[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTSL":3,"homepage-market-summary":30,"stock-historical-FTSL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTSL","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 Senior Loan Fund ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.0579,2.7,"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},44.57,44.66,44.7799,44.53,44.62,-0.05,-0.11,571891.494515,46.09,44.37,292200.649805844,11.6,3376,{"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":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},46.19,282051,102948762.451461,-1.35,"2025-04-22",[182,185,194,204,212,220,230,238,249,260,269,280,289,296,306,314,323,328,336,342,349,357,366,371,377,385,393,401,409,416,423,431,437,443,450,458,466,471,475,481,488,496,503,509,515,522,529,537,545,551,557,564,570,578,583,588,595,602,607,612,615,618,621,624,628,632,635,639,642,646,651,654,657,661,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,729,734,737,743,748,751,755,759,764,767,771,774,778,782,786,789,792,796,799,802,805,810,814,818,821,824,828,831,834,837,840,843,846,849,852,857,862,869,874,877,880,884,889,891,895,898,901,904,906,909,912,917,920,924,927,932,935,939,943,946,949,952,957,963,969,974,978,983,987,993,998,1002,1005,1008,1015,1021,1026,1031,1037,1042,1047,1053,1057,1063,1070,1074,1077,1081,1084,1088,1091,1095,1099,1103,1108,1114,1120,1123,1127,1132,1135,1138,1141,1144,1147,1150,1153,1156,1161,1164,1167,1170,1174,1177,1180,1183,1186,1189,1192,1195,1199,1203,1206,1209,1212,1215,1218,1221,1225,1228,1231,1234,1238,1241,1244,1247,1251,1254,1257,1260,1263,1266,1269,1273,1277,1281,1284,1287,1292,1295,1299,1303,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1342,1347,1350,1355,1358,1361,1364,1367,1370,1372,1375,1378,1381,1383,1386,1389,1392,1394,1397,1400,1403,1406,1409,1412,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1487,1491,1494,1497,1500,1502,1505,1508,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1548,1551,1554,1556,1558,1561,1564,1567,1570,1572,1574,1577,1580,1583,1586,1589,1592,1595,1598,1603,1606,1609,1612,1615,1618,1621,1625,1628,1631,1634,1637,1640,1643,1647,1651,1654,1657,1661,1664,1667],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2023,44.6231,{"date":186,"open":187,"high":18,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",44.6,44.52,0.05,0.11,484786.642761,2997,44.5878,{"date":195,"open":196,"high":197,"low":198,"close":17,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",44.67,44.68,44.5595,-0.06,-0.13,573237.903607,1947,44.5976,{"date":205,"open":187,"high":206,"low":207,"close":208,"change":189,"percent_change":190,"volume":209,"transactions":210,"vwap":211},"2026-09-29",44.8538,44.58,44.63,1578912.405191,2342,44.6351,{"date":213,"open":214,"high":215,"low":207,"close":207,"change":200,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",44.7,44.72,-0.29,221506.246571,1888,44.6187,{"date":221,"open":18,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",44.7199,44.65,44.71,0.08,0.18,229383.770065,1695,44.6868,{"date":231,"open":215,"high":232,"low":187,"close":208,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",44.76,-0.3108,-0.69,345795.75208,2298,44.6861,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",45.08,45.09,44.92,44.9408,-0.0792,-0.18,194418.2252,1230,44.9877,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",45,45.06,44.91,45.02,0.02,0.04,256590.666,1652,45.0273,{"date":261,"open":262,"high":263,"low":242,"close":251,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",44.97,45.05,0.07,0.16,340382.217206,2115,44.9783,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",44.98,45.0399,44.885,44.93,-0.0527,-0.12,214843.70438,1625,44.972,{"date":281,"open":242,"high":282,"low":242,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",45.0099,44.9827,0.0627,0.14,139296.311124,1278,44.9649,{"date":290,"open":253,"high":291,"low":292,"close":242,"change":255,"percent_change":256,"volume":293,"transactions":294,"vwap":295},"2026-09-16",45.0334,44.87,144704.759219,1325,44.9279,{"date":297,"open":274,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",44.9768,44.83,44.9,-0.02,-0.04,395130.917411,2102,44.8809,{"date":307,"open":274,"high":308,"low":273,"close":242,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",45.0167,-0.03,-0.07,336007.926568,2420,44.936,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":189,"percent_change":190,"volume":320,"transactions":321,"vwap":322},"2026-09-11",44.94,45.0097,44.8901,44.95,316541.869503,1438,44.9528,{"date":324,"open":274,"high":271,"low":273,"close":300,"change":309,"percent_change":310,"volume":325,"transactions":326,"vwap":327},"2026-09-10",256237.397634,1283,44.9335,{"date":329,"open":330,"high":331,"low":253,"close":274,"change":332,"percent_change":255,"volume":333,"transactions":334,"vwap":335},"2026-09-09",45.01,45.0373,0.01,241111.82,1113,44.9354,{"date":337,"open":274,"high":338,"low":300,"close":242,"change":22,"percent_change":23,"volume":339,"transactions":340,"vwap":341},"2026-09-08",44.9481,150743.684258,1422,44.9201,{"date":343,"open":253,"high":271,"low":300,"close":262,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",0.0748,0.17,199208.608025,1196,44.954,{"date":350,"open":292,"high":351,"low":292,"close":352,"change":353,"percent_change":332,"volume":354,"transactions":355,"vwap":356},"2026-09-03",44.99,44.8952,0.0052,184854.215471,890,44.9048,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":332,"percent_change":255,"volume":363,"transactions":364,"vwap":365},"2026-09-02",44.88,44.9785,44.84,44.89,235539.863761,840,44.8931,{"date":367,"open":253,"high":351,"low":224,"close":359,"change":309,"percent_change":310,"volume":368,"transactions":369,"vwap":370},"2026-09-01",1692797.79974,1637,44.8854,{"date":372,"open":253,"high":373,"low":292,"close":253,"change":332,"percent_change":255,"volume":374,"transactions":375,"vwap":376},"2026-08-31",44.975,227221.826157,1633,44.8973,{"date":378,"open":242,"high":379,"low":380,"close":300,"change":381,"percent_change":190,"volume":382,"transactions":383,"vwap":384},"2026-08-28",44.9391,44.85,0.0503,170771.664075,1307,44.887,{"date":386,"open":292,"high":359,"low":387,"close":388,"change":389,"percent_change":265,"volume":390,"transactions":391,"vwap":392},"2026-08-27",44.795,44.8497,0.0697,173393.323798,1238,44.8456,{"date":394,"open":395,"high":396,"low":397,"close":395,"change":332,"percent_change":255,"volume":398,"transactions":399,"vwap":400},"2026-08-26",44.78,44.81,44.7601,161014.243347,1072,44.793,{"date":402,"open":395,"high":292,"low":403,"close":404,"change":405,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",44.699,44.77,0,114076.035538,1020,44.7761,{"date":410,"open":232,"high":411,"low":412,"close":404,"change":332,"percent_change":255,"volume":413,"transactions":414,"vwap":415},"2026-08-24",44.82,44.74,175907.625931,1539,44.7735,{"date":417,"open":395,"high":299,"low":197,"close":232,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-21",-0.24,-0.53,233029.550901,1638,44.7432,{"date":424,"open":251,"high":425,"low":426,"close":251,"change":302,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-20",45.0388,44.96,-0.09,148859.71253,1059,44.9995,{"date":432,"open":271,"high":263,"low":319,"close":433,"change":264,"percent_change":265,"volume":434,"transactions":435,"vwap":436},"2026-08-19",45.04,386137.429031,1620,45.0117,{"date":438,"open":351,"high":439,"low":316,"close":262,"change":405,"percent_change":405,"volume":440,"transactions":441,"vwap":442},"2026-08-18",45.0395,181398.09591,1208,44.9565,{"date":444,"open":319,"high":445,"low":274,"close":262,"change":446,"percent_change":332,"volume":447,"transactions":448,"vwap":449},"2026-08-17",45.005,0.003,148106.370875,1191,44.9776,{"date":451,"open":251,"high":452,"low":274,"close":453,"change":454,"percent_change":302,"volume":455,"transactions":456,"vwap":457},"2026-08-14",45.0494,44.967,-0.0173,115423.321522,981,44.9856,{"date":459,"open":271,"high":251,"low":460,"close":461,"change":462,"percent_change":225,"volume":463,"transactions":464,"vwap":465},"2026-08-13",44.9103,44.9843,0.0343,204110.579918,1301,44.9751,{"date":467,"open":319,"high":262,"low":300,"close":319,"change":405,"percent_change":405,"volume":468,"transactions":469,"vwap":470},"2026-08-12",281467.266929,1954,44.9454,{"date":472,"open":242,"high":426,"low":300,"close":319,"change":189,"percent_change":190,"volume":473,"transactions":474,"vwap":242},"2026-08-11",239626.233949,1937,{"date":476,"open":253,"high":242,"low":300,"close":300,"change":477,"percent_change":112,"volume":478,"transactions":479,"vwap":480},"2026-08-10",-0.0054,151830.639808,944,44.9094,{"date":482,"open":253,"high":316,"low":359,"close":483,"change":484,"percent_change":255,"volume":485,"transactions":486,"vwap":487},"2026-08-07",44.9054,0.0105,175490.3691,1080,44.9151,{"date":489,"open":300,"high":300,"low":380,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-06",44.8949,0.0149,0.03,173640.17592,1280,44.8812,{"date":497,"open":359,"high":498,"low":499,"close":359,"change":255,"percent_change":256,"volume":500,"transactions":501,"vwap":502},"2026-08-05",44.9193,44.855,150264.0376,1409,44.8031,{"date":504,"open":505,"high":362,"low":404,"close":505,"change":255,"percent_change":256,"volume":506,"transactions":507,"vwap":508},"2026-08-04",44.86,188462.637,1121,44.859,{"date":510,"open":396,"high":361,"low":511,"close":361,"change":332,"percent_change":255,"volume":512,"transactions":513,"vwap":514},"2026-08-03",44.79,154293.823715,1377,44.8127,{"date":516,"open":396,"high":517,"low":518,"close":299,"change":189,"percent_change":190,"volume":519,"transactions":520,"vwap":521},"2026-07-31",44.8544,44.75,171450.588804,1752,44.7925,{"date":523,"open":232,"high":511,"low":524,"close":395,"change":525,"percent_change":265,"volume":526,"transactions":527,"vwap":528},"2026-07-30",44.685,0.0719,236910.1238,1364,44.7578,{"date":530,"open":412,"high":232,"low":531,"close":532,"change":533,"percent_change":22,"volume":534,"transactions":535,"vwap":536},"2026-07-29",44.6676,44.7081,-0.0219,158267.947756,1066,44.7073,{"date":538,"open":539,"high":540,"low":541,"close":539,"change":332,"percent_change":255,"volume":542,"transactions":543,"vwap":544},"2026-07-28",44.73,44.765,44.695,163199.6196,1163,44.7243,{"date":546,"open":412,"high":547,"low":214,"close":215,"change":301,"percent_change":302,"volume":548,"transactions":549,"vwap":550},"2026-07-27",44.7464,214586.6292,1723,44.7229,{"date":552,"open":553,"high":412,"low":187,"close":412,"change":225,"percent_change":226,"volume":554,"transactions":555,"vwap":556},"2026-07-24",44.69,192585.83264,1520,44.7172,{"date":558,"open":215,"high":559,"low":21,"close":18,"change":310,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",44.7625,-0.16,198063.97959,1476,44.6849,{"date":565,"open":232,"high":566,"low":215,"close":539,"change":309,"percent_change":310,"volume":567,"transactions":568,"vwap":569},"2026-07-22",44.785,137611.89335,993,44.742,{"date":571,"open":395,"high":511,"low":572,"close":232,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-21",44.7297,-0.19,-0.42,151704.1403,1309,44.7512,{"date":579,"open":254,"high":254,"low":319,"close":319,"change":22,"percent_change":23,"volume":580,"transactions":581,"vwap":582},"2026-07-20",296463.36409,1837,44.9692,{"date":584,"open":316,"high":251,"low":274,"close":251,"change":264,"percent_change":265,"volume":585,"transactions":586,"vwap":587},"2026-07-17",303019.52445,1949,44.9622,{"date":589,"open":316,"high":590,"low":253,"close":274,"change":591,"percent_change":332,"volume":592,"transactions":593,"vwap":594},"2026-07-16",44.9699,0.0035,235915.72545,2092,44.9331,{"date":596,"open":319,"high":271,"low":253,"close":597,"change":598,"percent_change":310,"volume":599,"transactions":600,"vwap":601},"2026-07-15",44.9265,-0.0335,233127.88489,1147,44.9325,{"date":603,"open":274,"high":262,"low":253,"close":426,"change":189,"percent_change":190,"volume":604,"transactions":605,"vwap":606},"2026-07-14",194042.147271,1747,44.9272,{"date":608,"open":300,"high":274,"low":505,"close":253,"change":112,"percent_change":301,"volume":609,"transactions":610,"vwap":611},"2026-07-13",189763.886426,1714,44.9044,{"date":613,"open":274,"high":274,"low":292,"close":242,"change":189,"percent_change":190,"volume":614,"transactions":9,"vwap":242},"2026-07-10",115700,{"date":616,"open":292,"high":242,"low":380,"close":292,"change":332,"percent_change":255,"volume":617,"transactions":9,"vwap":292},"2026-07-09",204400,{"date":619,"open":511,"high":253,"low":395,"close":505,"change":264,"percent_change":265,"volume":620,"transactions":9,"vwap":505},"2026-07-08",397100,{"date":622,"open":505,"high":359,"low":232,"close":511,"change":302,"percent_change":427,"volume":623,"transactions":9,"vwap":511},"2026-07-07",467800,{"date":625,"open":626,"high":292,"low":412,"close":299,"change":405,"percent_change":405,"volume":627,"transactions":9,"vwap":299},"2026-07-06",44.8,205800,{"date":629,"open":395,"high":292,"low":539,"close":299,"change":107,"percent_change":630,"volume":631,"transactions":9,"vwap":299},"2026-07-02",0.13,210100,{"date":633,"open":518,"high":511,"low":553,"close":404,"change":255,"percent_change":256,"volume":634,"transactions":9,"vwap":404},"2026-07-01",363600,{"date":636,"open":412,"high":232,"low":553,"close":518,"change":256,"percent_change":637,"volume":638,"transactions":9,"vwap":518},"2026-06-30",0.09,297600,{"date":640,"open":214,"high":215,"low":197,"close":224,"change":332,"percent_change":255,"volume":641,"transactions":9,"vwap":224},"2026-06-29",241900,{"date":643,"open":197,"high":518,"low":644,"close":214,"change":405,"percent_change":405,"volume":645,"transactions":9,"vwap":214},"2026-06-26",44.45,257600,{"date":647,"open":224,"high":539,"low":223,"close":214,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":214},"2026-06-25",-0.23,-0.51,136800,{"date":652,"open":319,"high":262,"low":242,"close":274,"change":199,"percent_change":200,"volume":653,"transactions":9,"vwap":274},"2026-06-24",147800,{"date":655,"open":351,"high":251,"low":319,"close":351,"change":405,"percent_change":405,"volume":656,"transactions":9,"vwap":351},"2026-06-23",130200,{"date":658,"open":251,"high":659,"low":319,"close":351,"change":112,"percent_change":301,"volume":660,"transactions":9,"vwap":351},"2026-06-22",45.0099983,245700,{"date":662,"open":663,"high":663,"low":426,"close":251,"change":107,"percent_change":630,"volume":664,"transactions":9,"vwap":251},"2026-06-18",45.029999,203600,{"date":666,"open":426,"high":251,"low":242,"close":316,"change":309,"percent_change":310,"volume":667,"transactions":9,"vwap":316},"2026-06-17",197000,{"date":669,"open":251,"high":254,"low":319,"close":262,"change":112,"percent_change":301,"volume":670,"transactions":9,"vwap":262},"2026-06-16",225900,{"date":672,"open":262,"high":271,"low":242,"close":271,"change":107,"percent_change":630,"volume":673,"transactions":9,"vwap":271},"2026-06-15",230300,{"date":675,"open":426,"high":426,"low":359,"close":242,"change":301,"percent_change":302,"volume":676,"transactions":9,"vwap":242},"2026-06-12",277500,{"date":678,"open":359,"high":262,"low":299,"close":316,"change":107,"percent_change":630,"volume":679,"transactions":9,"vwap":316},"2026-06-11",208100,{"date":681,"open":253,"high":316,"low":505,"close":359,"change":309,"percent_change":310,"volume":682,"transactions":9,"vwap":359},"2026-06-10",251900,{"date":684,"open":262,"high":262,"low":292,"close":253,"change":309,"percent_change":310,"volume":685,"transactions":9,"vwap":253},"2026-06-09",367800,{"date":687,"open":253,"high":271,"low":253,"close":316,"change":112,"percent_change":301,"volume":688,"transactions":9,"vwap":316},"2026-06-08",140800,{"date":690,"open":659,"high":659,"low":274,"close":319,"change":302,"percent_change":427,"volume":691,"transactions":9,"vwap":319},"2026-06-05",126700,{"date":693,"open":351,"high":351,"low":319,"close":351,"change":255,"percent_change":256,"volume":694,"transactions":9,"vwap":351},"2026-06-04",125800,{"date":696,"open":319,"high":351,"low":316,"close":262,"change":112,"percent_change":301,"volume":697,"transactions":9,"vwap":262},"2026-06-03",155900,{"date":699,"open":262,"high":251,"low":319,"close":271,"change":332,"percent_change":255,"volume":700,"transactions":9,"vwap":271},"2026-06-02",163000,{"date":702,"open":659,"high":659,"low":359,"close":262,"change":492,"percent_change":264,"volume":703,"transactions":9,"vwap":262},"2026-06-01",135200,{"date":705,"open":659,"high":659,"low":316,"close":316,"change":405,"percent_change":405,"volume":706,"transactions":9,"vwap":316},"2026-05-29",181200,{"date":708,"open":262,"high":659,"low":274,"close":316,"change":301,"percent_change":302,"volume":709,"transactions":9,"vwap":316},"2026-05-28",212800,{"date":711,"open":426,"high":262,"low":274,"close":426,"change":256,"percent_change":637,"volume":712,"transactions":9,"vwap":426},"2026-05-27",141800,{"date":714,"open":362,"high":274,"low":362,"close":242,"change":255,"percent_change":256,"volume":715,"transactions":9,"vwap":242},"2026-05-26",195600,{"date":717,"open":262,"high":262,"low":361,"close":300,"change":309,"percent_change":310,"volume":718,"transactions":9,"vwap":300},"2026-05-22",383600,{"date":720,"open":300,"high":316,"low":505,"close":274,"change":648,"percent_change":649,"volume":721,"transactions":9,"vwap":274},"2026-05-21",200000,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":225,"percent_change":226,"volume":728,"transactions":9,"vwap":727},"2026-05-20",45.099998,45.17,45.07,45.16,328000,{"date":730,"open":731,"high":732,"low":731,"close":731,"change":199,"percent_change":200,"volume":733,"transactions":9,"vwap":731},"2026-05-19",45.080002,45.14,254500,{"date":735,"open":241,"high":725,"low":241,"close":732,"change":405,"percent_change":405,"volume":736,"transactions":9,"vwap":732},"2026-05-18",180100,{"date":738,"open":739,"high":740,"low":741,"close":732,"change":199,"percent_change":200,"volume":742,"transactions":9,"vwap":732},"2026-05-15",45.18,45.22,45.13,218200,{"date":744,"open":739,"high":745,"low":725,"close":746,"change":405,"percent_change":405,"volume":747,"transactions":9,"vwap":746},"2026-05-14",45.21,45.2,195200,{"date":749,"open":725,"high":740,"low":731,"close":746,"change":492,"percent_change":264,"volume":750,"transactions":9,"vwap":746},"2026-05-13",180900,{"date":752,"open":725,"high":753,"low":741,"close":725,"change":22,"percent_change":23,"volume":754,"transactions":9,"vwap":725},"2026-05-12",45.19,221400,{"date":756,"open":740,"high":757,"low":746,"close":740,"change":405,"percent_change":405,"volume":758,"transactions":9,"vwap":740},"2026-05-11",45.25,250200,{"date":760,"open":746,"high":761,"low":762,"close":740,"change":405,"percent_change":405,"volume":763,"transactions":9,"vwap":740},"2026-05-08",45.24,45.15,139800,{"date":765,"open":746,"high":740,"low":727,"close":740,"change":189,"percent_change":190,"volume":766,"transactions":9,"vwap":740},"2026-05-07",142800,{"date":768,"open":725,"high":739,"low":769,"close":725,"change":256,"percent_change":637,"volume":770,"transactions":9,"vwap":725},"2026-05-06",45.11,171500,{"date":772,"open":724,"high":762,"low":724,"close":741,"change":255,"percent_change":256,"volume":773,"transactions":9,"vwap":741},"2026-05-05",155800,{"date":775,"open":769,"high":776,"low":663,"close":769,"change":112,"percent_change":301,"volume":777,"transactions":9,"vwap":769},"2026-05-04",45.12,221800,{"date":779,"open":724,"high":741,"low":780,"close":776,"change":189,"percent_change":190,"volume":781,"transactions":9,"vwap":776},"2026-05-01",45.040001,209500,{"date":783,"open":769,"high":732,"low":784,"close":726,"change":301,"percent_change":302,"volume":785,"transactions":9,"vwap":726},"2026-04-30",45.060001,225000,{"date":787,"open":724,"high":769,"low":254,"close":241,"change":255,"percent_change":256,"volume":788,"transactions":9,"vwap":241},"2026-04-29",192600,{"date":790,"open":769,"high":761,"low":663,"close":726,"change":302,"percent_change":427,"volume":791,"transactions":9,"vwap":726},"2026-04-28",107900,{"date":793,"open":663,"high":776,"low":254,"close":769,"change":637,"percent_change":794,"volume":795,"transactions":9,"vwap":769},"2026-04-27",0.2,328500,{"date":797,"open":726,"high":726,"low":351,"close":254,"change":112,"percent_change":301,"volume":798,"transactions":9,"vwap":254},"2026-04-24",210200,{"date":800,"open":254,"high":241,"low":319,"close":663,"change":309,"percent_change":310,"volume":801,"transactions":9,"vwap":663},"2026-04-23",321400,{"date":803,"open":254,"high":741,"low":659,"close":784,"change":256,"percent_change":637,"volume":804,"transactions":9,"vwap":784},"2026-04-22",222300,{"date":806,"open":351,"high":726,"low":319,"close":254,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":254},"2026-04-21",-0.21,-0.46,339000,{"date":811,"open":745,"high":757,"low":725,"close":812,"change":405,"percent_change":405,"volume":813,"transactions":9,"vwap":812},"2026-04-20",45.23,316600,{"date":815,"open":732,"high":761,"low":262,"close":812,"change":265,"percent_change":816,"volume":817,"transactions":9,"vwap":812},"2026-04-17",0.36,153300,{"date":819,"open":769,"high":776,"low":251,"close":726,"change":405,"percent_change":405,"volume":820,"transactions":9,"vwap":726},"2026-04-16",326400,{"date":822,"open":731,"high":724,"low":300,"close":726,"change":255,"percent_change":256,"volume":823,"transactions":9,"vwap":726},"2026-04-15",389900,{"date":825,"open":242,"high":784,"low":253,"close":826,"change":225,"percent_change":226,"volume":827,"transactions":9,"vwap":826},"2026-04-14",45.049999,417900,{"date":829,"open":253,"high":262,"low":299,"close":262,"change":112,"percent_change":301,"volume":830,"transactions":9,"vwap":262},"2026-04-13",218900,{"date":832,"open":262,"high":663,"low":316,"close":271,"change":22,"percent_change":23,"volume":833,"transactions":9,"vwap":271},"2026-04-10",231800,{"date":835,"open":659,"high":731,"low":319,"close":663,"change":255,"percent_change":256,"volume":836,"transactions":9,"vwap":663},"2026-04-09",252300,{"date":838,"open":359,"high":254,"low":411,"close":659,"change":345,"percent_change":147,"volume":839,"transactions":9,"vwap":659},"2026-04-08",496400,{"date":841,"open":380,"high":380,"low":539,"close":361,"change":112,"percent_change":301,"volume":842,"transactions":9,"vwap":361},"2026-04-07",582900,{"date":844,"open":395,"high":300,"low":404,"close":380,"change":492,"percent_change":264,"volume":845,"transactions":9,"vwap":380},"2026-04-06",356900,{"date":847,"open":395,"high":361,"low":224,"close":411,"change":309,"percent_change":310,"volume":848,"transactions":9,"vwap":411},"2026-04-02",207600,{"date":850,"open":361,"high":505,"low":626,"close":380,"change":189,"percent_change":190,"volume":851,"transactions":9,"vwap":380},"2026-04-01",348200,{"date":853,"open":539,"high":361,"low":197,"close":626,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":626},"2026-03-31",0.15,0.34,1087600,{"date":858,"open":187,"high":214,"low":859,"close":223,"change":285,"percent_change":860,"volume":861,"transactions":9,"vwap":223},"2026-03-30",44.47,0.31,2639300,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":560,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-03-27",44.64,44.5,44.51,-0.36,386900,{"date":870,"open":518,"high":511,"low":864,"close":196,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":196},"2026-03-26",-0.33,-0.73,233200,{"date":875,"open":351,"high":659,"low":426,"close":251,"change":107,"percent_change":630,"volume":876,"transactions":9,"vwap":251},"2026-03-25",346500,{"date":878,"open":362,"high":426,"low":361,"close":316,"change":22,"percent_change":23,"volume":879,"transactions":9,"vwap":316},"2026-03-24",373800,{"date":881,"open":316,"high":663,"low":274,"close":351,"change":630,"percent_change":882,"volume":883,"transactions":9,"vwap":351},"2026-03-23",0.29,475200,{"date":885,"open":254,"high":663,"low":380,"close":505,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":505},"2026-03-20",-0.14,-0.31,163700,{"date":890,"open":362,"high":251,"low":505,"close":251,"change":225,"percent_change":226,"volume":645,"transactions":9,"vwap":251},"2026-03-19",{"date":892,"open":659,"high":659,"low":253,"close":242,"change":893,"percent_change":894,"volume":631,"transactions":9,"vwap":242},"2026-03-18",-0.1,-0.22,{"date":896,"open":242,"high":254,"low":242,"close":254,"change":225,"percent_change":226,"volume":897,"transactions":9,"vwap":254},"2026-03-17",183600,{"date":899,"open":505,"high":271,"low":505,"close":316,"change":256,"percent_change":637,"volume":900,"transactions":9,"vwap":316},"2026-03-16",177400,{"date":902,"open":316,"high":271,"low":359,"close":300,"change":309,"percent_change":310,"volume":903,"transactions":9,"vwap":300},"2026-03-13",198500,{"date":905,"open":262,"high":351,"low":362,"close":274,"change":199,"percent_change":200,"volume":750,"transactions":9,"vwap":274},"2026-03-12",{"date":907,"open":351,"high":784,"low":271,"close":351,"change":332,"percent_change":255,"volume":908,"transactions":9,"vwap":351},"2026-03-11",270500,{"date":910,"open":319,"high":726,"low":253,"close":271,"change":301,"percent_change":302,"volume":911,"transactions":9,"vwap":271},"2026-03-10",318600,{"date":913,"open":197,"high":251,"low":197,"close":251,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":251},"2026-03-09",0.19,0.42,478700,{"date":918,"open":380,"high":274,"low":539,"close":396,"change":302,"percent_change":427,"volume":919,"transactions":9,"vwap":396},"2026-03-06",371100,{"date":921,"open":426,"high":251,"low":396,"close":380,"change":276,"percent_change":922,"volume":923,"transactions":9,"vwap":380},"2026-03-05",-0.27,350900,{"date":925,"open":214,"high":271,"low":21,"close":262,"change":127,"percent_change":66,"volume":926,"transactions":9,"vwap":262},"2026-03-04",636700,{"date":928,"open":929,"high":208,"low":930,"close":17,"change":22,"percent_change":23,"volume":931,"transactions":9,"vwap":17},"2026-03-03",44.55,44.44,602600,{"date":933,"open":26,"high":18,"low":26,"close":21,"change":225,"percent_change":226,"volume":934,"transactions":9,"vwap":21},"2026-03-02",358500,{"date":936,"open":511,"high":292,"low":188,"close":937,"change":648,"percent_change":649,"volume":938,"transactions":9,"vwap":937},"2026-02-27",44.54,441800,{"date":940,"open":299,"high":361,"low":518,"close":404,"change":427,"percent_change":941,"volume":942,"transactions":9,"vwap":404},"2026-02-26",-0.2,653400,{"date":944,"open":626,"high":359,"low":395,"close":505,"change":189,"percent_change":190,"volume":945,"transactions":9,"vwap":505},"2026-02-25",737500,{"date":947,"open":253,"high":253,"low":395,"close":396,"change":427,"percent_change":941,"volume":948,"transactions":9,"vwap":396},"2026-02-24",531100,{"date":950,"open":732,"high":732,"low":292,"close":300,"change":573,"percent_change":574,"volume":951,"transactions":9,"vwap":300},"2026-02-23",439600,{"date":953,"open":776,"high":727,"low":726,"close":241,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":241},"2026-02-20",-0.25,-0.55,212200,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":302,"percent_change":427,"volume":962,"transactions":9,"vwap":961},"2026-02-19",45.36,45.33,45.34,157400,{"date":964,"open":965,"high":966,"low":967,"close":965,"change":264,"percent_change":854,"volume":968,"transactions":9,"vwap":965},"2026-02-18",45.38,45.39,45.32,289300,{"date":970,"open":971,"high":959,"low":971,"close":972,"change":332,"percent_change":255,"volume":973,"transactions":9,"vwap":972},"2026-02-17",45.27,45.31,191900,{"date":975,"open":972,"high":961,"low":761,"close":976,"change":256,"percent_change":637,"volume":977,"transactions":9,"vwap":976},"2026-02-13",45.3,258100,{"date":979,"open":961,"high":980,"low":757,"close":981,"change":22,"percent_change":23,"volume":982,"transactions":9,"vwap":981},"2026-02-12",45.48,45.26,497700,{"date":984,"open":961,"high":966,"low":985,"close":972,"change":302,"percent_change":427,"volume":986,"transactions":9,"vwap":972},"2026-02-11",45.29,486300,{"date":988,"open":989,"high":989,"low":972,"close":990,"change":310,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-02-10",45.43,45.35,-0.15,404400,{"date":994,"open":959,"high":995,"low":959,"close":996,"change":264,"percent_change":854,"volume":997,"transactions":9,"vwap":996},"2026-02-09",45.45,45.42,257800,{"date":999,"open":990,"high":959,"low":971,"close":990,"change":190,"percent_change":1000,"volume":1001,"transactions":9,"vwap":990},"2026-02-06",0.24,279200,{"date":1003,"open":961,"high":961,"low":812,"close":761,"change":23,"percent_change":418,"volume":1004,"transactions":9,"vwap":761},"2026-02-05",315100,{"date":1006,"open":989,"high":995,"low":960,"close":990,"change":991,"percent_change":871,"volume":1007,"transactions":9,"vwap":990},"2026-02-04",377100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":310,"percent_change":991,"volume":1014,"transactions":9,"vwap":1013},"2026-02-03",45.58,45.6,45.41,45.5,585200,{"date":1016,"open":1010,"high":1010,"low":1017,"close":1018,"change":854,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-02-02",45.46,45.57,0.33,485600,{"date":1022,"open":1023,"high":1024,"low":965,"close":996,"change":991,"percent_change":871,"volume":1025,"transactions":9,"vwap":996},"2026-01-30",45.53,45.55,586900,{"date":1027,"open":1028,"high":1029,"low":1024,"close":1018,"change":23,"percent_change":418,"volume":1030,"transactions":9,"vwap":1018},"2026-01-29",45.61,45.63,495200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":22,"percent_change":23,"volume":817,"transactions":9,"vwap":1036},"2026-01-28",45.71,45.73,45.67,45.68,{"date":1038,"open":1034,"high":1039,"low":1040,"close":1034,"change":332,"percent_change":255,"volume":1041,"transactions":9,"vwap":1034},"2026-01-27",45.74,45.69,318500,{"date":1043,"open":1044,"high":1044,"low":1033,"close":1045,"change":427,"percent_change":941,"volume":1046,"transactions":9,"vwap":1045},"2026-01-26",45.79,45.72,408400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1049,"change":309,"percent_change":310,"volume":1052,"transactions":9,"vwap":1049},"2026-01-23",45.81,45.83,45.8,180500,{"date":1054,"open":1051,"high":1055,"low":1051,"close":1055,"change":256,"percent_change":637,"volume":1056,"transactions":9,"vwap":1055},"2026-01-22",45.84,255800,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1051,"change":894,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1051},"2026-01-21",45.78,45.85,-0.48,319000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":310,"percent_change":991,"volume":1069,"transactions":9,"vwap":1068},"2026-01-20",46.049999,46.07,46.0099983,46.02,252800,{"date":1071,"open":1072,"high":25,"low":1065,"close":25,"change":255,"percent_change":256,"volume":1073,"transactions":9,"vwap":25},"2026-01-16",46.080002,225100,{"date":1075,"open":25,"high":25,"low":1065,"close":1066,"change":112,"percent_change":301,"volume":1076,"transactions":9,"vwap":1066},"2026-01-15",265300,{"date":1078,"open":1079,"high":1072,"low":1065,"close":1072,"change":332,"percent_change":255,"volume":1080,"transactions":9,"vwap":1072},"2026-01-14",46.060001,215000,{"date":1082,"open":1072,"high":25,"low":1065,"close":1066,"change":112,"percent_change":301,"volume":1083,"transactions":9,"vwap":1066},"2026-01-13",266100,{"date":1085,"open":1066,"high":1072,"low":1086,"close":1072,"change":255,"percent_change":256,"volume":1087,"transactions":9,"vwap":1072},"2026-01-12",46.029999,227900,{"date":1089,"open":1068,"high":1079,"low":1068,"close":1079,"change":107,"percent_change":630,"volume":1090,"transactions":9,"vwap":1079},"2026-01-09",190700,{"date":1092,"open":1067,"high":1079,"low":1093,"close":1093,"change":309,"percent_change":310,"volume":1094,"transactions":9,"vwap":1093},"2026-01-08",46,215200,{"date":1096,"open":1093,"high":1086,"low":1097,"close":1086,"change":256,"percent_change":637,"volume":1098,"transactions":9,"vwap":1086},"2026-01-07",45.99,276700,{"date":1100,"open":1101,"high":1093,"low":1101,"close":1097,"change":332,"percent_change":255,"volume":1102,"transactions":9,"vwap":1097},"2026-01-06",45.95,294600,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":264,"percent_change":854,"volume":1107,"transactions":9,"vwap":1106},"2026-01-05",45.94,45.98,247300,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":492,"percent_change":264,"volume":1113,"transactions":9,"vwap":1112},"2026-01-02",45.92,45.88,45.91,169400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1111,"change":405,"percent_change":405,"volume":1119,"transactions":9,"vwap":1111},"2025-12-31",45.9,45.93,45.87,405900,{"date":1121,"open":1117,"high":1117,"low":1118,"close":1111,"change":301,"percent_change":302,"volume":1122,"transactions":9,"vwap":1111},"2025-12-30",592000,{"date":1124,"open":1125,"high":1117,"low":1111,"close":1116,"change":189,"percent_change":190,"volume":1126,"transactions":9,"vwap":1116},"2025-12-29",45.89,207400,{"date":1128,"open":1129,"high":1101,"low":1130,"close":1060,"change":22,"percent_change":23,"volume":1131,"transactions":9,"vwap":1060},"2025-12-26",45.86,45.82,132900,{"date":1133,"open":1118,"high":1112,"low":1118,"close":1116,"change":255,"percent_change":256,"volume":1134,"transactions":9,"vwap":1116},"2025-12-24",127900,{"date":1136,"open":1129,"high":1116,"low":1055,"close":1111,"change":255,"percent_change":256,"volume":1137,"transactions":9,"vwap":1111},"2025-12-23",235900,{"date":1139,"open":1129,"high":1125,"low":1060,"close":1129,"change":492,"percent_change":264,"volume":1140,"transactions":9,"vwap":1129},"2025-12-22",222900,{"date":1142,"open":1055,"high":1055,"low":1130,"close":1050,"change":255,"percent_change":256,"volume":1143,"transactions":9,"vwap":1050},"2025-12-19",242700,{"date":1145,"open":1050,"high":1050,"low":1059,"close":1049,"change":255,"percent_change":256,"volume":1146,"transactions":9,"vwap":1049},"2025-12-18",409500,{"date":1148,"open":1050,"high":1055,"low":1059,"close":1044,"change":309,"percent_change":310,"volume":1149,"transactions":9,"vwap":1044},"2025-12-17",248000,{"date":1151,"open":1130,"high":1129,"low":1044,"close":1130,"change":255,"percent_change":256,"volume":1152,"transactions":9,"vwap":1130},"2025-12-16",227600,{"date":1154,"open":1130,"high":1050,"low":1044,"close":1051,"change":112,"percent_change":301,"volume":1155,"transactions":9,"vwap":1051},"2025-12-15",294300,{"date":1157,"open":1051,"high":1049,"low":1158,"close":1049,"change":648,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1049},"2025-12-12",45.76,-0.5,198800,{"date":1162,"open":1163,"high":1065,"low":1086,"close":1163,"change":112,"percent_change":301,"volume":670,"transactions":9,"vwap":1163},"2025-12-11",46.040001,{"date":1165,"open":1106,"high":1065,"low":1106,"close":1065,"change":492,"percent_change":264,"volume":1166,"transactions":9,"vwap":1065},"2025-12-10",440500,{"date":1168,"open":1106,"high":1068,"low":1106,"close":1068,"change":256,"percent_change":637,"volume":1169,"transactions":9,"vwap":1068},"2025-12-09",325200,{"date":1171,"open":1068,"high":1068,"low":1172,"close":1106,"change":492,"percent_change":264,"volume":1173,"transactions":9,"vwap":1106},"2025-12-08",45.97,166900,{"date":1175,"open":1172,"high":1093,"low":1101,"close":1101,"change":301,"percent_change":302,"volume":1176,"transactions":9,"vwap":1101},"2025-12-05",164500,{"date":1178,"open":1106,"high":1106,"low":1101,"close":1172,"change":255,"percent_change":256,"volume":1179,"transactions":9,"vwap":1172},"2025-12-04",229900,{"date":1181,"open":1125,"high":1101,"low":1125,"close":1101,"change":256,"percent_change":637,"volume":1182,"transactions":9,"vwap":1101},"2025-12-03",211700,{"date":1184,"open":1116,"high":1110,"low":1111,"close":1112,"change":332,"percent_change":255,"volume":1185,"transactions":9,"vwap":1112},"2025-12-02",194800,{"date":1187,"open":1125,"high":1110,"low":1118,"close":1116,"change":332,"percent_change":255,"volume":1188,"transactions":9,"vwap":1116},"2025-12-01",206300,{"date":1190,"open":1112,"high":1112,"low":1129,"close":1125,"change":332,"percent_change":255,"volume":1191,"transactions":9,"vwap":1125},"2025-11-28",93800,{"date":1193,"open":1050,"high":1110,"low":1050,"close":1111,"change":492,"percent_change":264,"volume":1194,"transactions":9,"vwap":1111},"2025-11-26",206000,{"date":1196,"open":1197,"high":1129,"low":1197,"close":1060,"change":225,"percent_change":345,"volume":1198,"transactions":9,"vwap":1060},"2025-11-25",45.75,336900,{"date":1200,"open":1201,"high":1044,"low":989,"close":1201,"change":189,"percent_change":190,"volume":1202,"transactions":9,"vwap":1201},"2025-11-24",45.77,234500,{"date":1204,"open":1197,"high":1201,"low":1033,"close":1045,"change":894,"percent_change":1061,"volume":1205,"transactions":9,"vwap":1045},"2025-11-21",315900,{"date":1207,"open":1093,"high":1093,"low":1105,"close":1105,"change":309,"percent_change":310,"volume":1208,"transactions":9,"vwap":1105},"2025-11-20",582600,{"date":1210,"open":1172,"high":1106,"low":1105,"close":1172,"change":332,"percent_change":255,"volume":1211,"transactions":9,"vwap":1172},"2025-11-19",147300,{"date":1213,"open":1117,"high":1172,"low":1117,"close":1214,"change":112,"percent_change":301,"volume":903,"transactions":9,"vwap":1214},"2025-11-18",45.96,{"date":1216,"open":1172,"high":1097,"low":1105,"close":1172,"change":405,"percent_change":405,"volume":1217,"transactions":9,"vwap":1172},"2025-11-17",262400,{"date":1219,"open":1117,"high":1106,"low":1111,"close":1172,"change":492,"percent_change":264,"volume":1220,"transactions":9,"vwap":1172},"2025-11-14",277900,{"date":1222,"open":1223,"high":1106,"low":1223,"close":1105,"change":302,"percent_change":427,"volume":1224,"transactions":9,"vwap":1105},"2025-11-13",45.62,195100,{"date":1226,"open":1172,"high":1106,"low":1110,"close":1106,"change":189,"percent_change":190,"volume":1227,"transactions":9,"vwap":1106},"2025-11-12",193400,{"date":1229,"open":1101,"high":1172,"low":1110,"close":1117,"change":112,"percent_change":301,"volume":1230,"transactions":9,"vwap":1117},"2025-11-11",284100,{"date":1232,"open":1112,"high":1101,"low":1125,"close":1105,"change":264,"percent_change":854,"volume":1233,"transactions":9,"vwap":1105},"2025-11-10",338900,{"date":1235,"open":1118,"high":1111,"low":1236,"close":1118,"change":189,"percent_change":190,"volume":1237,"transactions":9,"vwap":1118},"2025-11-07",45.52,184000,{"date":1239,"open":1130,"high":1055,"low":1035,"close":1130,"change":112,"percent_change":301,"volume":1240,"transactions":9,"vwap":1130},"2025-11-06",234000,{"date":1242,"open":1044,"high":1060,"low":966,"close":1050,"change":189,"percent_change":190,"volume":1243,"transactions":9,"vwap":1050},"2025-11-05",288000,{"date":1245,"open":1130,"high":1130,"low":1013,"close":1059,"change":302,"percent_change":427,"volume":1246,"transactions":9,"vwap":1059},"2025-11-04",160600,{"date":1248,"open":1051,"high":1060,"low":1249,"close":1130,"change":255,"percent_change":256,"volume":1250,"transactions":9,"vwap":1130},"2025-11-03",45.7,194500,{"date":1252,"open":1050,"high":1055,"low":1201,"close":1051,"change":255,"percent_change":256,"volume":1253,"transactions":9,"vwap":1051},"2025-10-31",170900,{"date":1255,"open":1051,"high":1055,"low":1201,"close":1059,"change":112,"percent_change":301,"volume":1256,"transactions":9,"vwap":1059},"2025-10-30",231300,{"date":1258,"open":1049,"high":1130,"low":1059,"close":1044,"change":405,"percent_change":405,"volume":1259,"transactions":9,"vwap":1044},"2025-10-29",232400,{"date":1261,"open":1158,"high":1044,"low":1197,"close":1044,"change":189,"percent_change":190,"volume":1262,"transactions":9,"vwap":1044},"2025-10-28",233100,{"date":1264,"open":1035,"high":1158,"low":1035,"close":1039,"change":256,"percent_change":637,"volume":1265,"transactions":9,"vwap":1039},"2025-10-27",244300,{"date":1267,"open":1249,"high":1034,"low":1040,"close":1249,"change":492,"percent_change":264,"volume":1268,"transactions":9,"vwap":1249},"2025-10-24",178700,{"date":1270,"open":1271,"high":1040,"low":1028,"close":1035,"change":189,"percent_change":190,"volume":1272,"transactions":9,"vwap":1035},"2025-10-23",45.65,155500,{"date":1274,"open":1275,"high":1035,"low":762,"close":1223,"change":405,"percent_change":405,"volume":1276,"transactions":9,"vwap":1223},"2025-10-22",45.64,370100,{"date":1278,"open":1035,"high":1040,"low":1279,"close":1223,"change":954,"percent_change":955,"volume":1280,"transactions":9,"vwap":1223},"2025-10-21",45.51,183200,{"date":1282,"open":1051,"high":1125,"low":1275,"close":1118,"change":225,"percent_change":345,"volume":1283,"transactions":9,"vwap":1118},"2025-10-20",264000,{"date":1285,"open":1197,"high":1049,"low":1197,"close":1044,"change":107,"percent_change":630,"volume":1286,"transactions":9,"vwap":1044},"2025-10-17",259300,{"date":1288,"open":1055,"high":1118,"low":1249,"close":1034,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1034},"2025-10-16",-0.08,-0.17,531300,{"date":1293,"open":1201,"high":1130,"low":1197,"close":1049,"change":225,"percent_change":345,"volume":1294,"transactions":9,"vwap":1049},"2025-10-15",393700,{"date":1296,"open":1035,"high":1039,"low":1297,"close":1034,"change":112,"percent_change":301,"volume":1298,"transactions":9,"vwap":1034},"2025-10-14",45.66,330600,{"date":1300,"open":1044,"high":1044,"low":1301,"close":1039,"change":492,"percent_change":264,"volume":1302,"transactions":9,"vwap":1039},"2025-10-13",45.47,231100,{"date":1304,"open":1129,"high":1129,"low":996,"close":1033,"change":276,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1033},"2025-10-10",-0.26,386200,{"date":1308,"open":1118,"high":1116,"low":1045,"close":1050,"change":301,"percent_change":302,"volume":1309,"transactions":9,"vwap":1050},"2025-10-09",222500,{"date":1311,"open":1129,"high":1111,"low":1060,"close":1060,"change":332,"percent_change":255,"volume":1312,"transactions":9,"vwap":1060},"2025-10-08",293400,{"date":1314,"open":1111,"high":1116,"low":1055,"close":1055,"change":301,"percent_change":302,"volume":1315,"transactions":9,"vwap":1055},"2025-10-07",626500,{"date":1317,"open":1125,"high":1116,"low":1055,"close":1129,"change":301,"percent_change":302,"volume":1318,"transactions":9,"vwap":1129},"2025-10-06",608400,{"date":1320,"open":1060,"high":1125,"low":1197,"close":1111,"change":256,"percent_change":637,"volume":1321,"transactions":9,"vwap":1111},"2025-10-03",253300,{"date":1323,"open":1060,"high":1060,"low":1130,"close":1055,"change":405,"percent_change":405,"volume":1324,"transactions":9,"vwap":1055},"2025-10-02",286100,{"date":1326,"open":1051,"high":1129,"low":1275,"close":1055,"change":405,"percent_change":405,"volume":1327,"transactions":9,"vwap":1055},"2025-10-01",197400,{"date":1329,"open":1060,"high":1116,"low":1130,"close":1055,"change":301,"percent_change":302,"volume":1330,"transactions":9,"vwap":1055},"2025-09-30",559400,{"date":1332,"open":1110,"high":1172,"low":1055,"close":1129,"change":301,"percent_change":302,"volume":1333,"transactions":9,"vwap":1129},"2025-09-29",863900,{"date":1335,"open":1129,"high":1125,"low":1051,"close":1111,"change":264,"percent_change":854,"volume":1336,"transactions":9,"vwap":1111},"2025-09-26",164900,{"date":1338,"open":1125,"high":1339,"low":1049,"close":1049,"change":887,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1049},"2025-09-25",46.13,-0.67,243300,{"date":1343,"open":1339,"high":1339,"low":1344,"close":1345,"change":405,"percent_change":405,"volume":1346,"transactions":9,"vwap":1345},"2025-09-24",46.099998,46.12,217200,{"date":1348,"open":1072,"high":1345,"low":1066,"close":1345,"change":332,"percent_change":255,"volume":1349,"transactions":9,"vwap":1345},"2025-09-23",192900,{"date":1351,"open":1344,"high":1352,"low":1067,"close":1353,"change":405,"percent_change":405,"volume":1354,"transactions":9,"vwap":1353},"2025-09-22",46.15,46.11,213400,{"date":1356,"open":1066,"high":1353,"low":1066,"close":1353,"change":255,"percent_change":256,"volume":1357,"transactions":9,"vwap":1353},"2025-09-19",244800,{"date":1359,"open":1066,"high":1339,"low":1163,"close":25,"change":492,"percent_change":264,"volume":1360,"transactions":9,"vwap":25},"2025-09-18",287100,{"date":1362,"open":1163,"high":1066,"low":1086,"close":1079,"change":332,"percent_change":255,"volume":1363,"transactions":9,"vwap":1079},"2025-09-17",255100,{"date":1365,"open":1066,"high":1344,"low":1163,"close":1065,"change":301,"percent_change":302,"volume":1366,"transactions":9,"vwap":1065},"2025-09-16",226100,{"date":1368,"open":1079,"high":1353,"low":1079,"close":1066,"change":255,"percent_change":256,"volume":1369,"transactions":9,"vwap":1066},"2025-09-15",271800,{"date":1371,"open":1065,"high":1079,"low":1086,"close":1065,"change":405,"percent_change":405,"volume":788,"transactions":9,"vwap":1065},"2025-09-12",{"date":1373,"open":1067,"high":1065,"low":1067,"close":1065,"change":492,"percent_change":264,"volume":1374,"transactions":9,"vwap":1065},"2025-09-11",174700,{"date":1376,"open":1067,"high":1163,"low":1097,"close":1068,"change":492,"percent_change":264,"volume":1377,"transactions":9,"vwap":1068},"2025-09-10",296500,{"date":1379,"open":1093,"high":1163,"low":1106,"close":1097,"change":112,"percent_change":301,"volume":1380,"transactions":9,"vwap":1097},"2025-09-09",221900,{"date":1382,"open":1093,"high":1163,"low":1106,"close":1093,"change":332,"percent_change":255,"volume":1268,"transactions":9,"vwap":1093},"2025-09-08",{"date":1384,"open":1172,"high":1067,"low":1214,"close":1097,"change":107,"percent_change":630,"volume":1385,"transactions":9,"vwap":1097},"2025-09-05",156700,{"date":1387,"open":1101,"high":1101,"low":1117,"close":1117,"change":255,"percent_change":256,"volume":1388,"transactions":9,"vwap":1117},"2025-09-04",164800,{"date":1390,"open":1110,"high":1172,"low":1051,"close":1112,"change":22,"percent_change":23,"volume":1391,"transactions":9,"vwap":1112},"2025-09-03",302400,{"date":1393,"open":1110,"high":1214,"low":1118,"close":1214,"change":405,"percent_change":405,"volume":1309,"transactions":9,"vwap":1214},"2025-09-02",{"date":1395,"open":1105,"high":1106,"low":1060,"close":1214,"change":256,"percent_change":637,"volume":1396,"transactions":9,"vwap":1214},"2025-08-29",215500,{"date":1398,"open":1172,"high":1172,"low":1112,"close":1110,"change":112,"percent_change":301,"volume":1399,"transactions":9,"vwap":1110},"2025-08-28",166100,{"date":1401,"open":1116,"high":1214,"low":1116,"close":1117,"change":405,"percent_change":405,"volume":1402,"transactions":9,"vwap":1117},"2025-08-27",112600,{"date":1404,"open":1112,"high":1214,"low":1112,"close":1117,"change":332,"percent_change":255,"volume":1405,"transactions":9,"vwap":1117},"2025-08-26",168900,{"date":1407,"open":1105,"high":1105,"low":1044,"close":1110,"change":256,"percent_change":637,"volume":1408,"transactions":9,"vwap":1110},"2025-08-25",282800,{"date":1410,"open":1130,"high":1117,"low":1130,"close":1111,"change":492,"percent_change":264,"volume":1411,"transactions":9,"vwap":1111},"2025-08-22",296400,{"date":1413,"open":1055,"high":1129,"low":1051,"close":1060,"change":1305,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1060},"2025-08-21",-0.56,118700,{"date":1417,"open":1344,"high":1353,"low":1072,"close":1353,"change":255,"percent_change":256,"volume":1418,"transactions":9,"vwap":1353},"2025-08-20",145400,{"date":1420,"open":1072,"high":1353,"low":1072,"close":25,"change":332,"percent_change":255,"volume":1421,"transactions":9,"vwap":25},"2025-08-19",254700,{"date":1423,"open":1072,"high":25,"low":1065,"close":1072,"change":405,"percent_change":405,"volume":1424,"transactions":9,"vwap":1072},"2025-08-18",208400,{"date":1426,"open":1072,"high":1072,"low":784,"close":1072,"change":405,"percent_change":405,"volume":1427,"transactions":9,"vwap":1072},"2025-08-15",102300,{"date":1429,"open":1065,"high":25,"low":1065,"close":1072,"change":255,"percent_change":256,"volume":1430,"transactions":9,"vwap":1072},"2025-08-14",133800,{"date":1432,"open":1068,"high":1079,"low":1068,"close":1079,"change":264,"percent_change":854,"volume":1433,"transactions":9,"vwap":1079},"2025-08-13",194200,{"date":1435,"open":1097,"high":1093,"low":1172,"close":1097,"change":112,"percent_change":301,"volume":1436,"transactions":9,"vwap":1097},"2025-08-12",298800,{"date":1438,"open":1067,"high":1067,"low":1106,"close":1093,"change":302,"percent_change":427,"volume":1439,"transactions":9,"vwap":1093},"2025-08-11",231200,{"date":1441,"open":1106,"high":1079,"low":1106,"close":1163,"change":264,"percent_change":854,"volume":1442,"transactions":9,"vwap":1163},"2025-08-08",446600,{"date":1444,"open":1214,"high":1106,"low":1101,"close":1172,"change":332,"percent_change":255,"volume":1445,"transactions":9,"vwap":1172},"2025-08-07",134500,{"date":1447,"open":1214,"high":1172,"low":1117,"close":1214,"change":405,"percent_change":405,"volume":1448,"transactions":9,"vwap":1214},"2025-08-06",162500,{"date":1450,"open":1172,"high":1172,"low":1105,"close":1214,"change":492,"percent_change":264,"volume":1451,"transactions":9,"vwap":1214},"2025-08-05",170600,{"date":1453,"open":1101,"high":1101,"low":1110,"close":1117,"change":332,"percent_change":255,"volume":1454,"transactions":9,"vwap":1117},"2025-08-04",203100,{"date":1456,"open":1110,"high":1214,"low":1111,"close":1110,"change":405,"percent_change":405,"volume":1457,"transactions":9,"vwap":1110},"2025-08-01",328100,{"date":1459,"open":1172,"high":1172,"low":1110,"close":1110,"change":405,"percent_change":405,"volume":1460,"transactions":9,"vwap":1110},"2025-07-31",218700,{"date":1462,"open":1101,"high":1101,"low":1112,"close":1110,"change":309,"percent_change":310,"volume":1463,"transactions":9,"vwap":1110},"2025-07-30",159400,{"date":1465,"open":1214,"high":1214,"low":1101,"close":1101,"change":405,"percent_change":405,"volume":1466,"transactions":9,"vwap":1101},"2025-07-29",161700,{"date":1468,"open":1097,"high":1097,"low":1117,"close":1101,"change":405,"percent_change":405,"volume":1469,"transactions":9,"vwap":1101},"2025-07-28",260200,{"date":1471,"open":1105,"high":1172,"low":1110,"close":1101,"change":332,"percent_change":255,"volume":1472,"transactions":9,"vwap":1101},"2025-07-25",278600,{"date":1474,"open":1214,"high":1214,"low":1105,"close":1105,"change":301,"percent_change":302,"volume":1475,"transactions":9,"vwap":1105},"2025-07-24",265900,{"date":1477,"open":1105,"high":1214,"low":1110,"close":1214,"change":255,"percent_change":256,"volume":1478,"transactions":9,"vwap":1214},"2025-07-23",164200,{"date":1480,"open":1214,"high":1214,"low":1112,"close":1105,"change":418,"percent_change":1481,"volume":1377,"transactions":9,"vwap":1105},"2025-07-22",-0.52,{"date":1483,"open":1484,"high":176,"low":1484,"close":1485,"change":255,"percent_change":256,"volume":1486,"transactions":9,"vwap":1485},"2025-07-21",46.14,46.18,163200,{"date":1488,"open":1485,"high":1485,"low":1484,"close":1489,"change":492,"percent_change":264,"volume":1490,"transactions":9,"vwap":1489},"2025-07-18",46.16,166600,{"date":1492,"open":1484,"high":1489,"low":1353,"close":1339,"change":255,"percent_change":256,"volume":1493,"transactions":9,"vwap":1339},"2025-07-17",350500,{"date":1495,"open":1484,"high":1352,"low":1353,"close":1353,"change":309,"percent_change":310,"volume":1496,"transactions":9,"vwap":1353},"2025-07-16",558000,{"date":1498,"open":1352,"high":1352,"low":1345,"close":1484,"change":256,"percent_change":637,"volume":1499,"transactions":9,"vwap":1484},"2025-07-15",183100,{"date":1501,"open":1072,"high":1345,"low":1066,"close":1344,"change":492,"percent_change":264,"volume":1176,"transactions":9,"vwap":1344},"2025-07-14",{"date":1503,"open":1079,"high":1353,"low":1093,"close":1066,"change":255,"percent_change":256,"volume":1504,"transactions":9,"vwap":1066},"2025-07-11",225300,{"date":1506,"open":1065,"high":1345,"low":1068,"close":1065,"change":332,"percent_change":255,"volume":1507,"transactions":9,"vwap":1065},"2025-07-10",152200,{"date":1509,"open":1068,"high":1079,"low":1067,"close":1163,"change":255,"percent_change":256,"volume":1155,"transactions":9,"vwap":1163},"2025-07-09",{"date":1511,"open":1106,"high":1339,"low":1172,"close":1068,"change":107,"percent_change":630,"volume":1512,"transactions":9,"vwap":1068},"2025-07-08",287800,{"date":1514,"open":1067,"high":1163,"low":1117,"close":1214,"change":199,"percent_change":200,"volume":1515,"transactions":9,"vwap":1214},"2025-07-07",538100,{"date":1517,"open":1093,"high":1068,"low":1097,"close":1068,"change":107,"percent_change":630,"volume":1518,"transactions":9,"vwap":1068},"2025-07-03",250700,{"date":1520,"open":1117,"high":1172,"low":1110,"close":1214,"change":332,"percent_change":255,"volume":1521,"transactions":9,"vwap":1214},"2025-07-02",140900,{"date":1523,"open":1125,"high":1101,"low":1111,"close":1101,"change":107,"percent_change":630,"volume":1524,"transactions":9,"vwap":1101},"2025-07-01",208000,{"date":1526,"open":1110,"high":1110,"low":1118,"close":1125,"change":405,"percent_change":405,"volume":1527,"transactions":9,"vwap":1125},"2025-06-30",637100,{"date":1529,"open":1116,"high":1110,"low":1129,"close":1125,"change":189,"percent_change":190,"volume":1530,"transactions":9,"vwap":1125},"2025-06-27",271900,{"date":1532,"open":1060,"high":1125,"low":1197,"close":1055,"change":648,"percent_change":1159,"volume":1533,"transactions":9,"vwap":1055},"2025-06-26",289200,{"date":1535,"open":1079,"high":1072,"low":1068,"close":1066,"change":332,"percent_change":255,"volume":1536,"transactions":9,"vwap":1066},"2025-06-25",293000,{"date":1538,"open":1086,"high":1072,"low":1093,"close":1079,"change":189,"percent_change":190,"volume":1539,"transactions":9,"vwap":1079},"2025-06-24",272900,{"date":1541,"open":1163,"high":1065,"low":1093,"close":1067,"change":405,"percent_change":405,"volume":1542,"transactions":9,"vwap":1067},"2025-06-23",299600,{"date":1544,"open":1093,"high":1068,"low":1214,"close":1067,"change":492,"percent_change":264,"volume":1545,"transactions":9,"vwap":1067},"2025-06-20",223700,{"date":1547,"open":1106,"high":1093,"low":1172,"close":1106,"change":405,"percent_change":405,"volume":653,"transactions":9,"vwap":1106},"2025-06-18",{"date":1549,"open":1214,"high":1093,"low":1117,"close":1106,"change":256,"percent_change":637,"volume":1550,"transactions":9,"vwap":1106},"2025-06-17",275400,{"date":1552,"open":1105,"high":1214,"low":1059,"close":1105,"change":492,"percent_change":264,"volume":1553,"transactions":9,"vwap":1105},"2025-06-16",113200,{"date":1555,"open":1112,"high":1101,"low":1116,"close":1112,"change":332,"percent_change":255,"volume":1418,"transactions":9,"vwap":1112},"2025-06-13",{"date":1557,"open":1116,"high":1112,"low":1111,"close":1116,"change":301,"percent_change":302,"volume":900,"transactions":9,"vwap":1116},"2025-06-12",{"date":1559,"open":1101,"high":1101,"low":1111,"close":1110,"change":405,"percent_change":405,"volume":1560,"transactions":9,"vwap":1110},"2025-06-11",602000,{"date":1562,"open":1116,"high":1101,"low":1129,"close":1110,"change":492,"percent_change":264,"volume":1563,"transactions":9,"vwap":1110},"2025-06-10",127400,{"date":1565,"open":1125,"high":1116,"low":1055,"close":1125,"change":332,"percent_change":255,"volume":1566,"transactions":9,"vwap":1125},"2025-06-09",106400,{"date":1568,"open":1129,"high":1105,"low":1060,"close":1111,"change":107,"percent_change":630,"volume":1569,"transactions":9,"vwap":1111},"2025-06-06",383200,{"date":1571,"open":1111,"high":1111,"low":1051,"close":1130,"change":309,"percent_change":310,"volume":1268,"transactions":9,"vwap":1130},"2025-06-05",{"date":1573,"open":1111,"high":1111,"low":1044,"close":1060,"change":405,"percent_change":405,"volume":631,"transactions":9,"vwap":1060},"2025-06-04",{"date":1575,"open":1044,"high":1060,"low":1044,"close":1060,"change":255,"percent_change":256,"volume":1576,"transactions":9,"vwap":1060},"2025-06-03",252700,{"date":1578,"open":1049,"high":1125,"low":1044,"close":1050,"change":492,"percent_change":264,"volume":1579,"transactions":9,"vwap":1050},"2025-06-02",229800,{"date":1581,"open":1050,"high":1060,"low":1197,"close":1051,"change":301,"percent_change":302,"volume":1582,"transactions":9,"vwap":1051},"2025-05-30",443800,{"date":1584,"open":1130,"high":1055,"low":1034,"close":1130,"change":256,"percent_change":637,"volume":1585,"transactions":9,"vwap":1130},"2025-05-29",207000,{"date":1587,"open":1201,"high":1051,"low":1297,"close":1059,"change":492,"percent_change":264,"volume":1588,"transactions":9,"vwap":1059},"2025-05-28",197300,{"date":1590,"open":1039,"high":1158,"low":1040,"close":1197,"change":264,"percent_change":854,"volume":1591,"transactions":9,"vwap":1197},"2025-05-27",237900,{"date":1593,"open":1040,"high":1045,"low":1271,"close":1036,"change":309,"percent_change":310,"volume":1594,"transactions":9,"vwap":1036},"2025-05-23",160100,{"date":1596,"open":1035,"high":1045,"low":1297,"close":1033,"change":256,"percent_change":637,"volume":1597,"transactions":9,"vwap":1033},"2025-05-22",376600,{"date":1599,"open":1049,"high":1118,"low":1297,"close":1035,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1035},"2025-05-21",-0.3,-0.65,307700,{"date":1604,"open":1097,"high":1097,"low":1214,"close":1172,"change":112,"percent_change":301,"volume":1605,"transactions":9,"vwap":1172},"2025-05-20",287200,{"date":1607,"open":1101,"high":1067,"low":1101,"close":1106,"change":112,"percent_change":301,"volume":1608,"transactions":9,"vwap":1106},"2025-05-19",179300,{"date":1610,"open":1093,"high":1093,"low":1101,"close":1097,"change":492,"percent_change":264,"volume":1611,"transactions":9,"vwap":1097},"2025-05-16",296200,{"date":1613,"open":1101,"high":1097,"low":1111,"close":1214,"change":492,"percent_change":264,"volume":1614,"transactions":9,"vwap":1214},"2025-05-15",222600,{"date":1616,"open":1214,"high":1214,"low":1110,"close":1117,"change":112,"percent_change":301,"volume":1617,"transactions":9,"vwap":1117},"2025-05-14",324000,{"date":1619,"open":1051,"high":1105,"low":1051,"close":1105,"change":255,"percent_change":256,"volume":1620,"transactions":9,"vwap":1105},"2025-05-13",332800,{"date":1622,"open":1130,"high":1110,"low":1197,"close":1110,"change":345,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1110},"2025-05-12",0.37,261500,{"date":1626,"open":1158,"high":1051,"low":1045,"close":1197,"change":107,"percent_change":630,"volume":1627,"transactions":9,"vwap":1197},"2025-05-09",336300,{"date":1629,"open":1018,"high":1197,"low":1018,"close":1040,"change":255,"percent_change":256,"volume":1630,"transactions":9,"vwap":1040},"2025-05-08",424900,{"date":1632,"open":1040,"high":1040,"low":1275,"close":1035,"change":255,"percent_change":256,"volume":1633,"transactions":9,"vwap":1035},"2025-05-07",158600,{"date":1635,"open":1636,"high":1271,"low":1636,"close":1271,"change":405,"percent_change":405,"volume":848,"transactions":9,"vwap":1271},"2025-05-06",45.59,{"date":1638,"open":1010,"high":1197,"low":1010,"close":1271,"change":301,"percent_change":302,"volume":1639,"transactions":9,"vwap":1271},"2025-05-05",153100,{"date":1641,"open":1010,"high":1036,"low":1010,"close":1035,"change":190,"percent_change":1000,"volume":1642,"transactions":9,"vwap":1035},"2025-05-02",335300,{"date":1644,"open":1297,"high":1039,"low":1024,"close":1645,"change":301,"percent_change":302,"volume":1646,"transactions":9,"vwap":1645},"2025-05-01",45.56,347600,{"date":1648,"open":1645,"high":1028,"low":1649,"close":1010,"change":112,"percent_change":301,"volume":1650,"transactions":9,"vwap":1010},"2025-04-30",45.49,354300,{"date":1652,"open":1018,"high":1029,"low":1301,"close":1636,"change":255,"percent_change":256,"volume":1653,"transactions":9,"vwap":1636},"2025-04-29",237100,{"date":1655,"open":1645,"high":1011,"low":1236,"close":1018,"change":256,"percent_change":637,"volume":1656,"transactions":9,"vwap":1018},"2025-04-28",188400,{"date":1658,"open":1023,"high":1040,"low":1659,"close":1023,"change":107,"percent_change":630,"volume":1660,"transactions":9,"vwap":1023},"2025-04-25",45.4,583800,{"date":1662,"open":990,"high":1301,"low":961,"close":1301,"change":265,"percent_change":152,"volume":1663,"transactions":9,"vwap":1301},"2025-04-24",226700,{"date":1665,"open":972,"high":1011,"low":972,"close":972,"change":630,"percent_change":882,"volume":1666,"transactions":9,"vwap":972},"2025-04-23",680800,{"date":180,"open":981,"high":966,"low":727,"close":739,"change":1289,"percent_change":245,"volume":1668,"transactions":9,"vwap":739},342100]