[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTSM":3,"homepage-market-summary":29,"stock-historical-FTSM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTSM","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 Enhanced Short Maturity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1317,2.46,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},59.54,59.59,59.53,59.56,-0.02,-0.03,1061739.235057,60.91,59.491,824588.013074708,3.5,3058,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},790131,288397903.268677,-0.65,"2025-04-22",[180,183,190,201,211,219,227,234,241,247,253,259,264,271,276,281,286,291,296,301,306,311,316,321,327,335,341,347,352,358,365,371,378,384,390,395,401,407,414,420,429,435,440,446,452,459,464,469,474,479,485,492,498,504,511,518,525,530,536,540,543,546,549,553,556,560,567,572,577,581,584,587,591,595,599,604,608,614,617,620,623,627,631,635,640,643,646,649,654,659,663,666,669,672,676,681,684,687,690,693,696,699,704,708,711,714,717,720,725,729,732,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,793,797,802,807,812,815,818,821,825,828,831,834,837,840,843,846,849,852,855,858,861,864,869,874,877,881,884,889,894,897,900,904,908,912,915,919,922,925,928,931,934,939,945,948,951,955,958,961,964,969,972,975,979,982,985,988,991,994,997,1000,1003,1006,1009,1013,1016,1019,1022,1025,1027,1030,1033,1036,1039,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1108,1111,1114,1117,1120,1123,1126,1130,1133,1136,1140,1144,1147,1151,1154,1157,1160,1163,1166,1169,1172,1175,1179,1184,1188,1191,1194,1197,1200,1203,1207,1212,1215,1218,1221,1224,1227,1229,1232,1235,1238,1241,1244,1247,1250,1255,1258,1261,1264,1267,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1311,1314,1317,1320,1323,1326,1329,1332,1335,1340,1345,1348,1352,1355,1358,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1439,1442,1445,1448,1451,1454,1456,1459,1462,1465,1468,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1517,1520,1523,1526,1529,1532,1535,1537,1540,1544,1547],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},2452,59.5482,{"date":184,"open":25,"high":20,"low":25,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.05,0.08,1612117.288779,5685,59.5345,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",59.52,59.525,59.5,59.51,-0.21,-0.35,731804.5029,2031,59.5079,{"date":202,"open":203,"high":204,"low":205,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",59.69,59.72,59.68,0.04,0.07,1398918.863989,3687,59.6914,{"date":212,"open":203,"high":213,"low":205,"close":205,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",59.71,-0.04,-0.07,865803.55687,2773,59.6895,{"date":220,"open":221,"high":222,"low":203,"close":204,"change":223,"percent_change":185,"volume":224,"transactions":225,"vwap":226},"2026-09-25",59.7,59.73,0.03,643888.013443,2777,59.7052,{"date":228,"open":203,"high":221,"low":205,"close":203,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",0.01,0.02,1069069.82152,3188,59.6911,{"date":235,"open":222,"high":236,"low":205,"close":205,"change":22,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",59.74,-0.05,849136.33998,3157,59.6918,{"date":242,"open":222,"high":222,"low":213,"close":213,"change":243,"percent_change":229,"volume":244,"transactions":245,"vwap":246},"2026-09-22",0.005,787583.510331,2265,59.7228,{"date":248,"open":221,"high":204,"low":221,"close":249,"change":243,"percent_change":229,"volume":250,"transactions":251,"vwap":252},"2026-09-21",59.705,881192.214451,2403,59.7158,{"date":254,"open":213,"high":213,"low":203,"close":221,"change":255,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",0,1001357.050058,2915,59.6983,{"date":260,"open":203,"high":213,"low":203,"close":221,"change":223,"percent_change":185,"volume":261,"transactions":262,"vwap":263},"2026-09-17",405157.095956,2121,59.7044,{"date":265,"open":221,"high":266,"low":267,"close":267,"change":111,"percent_change":21,"volume":268,"transactions":269,"vwap":270},"2026-09-16",59.75,59.67,745082.603234,2800,59.7084,{"date":272,"open":221,"high":221,"low":205,"close":205,"change":111,"percent_change":21,"volume":273,"transactions":274,"vwap":275},"2026-09-15",594668.81364,2089,59.6947,{"date":277,"open":221,"high":221,"low":205,"close":203,"change":255,"percent_change":255,"volume":278,"transactions":279,"vwap":280},"2026-09-14",848708.581516,2042,59.6951,{"date":282,"open":222,"high":222,"low":203,"close":203,"change":111,"percent_change":21,"volume":283,"transactions":284,"vwap":285},"2026-09-11",745267.64695,2605,59.7051,{"date":287,"open":222,"high":222,"low":221,"close":221,"change":21,"percent_change":22,"volume":288,"transactions":289,"vwap":290},"2026-09-10",809980.748804,2575,59.7081,{"date":292,"open":204,"high":236,"low":204,"close":204,"change":255,"percent_change":255,"volume":293,"transactions":294,"vwap":295},"2026-09-09",582197.98461,1793,59.7295,{"date":297,"open":204,"high":236,"low":204,"close":204,"change":255,"percent_change":255,"volume":298,"transactions":299,"vwap":300},"2026-09-08",729825.409519,2140,59.7366,{"date":302,"open":236,"high":236,"low":204,"close":204,"change":230,"percent_change":223,"volume":303,"transactions":304,"vwap":305},"2026-09-04",429423.545511,1770,59.7337,{"date":307,"open":221,"high":204,"low":221,"close":221,"change":230,"percent_change":223,"volume":308,"transactions":309,"vwap":310},"2026-09-03",520668.20736,2064,59.7108,{"date":312,"open":203,"high":203,"low":205,"close":205,"change":229,"percent_change":230,"volume":313,"transactions":314,"vwap":315},"2026-09-02",572984.105517,1883,59.6845,{"date":317,"open":24,"high":24,"low":267,"close":267,"change":111,"percent_change":21,"volume":318,"transactions":319,"vwap":320},"2026-09-01",962996.1666,3336,59.6851,{"date":322,"open":205,"high":203,"low":323,"close":205,"change":196,"percent_change":197,"volume":324,"transactions":325,"vwap":326},"2026-08-31",59.6711,769798.42992,2304,59.6864,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":21,"percent_change":22,"volume":332,"transactions":333,"vwap":334},"2026-08-28",59.92,59.93,59.89,418938.00992,1959,59.9012,{"date":336,"open":337,"high":329,"low":338,"close":337,"change":230,"percent_change":223,"volume":339,"transactions":340,"vwap":337},"2026-08-27",59.91,59.9,530308.53112,2358,{"date":342,"open":331,"high":343,"low":331,"close":331,"change":21,"percent_change":22,"volume":344,"transactions":345,"vwap":346},"2026-08-26",59.908,414515.30846,2650,59.895,{"date":348,"open":331,"high":337,"low":331,"close":337,"change":229,"percent_change":230,"volume":349,"transactions":350,"vwap":351},"2026-08-25",373656.772962,2016,59.904,{"date":353,"open":354,"high":338,"low":354,"close":338,"change":223,"percent_change":185,"volume":355,"transactions":356,"vwap":357},"2026-08-24",59.86,516036.988977,2200,59.8833,{"date":359,"open":331,"high":331,"low":360,"close":360,"change":361,"percent_change":22,"volume":362,"transactions":363,"vwap":364},"2026-08-21",59.87,-0.015,543710.388332,2206,59.8752,{"date":366,"open":360,"high":331,"low":354,"close":367,"change":243,"percent_change":229,"volume":368,"transactions":369,"vwap":370},"2026-08-20",59.885,862884.021294,3229,59.8773,{"date":372,"open":360,"high":373,"low":374,"close":373,"change":230,"percent_change":223,"volume":375,"transactions":376,"vwap":377},"2026-08-19",59.88,59.85,583414.7186,2587,59.8628,{"date":379,"open":374,"high":354,"low":380,"close":354,"change":230,"percent_change":223,"volume":381,"transactions":382,"vwap":383},"2026-08-18",59.83,650495.3116,2967,59.8477,{"date":385,"open":374,"high":354,"low":380,"close":386,"change":111,"percent_change":21,"volume":387,"transactions":388,"vwap":389},"2026-08-17",59.84,1511384.9334,2695,59.8482,{"date":391,"open":386,"high":374,"low":386,"close":374,"change":230,"percent_change":223,"volume":392,"transactions":393,"vwap":394},"2026-08-14",614193.13932,2714,59.8431,{"date":396,"open":397,"high":386,"low":397,"close":380,"change":229,"percent_change":230,"volume":398,"transactions":399,"vwap":400},"2026-08-13",59.82,391711.10201,1860,59.832,{"date":402,"open":403,"high":397,"low":403,"close":397,"change":223,"percent_change":185,"volume":404,"transactions":405,"vwap":406},"2026-08-12",59.8,445601.212988,2441,59.8062,{"date":408,"open":409,"high":409,"low":410,"close":409,"change":230,"percent_change":223,"volume":411,"transactions":412,"vwap":413},"2026-08-11",59.79,59.775,471638.63385,2231,59.7859,{"date":415,"open":409,"high":403,"low":416,"close":416,"change":361,"percent_change":22,"volume":417,"transactions":418,"vwap":419},"2026-08-10",59.77,669937.00954,3965,59.7893,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":206,"volume":426,"transactions":427,"vwap":428},"2026-08-07",59.81,59.78,59.785,0.025,293195.366492,1930,59.786,{"date":430,"open":431,"high":423,"low":266,"close":431,"change":255,"percent_change":255,"volume":432,"transactions":433,"vwap":434},"2026-08-06",59.76,519922.20042,2116,59.758,{"date":436,"open":416,"high":423,"low":266,"close":431,"change":229,"percent_change":230,"volume":437,"transactions":438,"vwap":439},"2026-08-05",862277.022101,2712,59.7596,{"date":441,"open":416,"high":416,"low":236,"close":266,"change":442,"percent_change":223,"volume":443,"transactions":444,"vwap":445},"2026-08-04",0.015,1146320.83177,4603,59.7543,{"date":447,"open":266,"high":266,"low":222,"close":448,"change":243,"percent_change":229,"volume":449,"transactions":450,"vwap":451},"2026-08-03",59.735,415277.150277,2462,59.7358,{"date":453,"open":222,"high":222,"low":221,"close":222,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-31",-0.18,-0.3,435523.345146,1792,59.7146,{"date":460,"open":337,"high":330,"low":337,"close":337,"change":229,"percent_change":230,"volume":461,"transactions":462,"vwap":463},"2026-07-30",689915.132282,2719,59.922,{"date":465,"open":373,"high":330,"low":360,"close":338,"change":442,"percent_change":223,"volume":466,"transactions":467,"vwap":468},"2026-07-29",775983.96115,2475,59.8964,{"date":470,"open":354,"high":331,"low":354,"close":367,"change":425,"percent_change":206,"volume":471,"transactions":472,"vwap":473},"2026-07-28",784207.013545,2791,59.8789,{"date":475,"open":374,"high":360,"low":374,"close":354,"change":442,"percent_change":223,"volume":476,"transactions":477,"vwap":478},"2026-07-27",601976.300458,2629,59.8582,{"date":480,"open":354,"high":354,"low":380,"close":481,"change":442,"percent_change":223,"volume":482,"transactions":483,"vwap":484},"2026-07-24",59.845,444588.043335,2075,59.8457,{"date":486,"open":380,"high":487,"low":422,"close":380,"change":488,"percent_change":111,"volume":489,"transactions":490,"vwap":491},"2026-07-23",59.835,-0.005,515918.9656,1786,59.8248,{"date":493,"open":374,"high":494,"low":380,"close":487,"change":111,"percent_change":21,"volume":495,"transactions":496,"vwap":497},"2026-07-22",59.859,598821.26183,2223,59.8405,{"date":499,"open":354,"high":354,"low":386,"close":481,"change":500,"percent_change":21,"volume":501,"transactions":502,"vwap":503},"2026-07-21",-0.0096,534357.678568,2255,59.8481,{"date":505,"open":354,"high":354,"low":374,"close":506,"change":507,"percent_change":-6,"volume":508,"transactions":509,"vwap":510},"2026-07-20",59.8546,-0.0004,726380.25383,2377,59.8568,{"date":512,"open":360,"high":360,"low":374,"close":513,"change":514,"percent_change":230,"volume":515,"transactions":516,"vwap":517},"2026-07-17",59.855,0.0104,422608.776929,2352,59.8587,{"date":519,"open":386,"high":374,"low":397,"close":520,"change":521,"percent_change":206,"volume":522,"transactions":523,"vwap":524},"2026-07-16",59.8446,0.0246,834956.721607,2324,59.8368,{"date":526,"open":386,"high":386,"low":397,"close":397,"change":442,"percent_change":223,"volume":527,"transactions":528,"vwap":529},"2026-07-15",450218.983305,2018,59.8297,{"date":531,"open":403,"high":397,"low":409,"close":532,"change":425,"percent_change":206,"volume":533,"transactions":534,"vwap":535},"2026-07-14",59.805,627811.1253,2367,59.8044,{"date":537,"open":409,"high":403,"low":423,"close":423,"change":22,"percent_change":237,"volume":538,"transactions":393,"vwap":539},"2026-07-13",473147.315844,59.7902,{"date":541,"open":422,"high":397,"low":409,"close":422,"change":230,"percent_change":223,"volume":542,"transactions":9,"vwap":422},"2026-07-10",525600,{"date":544,"open":423,"high":403,"low":416,"close":409,"change":229,"percent_change":230,"volume":545,"transactions":9,"vwap":409},"2026-07-09",1044600,{"date":547,"open":431,"high":423,"low":431,"close":423,"change":229,"percent_change":230,"volume":548,"transactions":9,"vwap":423},"2026-07-08",1122200,{"date":550,"open":423,"high":551,"low":416,"close":416,"change":22,"percent_change":237,"volume":552,"transactions":9,"vwap":416},"2026-07-07",59.793,698300,{"date":554,"open":423,"high":403,"low":416,"close":403,"change":425,"percent_change":206,"volume":555,"transactions":9,"vwap":403},"2026-07-06",453600,{"date":557,"open":409,"high":409,"low":431,"close":410,"change":558,"percent_change":106,"volume":559,"transactions":9,"vwap":410},"2026-07-02",0.036,543700,{"date":561,"open":222,"high":562,"low":563,"close":564,"change":565,"percent_change":230,"volume":566,"transactions":9,"vwap":564},"2026-07-01",59.759,59.724,59.739,0.009,1098000,{"date":568,"open":266,"high":266,"low":222,"close":222,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":222},"2026-06-30",-0.205,-0.34,452600,{"date":573,"open":330,"high":574,"low":330,"close":575,"change":255,"percent_change":255,"volume":576,"transactions":9,"vwap":575},"2026-06-29",59.95,59.935,506300,{"date":578,"open":329,"high":579,"low":329,"close":575,"change":206,"percent_change":207,"volume":580,"transactions":9,"vwap":575},"2026-06-26",59.94,1128500,{"date":582,"open":338,"high":337,"low":331,"close":346,"change":243,"percent_change":229,"volume":583,"transactions":9,"vwap":346},"2026-06-25",812800,{"date":585,"open":338,"high":337,"low":373,"close":331,"change":442,"percent_change":223,"volume":586,"transactions":9,"vwap":331},"2026-06-24",775600,{"date":588,"open":374,"high":331,"low":374,"close":589,"change":229,"percent_change":230,"volume":590,"transactions":9,"vwap":589},"2026-06-23",59.875,751900,{"date":592,"open":374,"high":373,"low":380,"close":593,"change":488,"percent_change":111,"volume":594,"transactions":9,"vwap":593},"2026-06-22",59.865,492400,{"date":596,"open":373,"high":331,"low":597,"close":360,"change":223,"percent_change":185,"volume":598,"transactions":9,"vwap":360},"2026-06-18",59.848,700400,{"date":600,"open":360,"high":337,"low":397,"close":386,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":386},"2026-06-17",-0.035,-0.06,653100,{"date":605,"open":360,"high":329,"low":354,"close":589,"change":606,"percent_change":229,"volume":607,"transactions":9,"vwap":589},"2026-06-16",0.006,570200,{"date":609,"open":610,"high":610,"low":354,"close":611,"change":612,"percent_change":206,"volume":613,"transactions":9,"vwap":611},"2026-06-15",59.98,59.869,0.024,977900,{"date":615,"open":386,"high":373,"low":386,"close":481,"change":488,"percent_change":111,"volume":616,"transactions":9,"vwap":481},"2026-06-12",713400,{"date":618,"open":403,"high":374,"low":403,"close":374,"change":206,"percent_change":207,"volume":619,"transactions":9,"vwap":374},"2026-06-11",681400,{"date":621,"open":403,"high":386,"low":403,"close":422,"change":488,"percent_change":111,"volume":622,"transactions":9,"vwap":422},"2026-06-10",480500,{"date":624,"open":403,"high":397,"low":409,"close":625,"change":230,"percent_change":223,"volume":626,"transactions":9,"vwap":625},"2026-06-09",59.815,744400,{"date":628,"open":423,"high":422,"low":423,"close":629,"change":243,"percent_change":229,"volume":630,"transactions":9,"vwap":629},"2026-06-08",59.795,1066200,{"date":632,"open":409,"high":403,"low":423,"close":409,"change":633,"percent_change":21,"volume":634,"transactions":9,"vwap":409},"2026-06-05",-0.014,1118000,{"date":636,"open":409,"high":422,"low":409,"close":637,"change":638,"percent_change":106,"volume":639,"transactions":9,"vwap":637},"2026-06-04",59.804,0.034,397900,{"date":641,"open":403,"high":403,"low":416,"close":416,"change":22,"percent_change":237,"volume":642,"transactions":9,"vwap":416},"2026-06-03",545700,{"date":644,"open":403,"high":403,"low":423,"close":403,"change":442,"percent_change":223,"volume":645,"transactions":9,"vwap":403},"2026-06-02",748400,{"date":647,"open":423,"high":409,"low":266,"close":424,"change":243,"percent_change":229,"volume":648,"transactions":9,"vwap":424},"2026-06-01",1208800,{"date":650,"open":409,"high":403,"low":431,"close":423,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":423},"2026-05-29",-0.175,-0.29,621600,{"date":655,"open":579,"high":656,"low":579,"close":657,"change":229,"percent_change":230,"volume":658,"transactions":9,"vwap":657},"2026-05-28",59.96,59.955,476200,{"date":660,"open":330,"high":656,"low":330,"close":661,"change":229,"percent_change":230,"volume":662,"transactions":9,"vwap":661},"2026-05-27",59.945,716500,{"date":664,"open":579,"high":579,"low":329,"close":575,"change":488,"percent_change":111,"volume":665,"transactions":9,"vwap":575},"2026-05-26",557900,{"date":667,"open":329,"high":579,"low":373,"close":579,"change":185,"percent_change":186,"volume":668,"transactions":9,"vwap":579},"2026-05-22",568500,{"date":670,"open":331,"high":337,"low":373,"close":331,"change":255,"percent_change":255,"volume":671,"transactions":9,"vwap":331},"2026-05-21",457600,{"date":673,"open":373,"high":338,"low":354,"close":331,"change":674,"percent_change":206,"volume":675,"transactions":9,"vwap":331},"2026-05-20",0.022,1017600,{"date":677,"open":354,"high":589,"low":374,"close":678,"change":679,"percent_change":21,"volume":680,"transactions":9,"vwap":678},"2026-05-19",59.868,-0.012,808900,{"date":682,"open":331,"high":331,"low":360,"close":373,"change":229,"percent_change":230,"volume":683,"transactions":9,"vwap":373},"2026-05-18",1011900,{"date":685,"open":386,"high":360,"low":386,"close":360,"change":255,"percent_change":255,"volume":686,"transactions":9,"vwap":360},"2026-05-15",1219600,{"date":688,"open":360,"high":373,"low":354,"close":360,"change":229,"percent_change":230,"volume":689,"transactions":9,"vwap":360},"2026-05-14",888200,{"date":691,"open":374,"high":354,"low":386,"close":354,"change":442,"percent_change":223,"volume":692,"transactions":9,"vwap":354},"2026-05-13",542200,{"date":694,"open":386,"high":374,"low":380,"close":481,"change":255,"percent_change":255,"volume":695,"transactions":9,"vwap":481},"2026-05-12",540600,{"date":697,"open":374,"high":374,"low":386,"close":481,"change":488,"percent_change":111,"volume":698,"transactions":9,"vwap":481},"2026-05-11",449200,{"date":700,"open":374,"high":701,"low":386,"close":374,"change":702,"percent_change":106,"volume":703,"transactions":9,"vwap":374},"2026-05-08",59.852,0.035,1138500,{"date":705,"open":386,"high":354,"low":422,"close":625,"change":706,"percent_change":214,"volume":707,"transactions":9,"vwap":625},"2026-05-07",-0.025,860100,{"date":709,"open":422,"high":374,"low":422,"close":386,"change":185,"percent_change":186,"volume":710,"transactions":9,"vwap":386},"2026-05-06",935700,{"date":712,"open":403,"high":422,"low":409,"close":409,"change":229,"percent_change":230,"volume":713,"transactions":9,"vwap":409},"2026-05-05",672100,{"date":715,"open":403,"high":403,"low":416,"close":423,"change":111,"percent_change":21,"volume":716,"transactions":9,"vwap":423},"2026-05-04",1273900,{"date":718,"open":409,"high":422,"low":423,"close":409,"change":111,"percent_change":21,"volume":719,"transactions":9,"vwap":409},"2026-05-01",1033300,{"date":721,"open":409,"high":403,"low":416,"close":403,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":403},"2026-04-30",-0.155,-0.26,541300,{"date":726,"open":727,"high":727,"low":574,"close":657,"change":488,"percent_change":111,"volume":728,"transactions":9,"vwap":657},"2026-04-29",59.97,924800,{"date":730,"open":727,"high":610,"low":656,"close":656,"change":111,"percent_change":21,"volume":731,"transactions":9,"vwap":656},"2026-04-28",429000,{"date":733,"open":656,"high":734,"low":656,"close":727,"change":255,"percent_change":255,"volume":735,"transactions":9,"vwap":727},"2026-04-27",59.99,394500,{"date":737,"open":657,"high":610,"low":574,"close":727,"change":223,"percent_change":185,"volume":738,"transactions":9,"vwap":727},"2026-04-24",928200,{"date":740,"open":574,"high":656,"low":330,"close":579,"change":255,"percent_change":255,"volume":741,"transactions":9,"vwap":579},"2026-04-23",765000,{"date":743,"open":579,"high":579,"low":330,"close":579,"change":230,"percent_change":223,"volume":744,"transactions":9,"vwap":579},"2026-04-22",790700,{"date":746,"open":329,"high":579,"low":329,"close":329,"change":21,"percent_change":22,"volume":747,"transactions":9,"vwap":329},"2026-04-21",494800,{"date":749,"open":574,"high":574,"low":330,"close":579,"change":230,"percent_change":223,"volume":750,"transactions":9,"vwap":579},"2026-04-20",878500,{"date":752,"open":329,"high":574,"low":337,"close":329,"change":206,"percent_change":207,"volume":753,"transactions":9,"vwap":329},"2026-04-17",1457300,{"date":755,"open":329,"high":329,"low":373,"close":373,"change":111,"percent_change":21,"volume":756,"transactions":9,"vwap":373},"2026-04-16",1357300,{"date":758,"open":337,"high":337,"low":373,"close":331,"change":111,"percent_change":21,"volume":759,"transactions":9,"vwap":331},"2026-04-15",1309800,{"date":761,"open":360,"high":338,"low":354,"close":338,"change":223,"percent_change":185,"volume":762,"transactions":9,"vwap":338},"2026-04-14",1236800,{"date":764,"open":374,"high":373,"low":374,"close":360,"change":255,"percent_change":255,"volume":765,"transactions":9,"vwap":360},"2026-04-13",1465300,{"date":767,"open":354,"high":360,"low":374,"close":360,"change":425,"percent_change":206,"volume":768,"transactions":9,"vwap":360},"2026-04-10",1035200,{"date":770,"open":380,"high":360,"low":380,"close":481,"change":243,"percent_change":229,"volume":771,"transactions":9,"vwap":481},"2026-04-09",692300,{"date":773,"open":386,"high":354,"low":397,"close":386,"change":223,"percent_change":185,"volume":774,"transactions":9,"vwap":386},"2026-04-08",1111300,{"date":776,"open":403,"high":397,"low":403,"close":422,"change":111,"percent_change":21,"volume":777,"transactions":9,"vwap":422},"2026-04-07",1066300,{"date":779,"open":422,"high":397,"low":403,"close":397,"change":442,"percent_change":223,"volume":780,"transactions":9,"vwap":397},"2026-04-06",841500,{"date":782,"open":403,"high":422,"low":416,"close":532,"change":425,"percent_change":206,"volume":783,"transactions":9,"vwap":532},"2026-04-02",806000,{"date":785,"open":431,"high":409,"low":431,"close":423,"change":255,"percent_change":255,"volume":786,"transactions":9,"vwap":423},"2026-04-01",1064900,{"date":788,"open":431,"high":423,"low":789,"close":423,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":423},"2026-03-31",59.745,-0.165,-0.28,1609300,{"date":794,"open":330,"high":574,"low":330,"close":661,"change":795,"percent_change":207,"volume":796,"transactions":9,"vwap":661},"2026-03-30",0.042,1494900,{"date":798,"open":331,"high":329,"low":373,"close":799,"change":800,"percent_change":106,"volume":801,"transactions":9,"vwap":799},"2026-03-27",59.903,0.033,1013500,{"date":803,"open":338,"high":329,"low":360,"close":360,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":360},"2026-03-26",-0.045,-0.08,907000,{"date":808,"open":809,"high":329,"low":338,"close":810,"change":230,"percent_change":223,"volume":811,"transactions":9,"vwap":810},"2026-03-25",59.905,59.915,1041000,{"date":813,"open":360,"high":338,"low":360,"close":346,"change":21,"percent_change":22,"volume":814,"transactions":9,"vwap":346},"2026-03-24",1032600,{"date":816,"open":373,"high":329,"low":373,"close":810,"change":206,"percent_change":207,"volume":817,"transactions":9,"vwap":810},"2026-03-23",1432300,{"date":819,"open":331,"high":331,"low":360,"close":589,"change":255,"percent_change":255,"volume":820,"transactions":9,"vwap":589},"2026-03-20",573700,{"date":822,"open":823,"high":373,"low":823,"close":589,"change":21,"percent_change":22,"volume":824,"transactions":9,"vwap":589},"2026-03-19",59.851,1267600,{"date":826,"open":331,"high":337,"low":373,"close":346,"change":361,"percent_change":22,"volume":827,"transactions":9,"vwap":346},"2026-03-18",1113800,{"date":829,"open":373,"high":337,"low":373,"close":337,"change":442,"percent_change":223,"volume":830,"transactions":9,"vwap":337},"2026-03-17",850800,{"date":832,"open":338,"high":338,"low":373,"close":346,"change":425,"percent_change":206,"volume":833,"transactions":9,"vwap":346},"2026-03-16",1110500,{"date":835,"open":338,"high":338,"low":360,"close":360,"change":255,"percent_change":255,"volume":836,"transactions":9,"vwap":360},"2026-03-13",1009500,{"date":838,"open":337,"high":337,"low":354,"close":360,"change":214,"percent_change":215,"volume":839,"transactions":9,"vwap":360},"2026-03-12",793800,{"date":841,"open":330,"high":330,"low":337,"close":337,"change":21,"percent_change":22,"volume":842,"transactions":9,"vwap":337},"2026-03-11",910200,{"date":844,"open":330,"high":579,"low":329,"close":330,"change":111,"percent_change":21,"volume":845,"transactions":9,"vwap":330},"2026-03-10",981600,{"date":847,"open":337,"high":579,"low":337,"close":579,"change":230,"percent_change":223,"volume":848,"transactions":9,"vwap":579},"2026-03-09",1108600,{"date":850,"open":329,"high":579,"low":337,"close":329,"change":229,"percent_change":230,"volume":851,"transactions":9,"vwap":329},"2026-03-06",1046100,{"date":853,"open":337,"high":337,"low":331,"close":337,"change":255,"percent_change":255,"volume":854,"transactions":9,"vwap":337},"2026-03-05",807600,{"date":856,"open":330,"high":330,"low":337,"close":337,"change":255,"percent_change":255,"volume":857,"transactions":9,"vwap":337},"2026-03-04",988300,{"date":859,"open":373,"high":337,"low":373,"close":337,"change":229,"percent_change":230,"volume":860,"transactions":9,"vwap":337},"2026-03-03",1347200,{"date":862,"open":329,"high":329,"low":338,"close":338,"change":214,"percent_change":215,"volume":863,"transactions":9,"vwap":338},"2026-03-02",739200,{"date":865,"open":329,"high":579,"low":329,"close":579,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":579},"2026-02-27",-0.14,-0.23,770900,{"date":870,"open":871,"high":872,"low":871,"close":871,"change":255,"percent_change":255,"volume":873,"transactions":9,"vwap":871},"2026-02-26",60.080002,60.09,1891400,{"date":875,"open":876,"high":872,"low":876,"close":871,"change":255,"percent_change":255,"volume":607,"transactions":9,"vwap":871},"2026-02-25",60.07,{"date":878,"open":876,"high":871,"low":879,"close":871,"change":229,"percent_change":230,"volume":880,"transactions":9,"vwap":871},"2026-02-24",60.060001,585700,{"date":882,"open":879,"high":871,"low":879,"close":876,"change":243,"percent_change":229,"volume":883,"transactions":9,"vwap":876},"2026-02-23",539000,{"date":885,"open":886,"high":876,"low":886,"close":887,"change":425,"percent_change":206,"volume":888,"transactions":9,"vwap":887},"2026-02-20",60.049999,60.064999,691600,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":229,"percent_change":230,"volume":893,"transactions":9,"vwap":892},"2026-02-19",60.029999,60.040001,849900,{"date":895,"open":886,"high":886,"low":891,"close":891,"change":111,"percent_change":21,"volume":896,"transactions":9,"vwap":891},"2026-02-18",782200,{"date":898,"open":891,"high":879,"low":891,"close":892,"change":229,"percent_change":230,"volume":899,"transactions":9,"vwap":892},"2026-02-17",2009800,{"date":901,"open":902,"high":892,"low":902,"close":891,"change":206,"percent_change":207,"volume":903,"transactions":9,"vwap":891},"2026-02-13",60.02,972600,{"date":905,"open":906,"high":906,"low":734,"close":734,"change":229,"percent_change":230,"volume":907,"transactions":9,"vwap":734},"2026-02-12",60.0099983,1904300,{"date":909,"open":610,"high":910,"low":610,"close":610,"change":111,"percent_change":21,"volume":911,"transactions":9,"vwap":610},"2026-02-11",60,2163600,{"date":913,"open":910,"high":906,"low":734,"close":734,"change":255,"percent_change":255,"volume":914,"transactions":9,"vwap":734},"2026-02-10",686600,{"date":916,"open":734,"high":910,"low":917,"close":734,"change":255,"percent_change":255,"volume":918,"transactions":9,"vwap":734},"2026-02-09",59.983,1624800,{"date":920,"open":734,"high":910,"low":734,"close":734,"change":255,"percent_change":255,"volume":921,"transactions":9,"vwap":734},"2026-02-06",1556000,{"date":923,"open":656,"high":734,"low":574,"close":734,"change":185,"percent_change":186,"volume":924,"transactions":9,"vwap":734},"2026-02-05",1000100,{"date":926,"open":574,"high":574,"low":579,"close":579,"change":255,"percent_change":255,"volume":927,"transactions":9,"vwap":579},"2026-02-04",547400,{"date":929,"open":574,"high":574,"low":579,"close":579,"change":111,"percent_change":21,"volume":930,"transactions":9,"vwap":579},"2026-02-03",968600,{"date":932,"open":330,"high":656,"low":330,"close":574,"change":230,"percent_change":223,"volume":933,"transactions":9,"vwap":574},"2026-02-02",1333400,{"date":935,"open":330,"high":579,"low":330,"close":330,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":330},"2026-01-30",-0.19,-0.32,747800,{"date":940,"open":941,"high":942,"low":943,"close":942,"change":230,"percent_change":223,"volume":944,"transactions":9,"vwap":942},"2026-01-29",60.11,60.12,60.099998,523800,{"date":946,"open":943,"high":941,"low":872,"close":943,"change":255,"percent_change":255,"volume":947,"transactions":9,"vwap":943},"2026-01-28",865000,{"date":949,"open":871,"high":943,"low":871,"close":943,"change":442,"percent_change":230,"volume":950,"transactions":9,"vwap":943},"2026-01-27",1178300,{"date":952,"open":872,"high":872,"low":871,"close":953,"change":243,"percent_change":229,"volume":954,"transactions":9,"vwap":953},"2026-01-26",60.084999,502900,{"date":956,"open":879,"high":871,"low":879,"close":871,"change":223,"percent_change":185,"volume":957,"transactions":9,"vwap":871},"2026-01-23",702300,{"date":959,"open":886,"high":886,"low":892,"close":886,"change":229,"percent_change":230,"volume":960,"transactions":9,"vwap":886},"2026-01-22",550600,{"date":962,"open":886,"high":886,"low":891,"close":892,"change":442,"percent_change":230,"volume":963,"transactions":9,"vwap":892},"2026-01-21",699100,{"date":965,"open":902,"high":891,"low":966,"close":967,"change":442,"percent_change":230,"volume":968,"transactions":9,"vwap":967},"2026-01-20",60.013,60.025002,1010500,{"date":970,"open":902,"high":891,"low":906,"close":906,"change":229,"percent_change":230,"volume":971,"transactions":9,"vwap":906},"2026-01-16",756500,{"date":973,"open":906,"high":902,"low":910,"close":910,"change":361,"percent_change":21,"volume":974,"transactions":9,"vwap":910},"2026-01-15",760500,{"date":976,"open":910,"high":902,"low":910,"close":977,"change":425,"percent_change":206,"volume":978,"transactions":9,"vwap":977},"2026-01-14",60.014999,792500,{"date":980,"open":910,"high":910,"low":734,"close":734,"change":229,"percent_change":230,"volume":981,"transactions":9,"vwap":734},"2026-01-13",1268700,{"date":983,"open":610,"high":610,"low":727,"close":610,"change":255,"percent_change":255,"volume":984,"transactions":9,"vwap":610},"2026-01-12",475400,{"date":986,"open":727,"high":734,"low":727,"close":610,"change":230,"percent_change":223,"volume":987,"transactions":9,"vwap":610},"2026-01-09",759200,{"date":989,"open":656,"high":727,"low":656,"close":656,"change":111,"percent_change":21,"volume":990,"transactions":9,"vwap":656},"2026-01-08",416500,{"date":992,"open":727,"high":610,"low":656,"close":727,"change":230,"percent_change":223,"volume":993,"transactions":9,"vwap":727},"2026-01-07",735100,{"date":995,"open":656,"high":656,"low":574,"close":574,"change":111,"percent_change":21,"volume":996,"transactions":9,"vwap":574},"2026-01-06",1565600,{"date":998,"open":727,"high":727,"low":574,"close":656,"change":229,"percent_change":230,"volume":999,"transactions":9,"vwap":656},"2026-01-05",1730900,{"date":1001,"open":579,"high":574,"low":579,"close":574,"change":230,"percent_change":223,"volume":1002,"transactions":9,"vwap":574},"2026-01-02",2323900,{"date":1004,"open":330,"high":330,"low":337,"close":330,"change":442,"percent_change":223,"volume":1005,"transactions":9,"vwap":330},"2025-12-31",732600,{"date":1007,"open":338,"high":329,"low":338,"close":810,"change":229,"percent_change":230,"volume":1008,"transactions":9,"vwap":810},"2025-12-30",666800,{"date":1010,"open":338,"high":337,"low":338,"close":809,"change":1011,"percent_change":937,"volume":1012,"transactions":9,"vwap":809},"2025-12-29",-0.195,551400,{"date":1014,"open":943,"high":943,"low":872,"close":943,"change":206,"percent_change":207,"volume":1015,"transactions":9,"vwap":943},"2025-12-26",856800,{"date":1017,"open":886,"high":876,"low":886,"close":879,"change":229,"percent_change":230,"volume":1018,"transactions":9,"vwap":879},"2025-12-24",706200,{"date":1020,"open":891,"high":886,"low":891,"close":886,"change":255,"percent_change":255,"volume":1021,"transactions":9,"vwap":886},"2025-12-23",2212800,{"date":1023,"open":886,"high":886,"low":892,"close":886,"change":255,"percent_change":255,"volume":1024,"transactions":9,"vwap":886},"2025-12-22",1007200,{"date":1026,"open":886,"high":879,"low":892,"close":886,"change":229,"percent_change":230,"volume":903,"transactions":9,"vwap":886},"2025-12-19",{"date":1028,"open":886,"high":886,"low":891,"close":892,"change":223,"percent_change":185,"volume":1029,"transactions":9,"vwap":892},"2025-12-18",1202700,{"date":1031,"open":902,"high":902,"low":906,"close":906,"change":255,"percent_change":255,"volume":1032,"transactions":9,"vwap":906},"2025-12-17",772100,{"date":1034,"open":910,"high":906,"low":910,"close":906,"change":229,"percent_change":230,"volume":1035,"transactions":9,"vwap":906},"2025-12-16",647000,{"date":1037,"open":910,"high":906,"low":734,"close":910,"change":229,"percent_change":230,"volume":1038,"transactions":9,"vwap":910},"2025-12-15",848600,{"date":1040,"open":1041,"high":910,"low":610,"close":734,"change":229,"percent_change":230,"volume":1042,"transactions":9,"vwap":734},"2025-12-12",59.995,2142300,{"date":1044,"open":727,"high":610,"low":727,"close":610,"change":230,"percent_change":223,"volume":1045,"transactions":9,"vwap":610},"2025-12-11",835200,{"date":1047,"open":330,"high":727,"low":330,"close":656,"change":230,"percent_change":223,"volume":1048,"transactions":9,"vwap":656},"2025-12-10",589600,{"date":1050,"open":330,"high":579,"low":330,"close":579,"change":229,"percent_change":230,"volume":1051,"transactions":9,"vwap":579},"2025-12-09",738800,{"date":1053,"open":579,"high":579,"low":329,"close":330,"change":488,"percent_change":111,"volume":1054,"transactions":9,"vwap":330},"2025-12-08",1082000,{"date":1056,"open":329,"high":579,"low":329,"close":575,"change":442,"percent_change":223,"volume":1057,"transactions":9,"vwap":575},"2025-12-05",613500,{"date":1059,"open":337,"high":330,"low":337,"close":329,"change":111,"percent_change":21,"volume":1060,"transactions":9,"vwap":329},"2025-12-04",772000,{"date":1062,"open":329,"high":330,"low":329,"close":330,"change":230,"percent_change":223,"volume":1063,"transactions":9,"vwap":330},"2025-12-03",893200,{"date":1065,"open":337,"high":329,"low":338,"close":337,"change":229,"percent_change":230,"volume":1066,"transactions":9,"vwap":337},"2025-12-02",713300,{"date":1068,"open":331,"high":337,"low":331,"close":338,"change":111,"percent_change":21,"volume":1069,"transactions":9,"vwap":338},"2025-12-01",1106300,{"date":1071,"open":810,"high":810,"low":338,"close":337,"change":1072,"percent_change":791,"volume":1073,"transactions":9,"vwap":337},"2025-11-28",-0.17,234200,{"date":1075,"open":871,"high":872,"low":871,"close":871,"change":229,"percent_change":230,"volume":1076,"transactions":9,"vwap":871},"2025-11-26",645600,{"date":1078,"open":879,"high":871,"low":879,"close":876,"change":229,"percent_change":230,"volume":1079,"transactions":9,"vwap":876},"2025-11-25",504100,{"date":1081,"open":886,"high":876,"low":886,"close":879,"change":243,"percent_change":229,"volume":1082,"transactions":9,"vwap":879},"2025-11-24",807000,{"date":1084,"open":886,"high":879,"low":886,"close":1085,"change":442,"percent_change":230,"volume":774,"transactions":9,"vwap":1085},"2025-11-21",60.055,{"date":1087,"open":902,"high":892,"low":902,"close":892,"change":425,"percent_change":206,"volume":1088,"transactions":9,"vwap":892},"2025-11-20",968700,{"date":1090,"open":910,"high":891,"low":910,"close":977,"change":442,"percent_change":223,"volume":1091,"transactions":9,"vwap":977},"2025-11-19",483500,{"date":1093,"open":910,"high":906,"low":910,"close":910,"change":255,"percent_change":255,"volume":1094,"transactions":9,"vwap":910},"2025-11-18",1436200,{"date":1096,"open":610,"high":910,"low":610,"close":910,"change":230,"percent_change":223,"volume":1097,"transactions":9,"vwap":910},"2025-11-17",677200,{"date":1099,"open":610,"high":734,"low":610,"close":610,"change":230,"percent_change":223,"volume":1100,"transactions":9,"vwap":610},"2025-11-14",859900,{"date":1102,"open":656,"high":610,"low":656,"close":656,"change":361,"percent_change":22,"volume":1103,"transactions":9,"vwap":656},"2025-11-13",496600,{"date":1105,"open":734,"high":734,"low":727,"close":1106,"change":488,"percent_change":111,"volume":1107,"transactions":9,"vwap":1106},"2025-11-12",59.975,875500,{"date":1109,"open":656,"high":610,"low":656,"close":610,"change":230,"percent_change":223,"volume":1110,"transactions":9,"vwap":610},"2025-11-11",344400,{"date":1112,"open":574,"high":727,"low":574,"close":656,"change":243,"percent_change":229,"volume":1113,"transactions":9,"vwap":656},"2025-11-10",687700,{"date":1115,"open":574,"high":656,"low":579,"close":657,"change":442,"percent_change":223,"volume":1116,"transactions":9,"vwap":657},"2025-11-07",559000,{"date":1118,"open":337,"high":574,"low":337,"close":579,"change":230,"percent_change":223,"volume":1119,"transactions":9,"vwap":579},"2025-11-06",998300,{"date":1121,"open":330,"high":330,"low":337,"close":329,"change":255,"percent_change":255,"volume":1122,"transactions":9,"vwap":329},"2025-11-05",1000200,{"date":1124,"open":329,"high":330,"low":338,"close":329,"change":229,"percent_change":230,"volume":1125,"transactions":9,"vwap":329},"2025-11-04",840900,{"date":1127,"open":338,"high":1128,"low":331,"close":337,"change":255,"percent_change":255,"volume":1129,"transactions":9,"vwap":337},"2025-11-03",59.911,799800,{"date":1131,"open":338,"high":337,"low":331,"close":337,"change":651,"percent_change":652,"volume":1132,"transactions":9,"vwap":337},"2025-10-31",575700,{"date":1134,"open":943,"high":943,"low":871,"close":953,"change":706,"percent_change":214,"volume":1135,"transactions":9,"vwap":953},"2025-10-30",659700,{"date":1137,"open":942,"high":1138,"low":943,"close":941,"change":21,"percent_change":22,"volume":1139,"transactions":9,"vwap":941},"2025-10-29",60.14,508300,{"date":1141,"open":941,"high":1142,"low":941,"close":1142,"change":229,"percent_change":230,"volume":1143,"transactions":9,"vwap":1142},"2025-10-28",60.13,498100,{"date":1145,"open":941,"high":942,"low":941,"close":942,"change":243,"percent_change":229,"volume":1146,"transactions":9,"vwap":942},"2025-10-27",575400,{"date":1148,"open":941,"high":942,"low":941,"close":1149,"change":425,"percent_change":206,"volume":1150,"transactions":9,"vwap":1149},"2025-10-24",60.115,429700,{"date":1152,"open":872,"high":943,"low":871,"close":872,"change":111,"percent_change":21,"volume":1153,"transactions":9,"vwap":872},"2025-10-23",488900,{"date":1155,"open":871,"high":943,"low":871,"close":943,"change":230,"percent_change":223,"volume":1156,"transactions":9,"vwap":943},"2025-10-22",469700,{"date":1158,"open":872,"high":943,"low":871,"close":871,"change":229,"percent_change":230,"volume":1159,"transactions":9,"vwap":871},"2025-10-21",546500,{"date":1161,"open":872,"high":872,"low":879,"close":876,"change":255,"percent_change":255,"volume":1162,"transactions":9,"vwap":876},"2025-10-20",346500,{"date":1164,"open":872,"high":872,"low":876,"close":876,"change":243,"percent_change":229,"volume":1165,"transactions":9,"vwap":876},"2025-10-17",597100,{"date":1167,"open":891,"high":876,"low":891,"close":887,"change":702,"percent_change":106,"volume":1168,"transactions":9,"vwap":887},"2025-10-16",674600,{"date":1170,"open":891,"high":892,"low":891,"close":891,"change":229,"percent_change":230,"volume":1171,"transactions":9,"vwap":891},"2025-10-15",424500,{"date":1173,"open":902,"high":886,"low":906,"close":902,"change":255,"percent_change":255,"volume":1174,"transactions":9,"vwap":902},"2025-10-14",709800,{"date":1176,"open":910,"high":892,"low":386,"close":902,"change":1177,"percent_change":230,"volume":1178,"transactions":9,"vwap":902},"2025-10-13",0.011,423200,{"date":1180,"open":734,"high":902,"low":734,"close":1181,"change":1182,"percent_change":207,"volume":1183,"transactions":9,"vwap":1181},"2025-10-10",60.0089989,0.044,727400,{"date":1185,"open":656,"high":610,"low":656,"close":1186,"change":488,"percent_change":111,"volume":1187,"transactions":9,"vwap":1186},"2025-10-09",59.965,579100,{"date":1189,"open":656,"high":610,"low":656,"close":727,"change":229,"percent_change":230,"volume":1190,"transactions":9,"vwap":727},"2025-10-08",547200,{"date":1192,"open":727,"high":727,"low":574,"close":656,"change":255,"percent_change":255,"volume":1193,"transactions":9,"vwap":656},"2025-10-07",726500,{"date":1195,"open":656,"high":727,"low":656,"close":656,"change":111,"percent_change":21,"volume":1196,"transactions":9,"vwap":656},"2025-10-06",489200,{"date":1198,"open":1186,"high":727,"low":656,"close":727,"change":223,"percent_change":185,"volume":1199,"transactions":9,"vwap":727},"2025-10-03",557800,{"date":1201,"open":330,"high":574,"low":330,"close":579,"change":229,"percent_change":230,"volume":1202,"transactions":9,"vwap":579},"2025-10-02",815500,{"date":1204,"open":330,"high":1205,"low":330,"close":330,"change":230,"percent_change":223,"volume":1206,"transactions":9,"vwap":330},"2025-10-01",59.942,851600,{"date":1208,"open":337,"high":329,"low":338,"close":337,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":337},"2025-09-30",-0.2,-0.33,881100,{"date":1213,"open":872,"high":941,"low":872,"close":941,"change":230,"percent_change":223,"volume":1214,"transactions":9,"vwap":941},"2025-09-29",617600,{"date":1216,"open":943,"high":943,"low":871,"close":872,"change":425,"percent_change":206,"volume":1217,"transactions":9,"vwap":872},"2025-09-26",490700,{"date":1219,"open":871,"high":871,"low":879,"close":887,"change":361,"percent_change":21,"volume":1220,"transactions":9,"vwap":887},"2025-09-25",438500,{"date":1222,"open":872,"high":943,"low":871,"close":871,"change":111,"percent_change":21,"volume":1223,"transactions":9,"vwap":871},"2025-09-24",512800,{"date":1225,"open":871,"high":872,"low":871,"close":872,"change":243,"percent_change":229,"volume":1226,"transactions":9,"vwap":872},"2025-09-23",717100,{"date":1228,"open":871,"high":943,"low":871,"close":953,"change":243,"percent_change":229,"volume":1132,"transactions":9,"vwap":953},"2025-09-22",{"date":1230,"open":943,"high":943,"low":871,"close":871,"change":230,"percent_change":223,"volume":1231,"transactions":9,"vwap":871},"2025-09-19",607700,{"date":1233,"open":876,"high":876,"low":886,"close":879,"change":255,"percent_change":255,"volume":1234,"transactions":9,"vwap":879},"2025-09-18",443600,{"date":1236,"open":879,"high":871,"low":886,"close":879,"change":488,"percent_change":111,"volume":1237,"transactions":9,"vwap":879},"2025-09-17",543400,{"date":1239,"open":879,"high":876,"low":886,"close":887,"change":442,"percent_change":230,"volume":1240,"transactions":9,"vwap":887},"2025-09-16",465000,{"date":1242,"open":892,"high":879,"low":892,"close":886,"change":229,"percent_change":230,"volume":1243,"transactions":9,"vwap":886},"2025-09-15",776500,{"date":1245,"open":892,"high":886,"low":891,"close":892,"change":442,"percent_change":230,"volume":1246,"transactions":9,"vwap":892},"2025-09-12",685700,{"date":1248,"open":977,"high":891,"low":906,"close":967,"change":1177,"percent_change":230,"volume":1249,"transactions":9,"vwap":967},"2025-09-11",639200,{"date":1251,"open":906,"high":902,"low":1252,"close":1253,"change":565,"percent_change":229,"volume":1254,"transactions":9,"vwap":1253},"2025-09-10",60.0050011,60.014,706400,{"date":1256,"open":902,"high":902,"low":910,"close":1252,"change":111,"percent_change":21,"volume":1257,"transactions":9,"vwap":1252},"2025-09-09",605500,{"date":1259,"open":906,"high":902,"low":910,"close":977,"change":442,"percent_change":223,"volume":1260,"transactions":9,"vwap":977},"2025-09-08",359000,{"date":1262,"open":906,"high":906,"low":734,"close":910,"change":185,"percent_change":186,"volume":1263,"transactions":9,"vwap":910},"2025-09-05",601800,{"date":1265,"open":574,"high":656,"low":330,"close":574,"change":425,"percent_change":206,"volume":1266,"transactions":9,"vwap":574},"2025-09-04",609500,{"date":1268,"open":329,"high":330,"low":338,"close":1269,"change":425,"percent_change":206,"volume":1270,"transactions":9,"vwap":1269},"2025-09-03",59.925,612300,{"date":1272,"open":331,"high":579,"low":589,"close":338,"change":111,"percent_change":21,"volume":1273,"transactions":9,"vwap":338},"2025-09-02",696500,{"date":1275,"open":338,"high":337,"low":338,"close":337,"change":936,"percent_change":937,"volume":1276,"transactions":9,"vwap":337},"2025-08-29",592100,{"date":1278,"open":872,"high":943,"low":871,"close":943,"change":229,"percent_change":230,"volume":1279,"transactions":9,"vwap":943},"2025-08-28",573800,{"date":1281,"open":872,"high":943,"low":871,"close":872,"change":230,"percent_change":223,"volume":1282,"transactions":9,"vwap":872},"2025-08-27",448300,{"date":1284,"open":872,"high":872,"low":876,"close":876,"change":255,"percent_change":255,"volume":1285,"transactions":9,"vwap":876},"2025-08-26",1036900,{"date":1287,"open":879,"high":876,"low":886,"close":876,"change":229,"percent_change":230,"volume":1288,"transactions":9,"vwap":876},"2025-08-25",736600,{"date":1290,"open":891,"high":876,"low":891,"close":879,"change":185,"percent_change":186,"volume":1291,"transactions":9,"vwap":879},"2025-08-22",615600,{"date":1293,"open":906,"high":891,"low":906,"close":906,"change":21,"percent_change":22,"volume":1294,"transactions":9,"vwap":906},"2025-08-21",435900,{"date":1296,"open":891,"high":891,"low":906,"close":891,"change":230,"percent_change":223,"volume":1297,"transactions":9,"vwap":891},"2025-08-20",506200,{"date":1299,"open":910,"high":902,"low":910,"close":906,"change":442,"percent_change":223,"volume":1300,"transactions":9,"vwap":906},"2025-08-19",382000,{"date":1302,"open":734,"high":906,"low":734,"close":1041,"change":243,"percent_change":229,"volume":1303,"transactions":9,"vwap":1041},"2025-08-18",525400,{"date":1305,"open":906,"high":891,"low":734,"close":734,"change":243,"percent_change":229,"volume":1306,"transactions":9,"vwap":734},"2025-08-15",683400,{"date":1308,"open":610,"high":734,"low":610,"close":1309,"change":361,"percent_change":22,"volume":1310,"transactions":9,"vwap":1309},"2025-08-14",59.985,398400,{"date":1312,"open":734,"high":910,"low":610,"close":910,"change":702,"percent_change":106,"volume":1313,"transactions":9,"vwap":910},"2025-08-13",500900,{"date":1315,"open":574,"high":727,"low":574,"close":1186,"change":442,"percent_change":223,"volume":1316,"transactions":9,"vwap":1186},"2025-08-12",315200,{"date":1318,"open":579,"high":574,"low":579,"close":574,"change":229,"percent_change":230,"volume":1319,"transactions":9,"vwap":574},"2025-08-11",749600,{"date":1321,"open":574,"high":574,"low":579,"close":579,"change":230,"percent_change":223,"volume":1322,"transactions":9,"vwap":579},"2025-08-08",568200,{"date":1324,"open":579,"high":579,"low":329,"close":329,"change":111,"percent_change":21,"volume":1325,"transactions":9,"vwap":329},"2025-08-07",493400,{"date":1327,"open":329,"high":330,"low":329,"close":330,"change":255,"percent_change":255,"volume":1328,"transactions":9,"vwap":330},"2025-08-06",1021500,{"date":1330,"open":337,"high":330,"low":337,"close":330,"change":442,"percent_change":223,"volume":1331,"transactions":9,"vwap":330},"2025-08-05",558300,{"date":1333,"open":329,"high":330,"low":338,"close":810,"change":243,"percent_change":229,"volume":1334,"transactions":9,"vwap":810},"2025-08-04",1021300,{"date":1336,"open":373,"high":337,"low":360,"close":337,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":337},"2025-08-01",0.105,0.18,999500,{"date":1341,"open":397,"high":397,"low":403,"close":532,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":532},"2025-07-31",-0.22,-0.37,816700,{"date":1346,"open":902,"high":886,"low":902,"close":967,"change":111,"percent_change":21,"volume":1347,"transactions":9,"vwap":967},"2025-07-30",457500,{"date":1349,"open":902,"high":892,"low":902,"close":1350,"change":442,"percent_change":230,"volume":1351,"transactions":9,"vwap":1350},"2025-07-29",60.035,428700,{"date":1353,"open":892,"high":892,"low":906,"close":902,"change":255,"percent_change":255,"volume":1354,"transactions":9,"vwap":902},"2025-07-28",491700,{"date":1356,"open":891,"high":891,"low":1252,"close":902,"change":425,"percent_change":206,"volume":1357,"transactions":9,"vwap":902},"2025-07-25",408600,{"date":1359,"open":910,"high":910,"low":1360,"close":1041,"change":488,"percent_change":111,"volume":1361,"transactions":9,"vwap":1041},"2025-07-24",59.981,397300,{"date":1363,"open":910,"high":906,"low":734,"close":910,"change":255,"percent_change":255,"volume":1364,"transactions":9,"vwap":910},"2025-07-23",432900,{"date":1366,"open":734,"high":906,"low":734,"close":910,"change":229,"percent_change":230,"volume":1367,"transactions":9,"vwap":910},"2025-07-22",322600,{"date":1369,"open":910,"high":906,"low":610,"close":734,"change":442,"percent_change":223,"volume":1370,"transactions":9,"vwap":734},"2025-07-21",503300,{"date":1372,"open":727,"high":610,"low":727,"close":1106,"change":223,"percent_change":185,"volume":1373,"transactions":9,"vwap":1106},"2025-07-18",472200,{"date":1375,"open":579,"high":656,"low":330,"close":661,"change":442,"percent_change":223,"volume":1376,"transactions":9,"vwap":661},"2025-07-17",604800,{"date":1378,"open":330,"high":579,"low":337,"close":330,"change":230,"percent_change":223,"volume":1379,"transactions":9,"vwap":330},"2025-07-16",769400,{"date":1381,"open":579,"high":579,"low":338,"close":337,"change":243,"percent_change":229,"volume":1382,"transactions":9,"vwap":337},"2025-07-15",515200,{"date":1384,"open":337,"high":337,"low":331,"close":809,"change":243,"percent_change":229,"volume":1385,"transactions":9,"vwap":809},"2025-07-14",1784000,{"date":1387,"open":338,"high":329,"low":338,"close":338,"change":229,"percent_change":230,"volume":1388,"transactions":9,"vwap":338},"2025-07-11",787400,{"date":1390,"open":338,"high":338,"low":331,"close":331,"change":229,"percent_change":230,"volume":1391,"transactions":9,"vwap":331},"2025-07-10",435300,{"date":1393,"open":331,"high":338,"low":373,"close":373,"change":255,"percent_change":255,"volume":1394,"transactions":9,"vwap":373},"2025-07-09",662800,{"date":1396,"open":373,"high":373,"low":360,"close":373,"change":230,"percent_change":223,"volume":1397,"transactions":9,"vwap":373},"2025-07-08",564600,{"date":1399,"open":338,"high":338,"low":354,"close":354,"change":361,"percent_change":22,"volume":1400,"transactions":9,"vwap":354},"2025-07-07",803600,{"date":1402,"open":373,"high":373,"low":354,"close":589,"change":442,"percent_change":223,"volume":1403,"transactions":9,"vwap":589},"2025-07-03",740500,{"date":1405,"open":331,"high":331,"low":354,"close":354,"change":255,"percent_change":255,"volume":1406,"transactions":9,"vwap":354},"2025-07-02",600600,{"date":1408,"open":354,"high":373,"low":513,"close":354,"change":111,"percent_change":21,"volume":1409,"transactions":9,"vwap":354},"2025-07-01",1022900,{"date":1411,"open":354,"high":360,"low":354,"close":360,"change":1209,"percent_change":1210,"volume":1412,"transactions":9,"vwap":360},"2025-06-30",921800,{"date":1414,"open":892,"high":876,"low":892,"close":876,"change":223,"percent_change":185,"volume":1415,"transactions":9,"vwap":876},"2025-06-27",681500,{"date":1417,"open":891,"high":886,"low":967,"close":892,"change":223,"percent_change":185,"volume":1418,"transactions":9,"vwap":892},"2025-06-26",2028200,{"date":1420,"open":906,"high":902,"low":910,"close":906,"change":111,"percent_change":21,"volume":1421,"transactions":9,"vwap":906},"2025-06-25",946800,{"date":1423,"open":734,"high":902,"low":734,"close":902,"change":223,"percent_change":185,"volume":1424,"transactions":9,"vwap":902},"2025-06-24",709400,{"date":1426,"open":727,"high":910,"low":727,"close":734,"change":206,"percent_change":207,"volume":1427,"transactions":9,"vwap":734},"2025-06-23",1370900,{"date":1429,"open":579,"high":656,"low":579,"close":574,"change":229,"percent_change":230,"volume":1430,"transactions":9,"vwap":574},"2025-06-20",1407800,{"date":1432,"open":330,"high":574,"low":330,"close":579,"change":223,"percent_change":185,"volume":1433,"transactions":9,"vwap":579},"2025-06-18",692700,{"date":1435,"open":330,"high":330,"low":337,"close":337,"change":488,"percent_change":111,"volume":1436,"transactions":9,"vwap":337},"2025-06-17",461400,{"date":1438,"open":338,"high":329,"low":338,"close":810,"change":442,"percent_change":223,"volume":1370,"transactions":9,"vwap":810},"2025-06-16",{"date":1440,"open":338,"high":337,"low":331,"close":338,"change":243,"percent_change":229,"volume":1441,"transactions":9,"vwap":338},"2025-06-13",929700,{"date":1443,"open":331,"high":337,"low":331,"close":346,"change":425,"percent_change":206,"volume":1444,"transactions":9,"vwap":346},"2025-06-12",1363300,{"date":1446,"open":360,"high":331,"low":360,"close":360,"change":229,"percent_change":230,"volume":1447,"transactions":9,"vwap":360},"2025-06-11",554600,{"date":1449,"open":360,"high":360,"low":374,"close":354,"change":442,"percent_change":223,"volume":1450,"transactions":9,"vwap":354},"2025-06-10",452100,{"date":1452,"open":380,"high":374,"low":380,"close":481,"change":442,"percent_change":223,"volume":1453,"transactions":9,"vwap":481},"2025-06-09",764500,{"date":1455,"open":386,"high":386,"low":397,"close":380,"change":111,"percent_change":21,"volume":1249,"transactions":9,"vwap":380},"2025-06-06",{"date":1457,"open":337,"high":337,"low":386,"close":386,"change":111,"percent_change":21,"volume":1458,"transactions":9,"vwap":386},"2025-06-05",497100,{"date":1460,"open":380,"high":354,"low":380,"close":374,"change":702,"percent_change":106,"volume":1461,"transactions":9,"vwap":374},"2025-06-04",795200,{"date":1463,"open":386,"high":386,"low":422,"close":625,"change":488,"percent_change":111,"volume":1464,"transactions":9,"vwap":625},"2025-06-03",1182800,{"date":1466,"open":380,"high":380,"low":422,"close":397,"change":230,"percent_change":223,"volume":1467,"transactions":9,"vwap":397},"2025-06-02",548400,{"date":1469,"open":409,"high":386,"low":409,"close":403,"change":196,"percent_change":197,"volume":668,"transactions":9,"vwap":403},"2025-05-30",{"date":1471,"open":610,"high":906,"low":610,"close":906,"change":223,"percent_change":185,"volume":1472,"transactions":9,"vwap":906},"2025-05-29",494900,{"date":1474,"open":902,"high":902,"low":610,"close":610,"change":21,"percent_change":22,"volume":1475,"transactions":9,"vwap":610},"2025-05-28",493300,{"date":1477,"open":727,"high":910,"low":727,"close":910,"change":223,"percent_change":185,"volume":1478,"transactions":9,"vwap":910},"2025-05-27",423300,{"date":1480,"open":610,"high":734,"low":727,"close":727,"change":229,"percent_change":230,"volume":1481,"transactions":9,"vwap":727},"2025-05-23",457300,{"date":1483,"open":579,"high":656,"low":329,"close":656,"change":223,"percent_change":185,"volume":1484,"transactions":9,"vwap":656},"2025-05-22",835900,{"date":1486,"open":656,"high":656,"low":329,"close":330,"change":21,"percent_change":22,"volume":1487,"transactions":9,"vwap":330},"2025-05-21",534600,{"date":1489,"open":329,"high":574,"low":329,"close":574,"change":230,"percent_change":223,"volume":1490,"transactions":9,"vwap":574},"2025-05-20",669100,{"date":1492,"open":338,"high":330,"low":338,"close":330,"change":230,"percent_change":223,"volume":1493,"transactions":9,"vwap":330},"2025-05-19",647200,{"date":1495,"open":329,"high":330,"low":338,"close":337,"change":229,"percent_change":230,"volume":1496,"transactions":9,"vwap":337},"2025-05-16",1105400,{"date":1498,"open":481,"high":338,"low":386,"close":338,"change":185,"percent_change":186,"volume":1499,"transactions":9,"vwap":338},"2025-05-15",637300,{"date":1501,"open":354,"high":360,"low":374,"close":374,"change":255,"percent_change":255,"volume":1502,"transactions":9,"vwap":374},"2025-05-14",888100,{"date":1504,"open":374,"high":360,"low":374,"close":374,"change":255,"percent_change":255,"volume":1505,"transactions":9,"vwap":374},"2025-05-13",771000,{"date":1507,"open":374,"high":354,"low":386,"close":374,"change":21,"percent_change":22,"volume":1508,"transactions":9,"vwap":374},"2025-05-12",694900,{"date":1510,"open":373,"high":331,"low":374,"close":360,"change":223,"percent_change":185,"volume":1511,"transactions":9,"vwap":360},"2025-05-09",2017600,{"date":1513,"open":354,"high":360,"low":386,"close":386,"change":22,"percent_change":237,"volume":1514,"transactions":9,"vwap":386},"2025-05-08",513500,{"date":1516,"open":360,"high":373,"low":374,"close":360,"change":229,"percent_change":230,"volume":1190,"transactions":9,"vwap":360},"2025-05-07",{"date":1518,"open":374,"high":354,"low":380,"close":354,"change":223,"percent_change":185,"volume":1519,"transactions":9,"vwap":354},"2025-05-06",544100,{"date":1521,"open":380,"high":386,"low":397,"close":380,"change":255,"percent_change":255,"volume":1522,"transactions":9,"vwap":380},"2025-05-05",565800,{"date":1524,"open":386,"high":374,"low":422,"close":380,"change":255,"percent_change":255,"volume":1525,"transactions":9,"vwap":380},"2025-05-02",695400,{"date":1527,"open":331,"high":331,"low":397,"close":380,"change":214,"percent_change":215,"volume":1528,"transactions":9,"vwap":380},"2025-05-01",2259400,{"date":1530,"open":374,"high":360,"low":386,"close":360,"change":454,"percent_change":455,"volume":1531,"transactions":9,"vwap":360},"2025-04-30",701500,{"date":1533,"open":891,"high":879,"low":891,"close":886,"change":229,"percent_change":230,"volume":1534,"transactions":9,"vwap":886},"2025-04-29",558100,{"date":1536,"open":906,"high":892,"low":734,"close":892,"change":185,"percent_change":186,"volume":1125,"transactions":9,"vwap":892},"2025-04-28",{"date":1538,"open":610,"high":906,"low":727,"close":734,"change":230,"percent_change":223,"volume":1539,"transactions":9,"vwap":734},"2025-04-25",1590700,{"date":1541,"open":579,"high":727,"low":579,"close":727,"change":106,"percent_change":1542,"volume":1543,"transactions":9,"vwap":727},"2025-04-24",0.1,1214400,{"date":1545,"open":727,"high":727,"low":337,"close":337,"change":21,"percent_change":22,"volume":1546,"transactions":9,"vwap":337},"2025-04-23",586700,{"date":178,"open":329,"high":574,"low":329,"close":330,"change":229,"percent_change":230,"volume":1548,"transactions":9,"vwap":330},948500]