"volume":1102,"transactions":9,"vwap":558},"2025-08-15",{"date":1363,"open":634,"high":634,"low":577,"close":577,"change":202,"percent_change":309,"volume":1364,"transactions":9,"vwap":577},"2025-08-14",121100,{"date":1366,"open":605,"high":605,"low":594,"close":661,"change":1114,"percent_change":892,"volume":1367,"transactions":9,"vwap":661},"2025-08-13",46100,{"date":1369,"open":610,"high":594,"low":577,"close":788,"change":1370,"percent_change":269,"volume":1371,"transactions":9,"vwap":788},"2025-08-12",-0.004,61000,{"date":1373,"open":577,"high":594,"low":558,"close":610,"change":579,"percent_change":580,"volume":1074,"transactions":9,"vwap":610},"2025-08-11",{"date":1375,"open":1376,"high":577,"low":1377,"close":598,"change":579,"percent_change":580,"volume":1378,"transactions":9,"vwap":598},"2025-08-08",20.0090008,19.996,196900,{"date":1380,"open":558,"high":577,"low":429,"close":578,"change":579,"percent_change":580,"volume":1381,"transactions":9,"vwap":578},"2025-08-07",46000,{"date":1383,"open":429,"high":558,"low":717,"close":717,"change":445,"percent_change":250,"volume":1384,"transactions":9,"vwap":717},"2025-08-06",27100,{"date":1386,"open":429,"high":558,"low":409,"close":429,"change":1387,"percent_change":580,"volume":1388,"transactions":9,"vwap":429},"2025-08-05",0.009,64400,{"date":1390,"open":409,"high":578,"low":409,"close":769,"change":1370,"percent_change":269,"volume":1391,"transactions":9,"vwap":769},"2025-08-04",74200,{"date":1393,"open":1350,"high":429,"low":1350,"close":717,"change":1394,"percent_change":1395,"volume":677,"transactions":9,"vwap":717},"2025-08-01",0.047,0.24,{"date":1397,"open":416,"high":416,"low":403,"close":470,"change":1398,"percent_change":892,"volume":1399,"transactions":9,"vwap":470},"2025-07-31",0.013,94200,{"date":1401,"open":403,"high":416,"low":373,"close":469,"change":511,"percent_change":438,"volume":1402,"transactions":9,"vwap":469},"2025-07-30",135900,{"date":1404,"open":379,"high":403,"low":379,"close":403,"change":438,"percent_change":439,"volume":1405,"transactions":9,"vwap":403},"2025-07-29",106400,{"date":1407,"open":367,"high":403,"low":367,"close":367,"change":579,"percent_change":580,"volume":1408,"transactions":9,"vwap":367},"2025-07-28",85600,{"date":1410,"open":373,"high":373,"low":366,"close":366,"change":579,"percent_change":580,"volume":1411,"transactions":9,"vwap":366},"2025-07-25",70700,{"date":1413,"open":373,"high":373,"low":341,"close":341,"change":269,"percent_change":270,"volume":1414,"transactions":9,"vwap":341},"2025-07-24",88700,{"date":1416,"open":373,"high":373,"low":366,"close":367,"change":522,"percent_change":523,"volume":1417,"transactions":9,"vwap":367},"2025-07-23",72600,{"date":1419,"open":367,"high":379,"low":316,"close":316,"change":270,"percent_change":1420,"volume":1421,"transactions":9,"vwap":316},"2025-07-22",-0.5,198800,{"date":1423,"open":416,"high":1350,"low":416,"close":401,"change":277,"percent_change":278,"volume":1424,"transactions":9,"vwap":401},"2025-07-21",50200,{"date":1426,"open":416,"high":416,"low":410,"close":410,"change":579,"percent_change":580,"volume":1266,"transactions":9,"vwap":410},"2025-07-18",{"date":1428,"open":410,"high":410,"low":379,"close":403,"change":110,"percent_change":260,"volume":1429,"transactions":9,"vwap":403},"2025-07-17",95300,{"date":1431,"open":416,"high":416,"low":379,"close":410,"change":21,"percent_change":21,"volume":1432,"transactions":9,"vwap":410},"2025-07-16",56600,{"date":1434,"open":401,"high":401,"low":403,"close":410,"change":110,"percent_change":260,"volume":1435,"transactions":9,"vwap":410},"2025-07-15",50300,{"date":1437,"open":552,"high":552,"low":410,"close":416,"change":511,"percent_change":438,"volume":1438,"transactions":9,"vwap":416},"2025-07-14",64200,{"date":1440,"open":416,"high":401,"low":410,"close":1441,"change":269,"percent_change":270,"volume":1442,"transactions":9,"vwap":1441},"2025-07-11",19.935,125100,{"date":1444,"open":416,"high":402,"low":416,"close":456,"change":579,"percent_change":580,"volume":1445,"transactions":9,"vwap":456},"2025-07-10",62900,{"date":1447,"open":409,"high":409,"low":410,"close":417,"change":511,"percent_change":438,"volume":1448,"transactions":9,"vwap":417},"2025-07-09",94300,{"date":1450,"open":416,"high":416,"low":403,"close":416,"change":277,"percent_change":278,"volume":1451,"transactions":9,"vwap":416},"2025-07-08",158200,{"date":1453,"open":403,"high":403,"low":373,"close":403,"change":110,"percent_change":260,"volume":674,"transactions":9,"vwap":403},"2025-07-07",{"date":1455,"open":403,"high":410,"low":373,"close":410,"change":277,"percent_change":278,"volume":1456,"transactions":9,"vwap":410},"2025-07-03",63900,{"date":1458,"open":403,"high":403,"low":373,"close":379,"change":21,"percent_change":21,"volume":1459,"transactions":9,"vwap":379},"2025-07-02",66100,{"date":1461,"open":416,"high":416,"low":373,"close":379,"change":511,"percent_change":438,"volume":1462,"transactions":9,"vwap":379},"2025-07-01",74700,{"date":1464,"open":373,"high":379,"low":1465,"close":1466,"change":471,"percent_change":472,"volume":736,"transactions":9,"vwap":1466},"2025-06-30",19.893,19.905,{"date":1468,"open":367,"high":373,"low":341,"close":1469,"change":1280,"percent_change":110,"volume":1470,"transactions":9,"vwap":1469},"2025-06-27",19.887,256700,{"date":1472,"open":367,"high":367,"low":341,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-06-26",19.889,-0.031,-0.16,48600,{"date":1478,"open":410,"high":1441,"low":379,"close":403,"change":110,"percent_change":260,"volume":1479,"transactions":9,"vwap":403},"2025-06-25",72100,{"date":1481,"open":403,"high":416,"low":379,"close":410,"change":1114,"percent_change":892,"volume":1240,"transactions":9,"vwap":410},"2025-06-24",{"date":1483,"open":403,"high":401,"low":379,"close":831,"change":1484,"percent_change":105,"volume":1485,"transactions":9,"vwap":831},"2025-06-23",0.011,83200,{"date":1487,"open":379,"high":379,"low":373,"close":1466,"change":709,"percent_change":710,"volume":1488,"transactions":9,"vwap":1466},"2025-06-20",33200,{"date":1490,"open":379,"high":478,"low":367,"close":367,"change":1491,"percent_change":220,"volume":1492,"transactions":9,"vwap":367},"2025-06-18",-0.007,45000,{"date":1494,"open":367,"high":373,"low":367,"close":1495,"change":1484,"percent_change":105,"volume":1496,"transactions":9,"vwap":1495},"2025-06-17",19.897,31700,{"date":1498,"open":366,"high":367,"low":341,"close":1499,"change":1062,"percent_change":438,"volume":1500,"transactions":9,"vwap":1499},"2025-06-16",19.886,76300,{"date":1502,"open":366,"high":367,"low":341,"close":366,"change":445,"percent_change":250,"volume":1503,"transactions":9,"vwap":366},"2025-06-13",23800,{"date":1505,"open":341,"high":373,"low":341,"close":382,"change":277,"percent_change":278,"volume":1506,"transactions":9,"vwap":382},"2025-06-12",55800,{"date":1508,"open":325,"high":366,"low":325,"close":347,"change":21,"percent_change":21,"volume":1509,"transactions":9,"vwap":347},"2025-06-11",62400,{"date":1511,"open":316,"high":341,"low":316,"close":347,"change":1062,"percent_change":438,"volume":1512,"transactions":9,"vwap":347},"2025-06-10",107500,{"date":1514,"open":327,"high":325,"low":327,"close":1515,"change":1387,"percent_change":580,"volume":1388,"transactions":9,"vwap":1515},"2025-06-09",19.859,{"date":1517,"open":326,"high":325,"low":326,"close":316,"change":110,"percent_change":260,"volume":959,"transactions":9,"vwap":316},"2025-06-06",{"date":1519,"open":327,"high":325,"low":495,"close":325,"change":301,"percent_change":302,"volume":1520,"transactions":9,"vwap":325},"2025-06-05",75400,{"date":1522,"open":316,"high":316,"low":326,"close":495,"change":709,"percent_change":710,"volume":1424,"transactions":9,"vwap":495},"2025-06-04",{"date":1524,"open":267,"high":326,"low":1525,"close":267,"change":579,"percent_change":580,"volume":1526,"transactions":9,"vwap":267},"2025-06-03",19.814,100800,{"date":1528,"open":326,"high":326,"low":1529,"close":530,"change":445,"percent_change":250,"volume":1530,"transactions":9,"vwap":530},"2025-06-02",19.805,93700,{"date":1532,"open":530,"high":267,"low":529,"close":1533,"change":21,"percent_change":21,"volume":1534,"transactions":9,"vwap":1533},"2025-05-30",19.815,106900,{"date":1536,"open":530,"high":267,"low":317,"close":1533,"change":579,"percent_change":580,"volume":1537,"transactions":9,"vwap":1533},"2025-05-29",111900,{"date":1539,"open":307,"high":530,"low":307,"close":1529,"change":511,"percent_change":438,"volume":1540,"transactions":9,"vwap":1529},"2025-05-28",62200,{"date":1542,"open":307,"high":529,"low":1543,"close":529,"change":438,"percent_change":439,"volume":1544,"transactions":9,"vwap":529},"2025-05-27",19.78,61900,{"date":1546,"open":294,"high":1547,"low":294,"close":294,"change":709,"percent_change":710,"volume":1548,"transactions":9,"vwap":294},"2025-05-23",19.783,66700,{"date":1550,"open":276,"high":276,"low":266,"close":1551,"change":21,"percent_change":21,"volume":1552,"transactions":9,"vwap":1551},"2025-05-22",19.755,109000,{"date":1554,"open":276,"high":294,"low":257,"close":1551,"change":211,"percent_change":546,"volume":1555,"transactions":9,"vwap":1551},"2025-05-21",61500,{"date":1557,"open":529,"high":326,"low":529,"close":326,"change":579,"percent_change":580,"volume":1558,"transactions":9,"vwap":326},"2025-05-20",40600,{"date":1560,"open":529,"high":267,"low":529,"close":267,"change":21,"percent_change":21,"volume":1561,"transactions":9,"vwap":267},"2025-05-19",83600,{"date":1563,"open":326,"high":326,"low":530,"close":267,"change":110,"percent_change":260,"volume":688,"transactions":9,"vwap":267},"2025-05-16",{"date":1565,"open":530,"high":326,"low":317,"close":326,"change":522,"percent_change":523,"volume":1566,"transactions":9,"vwap":326},"2025-05-15",83000,{"date":1568,"open":1543,"high":529,"low":300,"close":307,"change":21,"percent_change":21,"volume":1569,"transactions":9,"vwap":307},"2025-05-14",363700,{"date":1571,"open":1543,"high":307,"low":294,"close":307,"change":579,"percent_change":580,"volume":1572,"transactions":9,"vwap":307},"2025-05-13",38900,{"date":1574,"open":1543,"high":529,"low":294,"close":1543,"change":269,"percent_change":270,"volume":1575,"transactions":9,"vwap":1543},"2025-05-12",46200,{"date":1577,"open":307,"high":529,"low":294,"close":529,"change":277,"percent_change":278,"volume":1578,"transactions":9,"vwap":529},"2025-05-09",140800,{"date":1580,"open":307,"high":307,"low":294,"close":1543,"change":438,"percent_change":439,"volume":1581,"transactions":9,"vwap":1543},"2025-05-08",76800,{"date":1583,"open":294,"high":1543,"low":257,"close":257,"change":1225,"percent_change":1584,"volume":1585,"transactions":9,"vwap":257},"2025-05-07",-0.18,236800,{"date":1587,"open":1588,"high":307,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-05-06",19.758,19.741,19.785,0.045,0.23,98500,{"date":1595,"open":266,"high":1596,"low":266,"close":266,"change":250,"percent_change":251,"volume":631,"transactions":9,"vwap":266},"2025-05-05",19.762,{"date":1598,"open":276,"high":294,"low":266,"close":294,"change":110,"percent_change":260,"volume":1599,"transactions":9,"vwap":294},"2025-05-02",64600,{"date":1601,"open":307,"high":307,"low":257,"close":1543,"change":277,"percent_change":278,"volume":962,"transactions":9,"vwap":1543},"2025-05-01",{"date":1603,"open":257,"high":1604,"low":1605,"close":276,"change":579,"percent_change":580,"volume":1081,"transactions":9,"vwap":276},"2025-04-30",19.779,19.745,{"date":1607,"open":266,"high":257,"low":1608,"close":257,"change":579,"percent_change":580,"volume":1609,"transactions":9,"vwap":257},"2025-04-29",19.721,103000,{"date":1611,"open":249,"high":266,"low":249,"close":266,"change":438,"percent_change":439,"volume":1612,"transactions":9,"vwap":266},"2025-04-28",56700,{"date":1614,"open":266,"high":266,"low":1615,"close":258,"change":277,"percent_change":278,"volume":782,"transactions":9,"vwap":258},"2025-04-25",19.693,{"date":1617,"open":1618,"high":1619,"low":1618,"close":249,"change":438,"percent_change":439,"volume":1620,"transactions":9,"vwap":249},"2025-04-24",19.66,19.7,66300,{"date":1622,"open":249,"high":1623,"low":1624,"close":1618,"change":105,"percent_change":186,"volume":1625,"transactions":9,"vwap":1618},"2025-04-23",19.717,19.65,59700,{"date":177,"open":1627,"high":1628,"low":240,"close":240,"change":250,"percent_change":251,"volume":1417,"transactions":9,"vwap":240},19.63,19.637]