[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FUMB":3,"homepage-market-summary":28,"stock-historical-FUMB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FUMB","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 Ultra Short Duration Municipal ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6499,0.528,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},19.925,19.92,19.95,0.005,0.03,72091.9056,20.72,19.88,81982.934106024,5.4,1985,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},74246,27099733.526506,-0.42,"2025-04-22",[179,182,191,199,207,213,220,227,235,242,250,255,263,269,275,279,284,289,296,301,308,316,320,325,332,339,344,349,354,360,366,374,382,390,395,399,404,411,416,421,426,432,440,449,454,459,464,470,475,483,488,492,497,504,513,520,528,532,537,542,545,548,552,555,558,562,566,570,573,576,580,583,586,589,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,715,718,721,724,727,730,733,735,738,741,744,747,750,753,756,759,762,764,767,770,774,777,781,785,788,792,795,798,801,803,806,809,812,815,818,821,824,827,830,833,836,841,844,847,851,854,857,859,862,865,868,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,937,940,943,946,948,951,954,957,960,963,965,968,971,974,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1011,1014,1017,1020,1023,1026,1028,1031,1034,1037,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1080,1083,1086,1089,1091,1094,1097,1100,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1139,1142,1145,1148,1151,1155,1157,1160,1163,1166,1169,1171,1174,1176,1178,1181,1184,1187,1190,1193,1196,1199,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1230,1233,1235,1238,1240,1243,1246,1249,1253,1256,1258,1260,1263,1266,1269,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1306,1308,1311,1314,1317,1320,1323,1326,1328,1331,1334,1337,1339,1341,1344,1347,1350,1352,1355,1358,1361,1363,1365,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1408,1411,1414,1416,1418,1421,1423,1426,1428,1431,1433],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},245,19.9321,{"date":183,"open":184,"high":185,"low":184,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",19.89,19.93,0.02,0.1,399322.4707,528,19.9108,{"date":192,"open":184,"high":185,"low":24,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",19.9,-0.005,-0.03,377016.757502,610,19.9015,{"date":200,"open":201,"high":18,"low":202,"close":203,"change":194,"percent_change":195,"volume":204,"transactions":205,"vwap":206},"2026-09-29",19.91,19.8909,19.905,481109.605,1617,19.9041,{"date":208,"open":201,"high":185,"low":184,"close":201,"change":110,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",-0.05,225378.097,526,19.9102,{"date":214,"open":215,"high":215,"low":193,"close":18,"change":216,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",19.96,0,131330.605,514,19.9178,{"date":221,"open":19,"high":215,"low":18,"close":18,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",-0.06,-0.3,328746.109,1201,19.9341,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":49,"vwap":234},"2026-09-23",20.02,19.98,-0.02,-0.1,96459.655,19.9953,{"date":236,"open":237,"high":229,"low":238,"close":237,"change":110,"percent_change":209,"volume":239,"transactions":240,"vwap":241},"2026-09-22",20,19.995,103876.9377,233,20.0079,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":110,"percent_change":209,"volume":247,"transactions":248,"vwap":249},"2026-09-21",20.025,20.03,20.01,39067.507028,189,20.0223,{"date":251,"open":229,"high":245,"low":246,"close":229,"change":216,"percent_change":216,"volume":252,"transactions":253,"vwap":254},"2026-09-18",22252.5557,100,20.0219,{"date":256,"open":229,"high":245,"low":257,"close":229,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-17",20.015,0.01,0.05,19925.0327,99,20.0253,{"date":264,"open":246,"high":265,"low":246,"close":246,"change":110,"percent_change":209,"volume":266,"transactions":267,"vwap":268},"2026-09-16",20.04,154212.37628,259,20.0151,{"date":270,"open":271,"high":271,"low":237,"close":229,"change":216,"percent_change":216,"volume":272,"transactions":273,"vwap":274},"2026-09-15",20.06,383821.1347,335,20.0023,{"date":276,"open":245,"high":245,"low":246,"close":229,"change":110,"percent_change":209,"volume":277,"transactions":278,"vwap":249},"2026-09-14",63080.567021,309,{"date":280,"open":265,"high":265,"low":229,"close":245,"change":110,"percent_change":209,"volume":281,"transactions":282,"vwap":283},"2026-09-11",70421.1357,135,20.0279,{"date":285,"open":271,"high":271,"low":229,"close":265,"change":216,"percent_change":216,"volume":286,"transactions":287,"vwap":288},"2026-09-10",83059.0647,247,20.0389,{"date":290,"open":291,"high":271,"low":292,"close":265,"change":110,"percent_change":209,"volume":293,"transactions":294,"vwap":295},"2026-09-09",20.05,20.034018,32359.1987,176,20.0447,{"date":297,"open":245,"high":271,"low":245,"close":291,"change":194,"percent_change":231,"volume":298,"transactions":299,"vwap":300},"2026-09-08",56816.186431,124,20.0483,{"date":302,"open":271,"high":271,"low":291,"close":303,"change":304,"percent_change":231,"volume":305,"transactions":306,"vwap":307},"2026-09-04",20.055,-0.0041,50778.216555,132,20.058,{"date":309,"open":245,"high":310,"low":245,"close":311,"change":312,"percent_change":259,"volume":313,"transactions":314,"vwap":315},"2026-09-03",20.07,20.0591,0.0091,54848.549155,170,20.0533,{"date":317,"open":291,"high":271,"low":265,"close":291,"change":110,"percent_change":209,"volume":318,"transactions":294,"vwap":319},"2026-09-02",64047.5493,20.0496,{"date":321,"open":265,"high":310,"low":245,"close":271,"change":20,"percent_change":186,"volume":322,"transactions":323,"vwap":324},"2026-09-01",136238.571832,323,20.0465,{"date":326,"open":271,"high":271,"low":291,"close":303,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-31",-0.015,-0.07,43043.211031,163,20.0551,{"date":333,"open":271,"high":310,"low":291,"close":310,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-28",0.025,0.12,54529.5173,209,20.0586,{"date":340,"open":310,"high":310,"low":245,"close":341,"change":20,"percent_change":186,"volume":342,"transactions":343,"vwap":324},"2026-08-27",20.045,123402.734195,128,{"date":345,"open":245,"high":291,"low":245,"close":265,"change":194,"percent_change":231,"volume":346,"transactions":347,"vwap":348},"2026-08-26",18132.6263,122,20.0412,{"date":350,"open":229,"high":291,"low":229,"close":341,"change":258,"percent_change":259,"volume":351,"transactions":352,"vwap":353},"2026-08-25",63776.4993,166,20.0365,{"date":355,"open":229,"high":265,"low":229,"close":356,"change":258,"percent_change":259,"volume":357,"transactions":358,"vwap":359},"2026-08-24",20.035,27930.3837,107,20.0355,{"date":361,"open":246,"high":245,"low":246,"close":244,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":244},"2026-08-21",-0.0352,-0.18,38669.7374,74,{"date":367,"open":271,"high":368,"low":291,"close":369,"change":370,"percent_change":231,"volume":371,"transactions":372,"vwap":373},"2026-08-20",20.08,20.0602,-0.0048,31839.396153,93,20.0723,{"date":375,"open":271,"high":376,"low":271,"close":377,"change":378,"percent_change":195,"volume":379,"transactions":380,"vwap":381},"2026-08-19",20.09,20.065,-0.0055,20559.38038,119,20.0781,{"date":383,"open":384,"high":368,"low":310,"close":385,"change":386,"percent_change":231,"volume":387,"transactions":388,"vwap":389},"2026-08-18",20.075,20.0705,-0.0045,37611.0707,143,20.0745,{"date":391,"open":310,"high":368,"low":310,"close":384,"change":216,"percent_change":216,"volume":392,"transactions":393,"vwap":394},"2026-08-17",27414.5043,168,20.0773,{"date":396,"open":376,"high":376,"low":310,"close":384,"change":20,"percent_change":186,"volume":397,"transactions":393,"vwap":398},"2026-08-14",32646.1143,20.0759,{"date":400,"open":310,"high":368,"low":271,"close":310,"change":194,"percent_change":231,"volume":401,"transactions":402,"vwap":403},"2026-08-13",113794.6133,145,20.0777,{"date":405,"open":291,"high":368,"low":291,"close":384,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-12",0.015,0.07,13248.08215,123,20.0735,{"date":412,"open":265,"high":384,"low":265,"close":271,"change":231,"percent_change":232,"volume":413,"transactions":414,"vwap":415},"2026-08-11",49707.706125,211,20.0581,{"date":417,"open":377,"high":368,"low":271,"close":368,"change":20,"percent_change":186,"volume":418,"transactions":419,"vwap":420},"2026-08-10",42941.7061,180,20.0688,{"date":422,"open":310,"high":368,"low":271,"close":384,"change":20,"percent_change":186,"volume":423,"transactions":424,"vwap":425},"2026-08-07",45161.7583,113,20.0657,{"date":427,"open":291,"high":310,"low":291,"close":310,"change":195,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-06",-0.15,55217.2043,104,20.0613,{"date":433,"open":265,"high":434,"low":265,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-05",20.1,0.0594,0.3,89154.6382,421,20.0683,{"date":441,"open":442,"high":443,"low":229,"close":444,"change":445,"percent_change":187,"volume":446,"transactions":447,"vwap":448},"2026-08-04",20.0409,20.0501,20.0406,0.0206,88449.171416,225,20.0408,{"date":450,"open":271,"high":271,"low":246,"close":229,"change":327,"percent_change":328,"volume":451,"transactions":452,"vwap":453},"2026-08-03",105544.95285,312,20.0353,{"date":455,"open":310,"high":310,"low":245,"close":356,"change":327,"percent_change":328,"volume":456,"transactions":457,"vwap":458},"2026-07-31",61378.6817,261,20.0414,{"date":460,"open":291,"high":291,"low":245,"close":291,"change":406,"percent_change":407,"volume":461,"transactions":462,"vwap":463},"2026-07-30",33036.1817,322,20.0363,{"date":465,"open":265,"high":265,"low":466,"close":356,"change":258,"percent_change":259,"volume":467,"transactions":468,"vwap":469},"2026-07-29",20.0209,68926.1817,44,20.0388,{"date":471,"open":291,"high":291,"low":229,"close":244,"change":216,"percent_change":216,"volume":472,"transactions":473,"vwap":474},"2026-07-28",28566.4057,83,20.0259,{"date":476,"open":229,"high":477,"low":478,"close":244,"change":479,"percent_change":480,"volume":481,"transactions":414,"vwap":482},"2026-07-27",20.0499,19.99,-0.025,-0.12,86335.9127,20.0182,{"date":484,"open":265,"high":291,"low":245,"close":291,"change":194,"percent_change":231,"volume":485,"transactions":486,"vwap":487},"2026-07-24",51748.2907,203,20.0425,{"date":489,"open":356,"high":303,"low":245,"close":303,"change":186,"percent_change":187,"volume":490,"transactions":491,"vwap":442},"2026-07-23",10214.0277,66,{"date":493,"open":265,"high":271,"low":245,"close":356,"change":110,"percent_change":209,"volume":494,"transactions":495,"vwap":496},"2026-07-22",32208.1817,125,20.0432,{"date":498,"open":265,"high":291,"low":265,"close":341,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-21",-0.0468,-0.23,13771.3714,57,20.0444,{"date":505,"open":376,"high":506,"low":507,"close":508,"change":509,"percent_change":258,"volume":510,"transactions":511,"vwap":512},"2026-07-20",20.0999,20.085,20.0918,0.0018,33542.421178,65,20.091,{"date":514,"open":515,"high":515,"low":516,"close":376,"change":231,"percent_change":232,"volume":517,"transactions":518,"vwap":519},"2026-07-17",20.11,20.0801,24863.3714,154,20.0932,{"date":521,"open":522,"high":515,"low":522,"close":515,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-16",20.071,0.04,0.2,14481.629624,98,20.0874,{"date":529,"open":271,"high":376,"low":271,"close":310,"change":327,"percent_change":328,"volume":530,"transactions":282,"vwap":531},"2026-07-15",48158.3714,20.0821,{"date":533,"open":434,"high":434,"low":368,"close":507,"change":216,"percent_change":216,"volume":534,"transactions":535,"vwap":536},"2026-07-14",5887.3304,105,20.0873,{"date":538,"open":310,"high":376,"low":310,"close":507,"change":194,"percent_change":231,"volume":539,"transactions":540,"vwap":541},"2026-07-13",26580.3714,118,20.086,{"date":543,"open":376,"high":376,"low":368,"close":376,"change":258,"percent_change":259,"volume":544,"transactions":9,"vwap":376},"2026-07-10",17900,{"date":546,"open":368,"high":376,"low":310,"close":368,"change":110,"percent_change":209,"volume":547,"transactions":9,"vwap":368},"2026-07-09",40400,{"date":549,"open":310,"high":434,"low":550,"close":376,"change":216,"percent_change":216,"volume":551,"transactions":9,"vwap":376},"2026-07-08",20.059999,34100,{"date":553,"open":376,"high":376,"low":550,"close":376,"change":258,"percent_change":259,"volume":554,"transactions":9,"vwap":376},"2026-07-07",59300,{"date":556,"open":310,"high":368,"low":550,"close":368,"change":258,"percent_change":259,"volume":557,"transactions":9,"vwap":368},"2026-07-06",181200,{"date":559,"open":368,"high":368,"low":560,"close":310,"change":258,"percent_change":259,"volume":561,"transactions":9,"vwap":310},"2026-07-02",20.049999,43300,{"date":563,"open":564,"high":550,"low":229,"close":550,"change":216,"percent_change":216,"volume":565,"transactions":9,"vwap":550},"2026-07-01",20.040001,61900,{"date":567,"open":560,"high":310,"low":568,"close":550,"change":231,"percent_change":232,"volume":569,"transactions":9,"vwap":550},"2026-06-30",20.030001,44900,{"date":571,"open":310,"high":368,"low":560,"close":368,"change":186,"percent_change":187,"volume":572,"transactions":9,"vwap":368},"2026-06-29",79000,{"date":574,"open":550,"high":550,"low":564,"close":550,"change":258,"percent_change":259,"volume":575,"transactions":9,"vwap":550},"2026-06-26",61600,{"date":577,"open":560,"high":560,"low":230,"close":560,"change":209,"percent_change":578,"volume":579,"transactions":9,"vwap":560},"2026-06-25",-0.25,171900,{"date":581,"open":515,"high":515,"low":376,"close":434,"change":258,"percent_change":259,"volume":582,"transactions":9,"vwap":434},"2026-06-24",14700,{"date":584,"open":310,"high":515,"low":310,"close":376,"change":231,"percent_change":232,"volume":585,"transactions":9,"vwap":376},"2026-06-23",206300,{"date":587,"open":376,"high":515,"low":368,"close":515,"change":186,"percent_change":187,"volume":588,"transactions":9,"vwap":515},"2026-06-22",129000,{"date":590,"open":591,"high":591,"low":368,"close":376,"change":216,"percent_change":216,"volume":592,"transactions":9,"vwap":376},"2026-06-18",20.12,67700,{"date":594,"open":368,"high":376,"low":368,"close":376,"change":231,"percent_change":232,"volume":595,"transactions":9,"vwap":376},"2026-06-17",38900,{"date":597,"open":515,"high":591,"low":376,"close":515,"change":258,"percent_change":259,"volume":598,"transactions":9,"vwap":515},"2026-06-16",35400,{"date":600,"open":368,"high":434,"low":368,"close":434,"change":258,"percent_change":259,"volume":601,"transactions":9,"vwap":434},"2026-06-15",89500,{"date":603,"open":310,"high":376,"low":310,"close":376,"change":258,"percent_change":259,"volume":604,"transactions":9,"vwap":376},"2026-06-12",15400,{"date":606,"open":376,"high":376,"low":310,"close":368,"change":216,"percent_change":216,"volume":607,"transactions":9,"vwap":368},"2026-06-11",77500,{"date":609,"open":368,"high":368,"low":310,"close":368,"change":258,"percent_change":259,"volume":610,"transactions":9,"vwap":368},"2026-06-10",213000,{"date":612,"open":550,"high":310,"low":550,"close":310,"change":216,"percent_change":216,"volume":613,"transactions":9,"vwap":310},"2026-06-09",30200,{"date":615,"open":550,"high":310,"low":550,"close":310,"change":216,"percent_change":216,"volume":616,"transactions":9,"vwap":310},"2026-06-08",7400,{"date":618,"open":550,"high":310,"low":560,"close":310,"change":258,"percent_change":259,"volume":619,"transactions":9,"vwap":310},"2026-06-05",63400,{"date":621,"open":310,"high":310,"low":560,"close":550,"change":258,"percent_change":259,"volume":622,"transactions":9,"vwap":550},"2026-06-04",32500,{"date":624,"open":550,"high":550,"low":568,"close":560,"change":216,"percent_change":216,"volume":625,"transactions":9,"vwap":560},"2026-06-03",96000,{"date":627,"open":564,"high":550,"low":564,"close":560,"change":216,"percent_change":216,"volume":628,"transactions":9,"vwap":560},"2026-06-02",71600,{"date":630,"open":560,"high":560,"low":568,"close":560,"change":216,"percent_change":216,"volume":631,"transactions":9,"vwap":560},"2026-06-01",95300,{"date":633,"open":550,"high":550,"low":564,"close":560,"change":258,"percent_change":259,"volume":634,"transactions":9,"vwap":560},"2026-05-29",514300,{"date":636,"open":564,"high":564,"low":568,"close":564,"change":216,"percent_change":216,"volume":637,"transactions":9,"vwap":564},"2026-05-28",18300,{"date":639,"open":568,"high":560,"low":568,"close":564,"change":216,"percent_change":216,"volume":640,"transactions":9,"vwap":564},"2026-05-27",46300,{"date":642,"open":564,"high":564,"low":568,"close":564,"change":258,"percent_change":259,"volume":643,"transactions":9,"vwap":564},"2026-05-26",35300,{"date":645,"open":560,"high":560,"low":568,"close":568,"change":216,"percent_change":216,"volume":646,"transactions":9,"vwap":568},"2026-05-22",35000,{"date":648,"open":246,"high":568,"low":246,"close":568,"change":209,"percent_change":578,"volume":649,"transactions":9,"vwap":568},"2026-05-21",65900,{"date":651,"open":560,"high":376,"low":560,"close":368,"change":186,"percent_change":187,"volume":652,"transactions":9,"vwap":368},"2026-05-20",69200,{"date":654,"open":560,"high":550,"low":560,"close":550,"change":216,"percent_change":216,"volume":655,"transactions":9,"vwap":550},"2026-05-19",85600,{"date":657,"open":560,"high":310,"low":564,"close":550,"change":258,"percent_change":259,"volume":658,"transactions":9,"vwap":550},"2026-05-18",204500,{"date":660,"open":550,"high":550,"low":560,"close":560,"change":110,"percent_change":209,"volume":661,"transactions":9,"vwap":560},"2026-05-15",18400,{"date":663,"open":564,"high":550,"low":564,"close":550,"change":258,"percent_change":259,"volume":664,"transactions":9,"vwap":550},"2026-05-14",26400,{"date":666,"open":550,"high":550,"low":564,"close":560,"change":216,"percent_change":216,"volume":667,"transactions":9,"vwap":560},"2026-05-13",60700,{"date":669,"open":550,"high":310,"low":564,"close":560,"change":231,"percent_change":232,"volume":670,"transactions":9,"vwap":560},"2026-05-12",238000,{"date":672,"open":368,"high":368,"low":560,"close":310,"change":258,"percent_change":259,"volume":673,"transactions":9,"vwap":310},"2026-05-11",237200,{"date":675,"open":550,"high":310,"low":560,"close":550,"change":216,"percent_change":216,"volume":676,"transactions":9,"vwap":550},"2026-05-08",18000,{"date":678,"open":550,"high":310,"low":560,"close":550,"change":216,"percent_change":216,"volume":679,"transactions":9,"vwap":550},"2026-05-07",66400,{"date":681,"open":550,"high":550,"low":560,"close":550,"change":258,"percent_change":259,"volume":682,"transactions":9,"vwap":550},"2026-05-06",68600,{"date":684,"open":310,"high":310,"low":560,"close":560,"change":110,"percent_change":209,"volume":685,"transactions":9,"vwap":560},"2026-05-05",126500,{"date":687,"open":560,"high":550,"low":564,"close":550,"change":258,"percent_change":259,"volume":688,"transactions":9,"vwap":550},"2026-05-04",39800,{"date":690,"open":560,"high":560,"low":564,"close":560,"change":216,"percent_change":216,"volume":691,"transactions":9,"vwap":560},"2026-05-01",27600,{"date":693,"open":550,"high":550,"low":568,"close":560,"change":258,"percent_change":259,"volume":694,"transactions":9,"vwap":560},"2026-04-30",33400,{"date":696,"open":564,"high":560,"low":229,"close":564,"change":216,"percent_change":216,"volume":697,"transactions":9,"vwap":564},"2026-04-29",30300,{"date":699,"open":560,"high":560,"low":568,"close":564,"change":110,"percent_change":209,"volume":700,"transactions":9,"vwap":564},"2026-04-28",519600,{"date":702,"open":560,"high":560,"low":564,"close":560,"change":258,"percent_change":259,"volume":703,"transactions":9,"vwap":560},"2026-04-27",21300,{"date":705,"open":560,"high":560,"low":568,"close":564,"change":216,"percent_change":216,"volume":706,"transactions":9,"vwap":564},"2026-04-24",22300,{"date":708,"open":560,"high":560,"low":229,"close":564,"change":216,"percent_change":216,"volume":709,"transactions":9,"vwap":564},"2026-04-23",45900,{"date":711,"open":568,"high":560,"low":568,"close":564,"change":216,"percent_change":216,"volume":712,"transactions":9,"vwap":564},"2026-04-22",59400,{"date":714,"open":550,"high":550,"low":568,"close":564,"change":209,"percent_change":578,"volume":694,"transactions":9,"vwap":564},"2026-04-21",{"date":716,"open":368,"high":376,"low":368,"close":376,"change":216,"percent_change":216,"volume":717,"transactions":9,"vwap":376},"2026-04-20",33500,{"date":719,"open":434,"high":434,"low":310,"close":376,"change":216,"percent_change":216,"volume":720,"transactions":9,"vwap":376},"2026-04-17",171300,{"date":722,"open":515,"high":515,"low":368,"close":376,"change":216,"percent_change":216,"volume":723,"transactions":9,"vwap":376},"2026-04-16",326500,{"date":725,"open":376,"high":434,"low":368,"close":376,"change":258,"percent_change":259,"volume":726,"transactions":9,"vwap":376},"2026-04-15",44700,{"date":728,"open":376,"high":376,"low":368,"close":368,"change":110,"percent_change":209,"volume":729,"transactions":9,"vwap":368},"2026-04-14",51600,{"date":731,"open":376,"high":434,"low":368,"close":376,"change":216,"percent_change":216,"volume":732,"transactions":9,"vwap":376},"2026-04-13",214300,{"date":734,"open":376,"high":376,"low":310,"close":376,"change":216,"percent_change":216,"volume":726,"transactions":9,"vwap":376},"2026-04-10",{"date":736,"open":550,"high":376,"low":550,"close":376,"change":258,"percent_change":259,"volume":737,"transactions":9,"vwap":376},"2026-04-09",103100,{"date":739,"open":550,"high":376,"low":550,"close":368,"change":258,"percent_change":259,"volume":740,"transactions":9,"vwap":368},"2026-04-08",98800,{"date":742,"open":368,"high":368,"low":560,"close":310,"change":258,"percent_change":259,"volume":743,"transactions":9,"vwap":310},"2026-04-07",81100,{"date":745,"open":550,"high":368,"low":550,"close":550,"change":110,"percent_change":209,"volume":746,"transactions":9,"vwap":550},"2026-04-06",25000,{"date":748,"open":310,"high":368,"low":550,"close":310,"change":258,"percent_change":259,"volume":749,"transactions":9,"vwap":310},"2026-04-02",57300,{"date":751,"open":515,"high":515,"low":560,"close":550,"change":258,"percent_change":259,"volume":752,"transactions":9,"vwap":550},"2026-04-01",55100,{"date":754,"open":550,"high":310,"low":560,"close":560,"change":231,"percent_change":232,"volume":755,"transactions":9,"vwap":560},"2026-03-31",157100,{"date":757,"open":550,"high":310,"low":560,"close":310,"change":216,"percent_change":216,"volume":758,"transactions":9,"vwap":310},"2026-03-30",153600,{"date":760,"open":310,"high":368,"low":550,"close":310,"change":216,"percent_change":216,"volume":761,"transactions":9,"vwap":310},"2026-03-27",39900,{"date":763,"open":310,"high":310,"low":550,"close":310,"change":209,"percent_change":578,"volume":706,"transactions":9,"vwap":310},"2026-03-26",{"date":765,"open":591,"high":591,"low":434,"close":591,"change":258,"percent_change":259,"volume":766,"transactions":9,"vwap":591},"2026-03-25",99900,{"date":768,"open":376,"high":591,"low":376,"close":515,"change":216,"percent_change":216,"volume":769,"transactions":9,"vwap":515},"2026-03-24",102900,{"date":771,"open":772,"high":772,"low":434,"close":515,"change":216,"percent_change":216,"volume":773,"transactions":9,"vwap":515},"2026-03-23",20.13,28200,{"date":775,"open":772,"high":772,"low":376,"close":515,"change":231,"percent_change":232,"volume":776,"transactions":9,"vwap":515},"2026-03-20",95500,{"date":778,"open":434,"high":779,"low":434,"close":772,"change":216,"percent_change":216,"volume":780,"transactions":9,"vwap":772},"2026-03-19",20.14,113300,{"date":782,"open":783,"high":783,"low":515,"close":772,"change":216,"percent_change":216,"volume":784,"transactions":9,"vwap":772},"2026-03-18",20.17,49700,{"date":786,"open":772,"high":772,"low":515,"close":772,"change":216,"percent_change":216,"volume":787,"transactions":9,"vwap":772},"2026-03-17",73500,{"date":789,"open":434,"high":790,"low":434,"close":772,"change":110,"percent_change":209,"volume":791,"transactions":9,"vwap":772},"2026-03-16",20.15,41700,{"date":793,"open":434,"high":779,"low":434,"close":779,"change":186,"percent_change":187,"volume":794,"transactions":9,"vwap":779},"2026-03-13",144800,{"date":796,"open":779,"high":779,"low":434,"close":591,"change":216,"percent_change":216,"volume":797,"transactions":9,"vwap":591},"2026-03-12",173500,{"date":799,"open":515,"high":591,"low":515,"close":591,"change":186,"percent_change":187,"volume":800,"transactions":9,"vwap":591},"2026-03-11",239500,{"date":802,"open":434,"high":515,"low":434,"close":434,"change":110,"percent_change":209,"volume":646,"transactions":9,"vwap":434},"2026-03-10",{"date":804,"open":434,"high":515,"low":434,"close":515,"change":216,"percent_change":216,"volume":805,"transactions":9,"vwap":515},"2026-03-09",10500,{"date":807,"open":591,"high":591,"low":434,"close":515,"change":258,"percent_change":259,"volume":808,"transactions":9,"vwap":515},"2026-03-06",39100,{"date":810,"open":368,"high":434,"low":368,"close":434,"change":216,"percent_change":216,"volume":811,"transactions":9,"vwap":434},"2026-03-05",49500,{"date":813,"open":591,"high":591,"low":376,"close":434,"change":258,"percent_change":259,"volume":814,"transactions":9,"vwap":434},"2026-03-04",408400,{"date":816,"open":376,"high":515,"low":368,"close":376,"change":110,"percent_change":209,"volume":817,"transactions":9,"vwap":376},"2026-03-03",110300,{"date":819,"open":434,"high":515,"low":376,"close":434,"change":110,"percent_change":209,"volume":820,"transactions":9,"vwap":434},"2026-03-02",91100,{"date":822,"open":515,"high":779,"low":515,"close":515,"change":258,"percent_change":259,"volume":823,"transactions":9,"vwap":515},"2026-02-27",37200,{"date":825,"open":515,"high":515,"low":376,"close":434,"change":110,"percent_change":209,"volume":826,"transactions":9,"vwap":434},"2026-02-26",53500,{"date":828,"open":515,"high":515,"low":434,"close":515,"change":186,"percent_change":187,"volume":829,"transactions":9,"vwap":515},"2026-02-25",31400,{"date":831,"open":434,"high":434,"low":376,"close":376,"change":216,"percent_change":216,"volume":832,"transactions":9,"vwap":376},"2026-02-24",46500,{"date":834,"open":376,"high":434,"low":376,"close":376,"change":110,"percent_change":209,"volume":835,"transactions":9,"vwap":376},"2026-02-23",34900,{"date":837,"open":376,"high":434,"low":376,"close":434,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":434},"2026-02-20",-0.04,-0.2,17400,{"date":842,"open":772,"high":790,"low":772,"close":779,"change":216,"percent_change":216,"volume":843,"transactions":9,"vwap":779},"2026-02-19",45100,{"date":845,"open":779,"high":779,"low":772,"close":779,"change":216,"percent_change":216,"volume":846,"transactions":9,"vwap":779},"2026-02-18",36100,{"date":848,"open":849,"high":849,"low":772,"close":779,"change":258,"percent_change":259,"volume":850,"transactions":9,"vwap":779},"2026-02-17",20.16,57500,{"date":852,"open":790,"high":790,"low":772,"close":772,"change":110,"percent_change":209,"volume":853,"transactions":9,"vwap":772},"2026-02-13",22600,{"date":855,"open":772,"high":779,"low":591,"close":779,"change":258,"percent_change":259,"volume":856,"transactions":9,"vwap":779},"2026-02-12",126400,{"date":858,"open":790,"high":790,"low":591,"close":772,"change":258,"percent_change":259,"volume":667,"transactions":9,"vwap":772},"2026-02-11",{"date":860,"open":779,"high":779,"low":515,"close":591,"change":110,"percent_change":209,"volume":861,"transactions":9,"vwap":591},"2026-02-10",96300,{"date":863,"open":849,"high":849,"low":591,"close":772,"change":258,"percent_change":259,"volume":864,"transactions":9,"vwap":772},"2026-02-09",31000,{"date":866,"open":591,"high":591,"low":591,"close":591,"change":216,"percent_change":216,"volume":867,"transactions":9,"vwap":591},"2026-02-06",44200,{"date":869,"open":591,"high":591,"low":515,"close":591,"change":21,"percent_change":870,"volume":871,"transactions":9,"vwap":591},"2026-02-05",0.15,74900,{"date":873,"open":515,"high":591,"low":310,"close":376,"change":231,"percent_change":232,"volume":874,"transactions":9,"vwap":376},"2026-02-04",123400,{"date":876,"open":515,"high":591,"low":515,"close":515,"change":110,"percent_change":209,"volume":877,"transactions":9,"vwap":515},"2026-02-03",182300,{"date":879,"open":515,"high":591,"low":515,"close":591,"change":216,"percent_change":216,"volume":880,"transactions":9,"vwap":591},"2026-02-02",38500,{"date":882,"open":515,"high":591,"low":515,"close":591,"change":258,"percent_change":259,"volume":883,"transactions":9,"vwap":591},"2026-01-30",150800,{"date":885,"open":434,"high":591,"low":434,"close":515,"change":216,"percent_change":216,"volume":886,"transactions":9,"vwap":515},"2026-01-29",46900,{"date":888,"open":515,"high":591,"low":376,"close":515,"change":216,"percent_change":216,"volume":889,"transactions":9,"vwap":515},"2026-01-28",100900,{"date":891,"open":368,"high":515,"low":368,"close":515,"change":258,"percent_change":259,"volume":892,"transactions":9,"vwap":515},"2026-01-27",80000,{"date":894,"open":376,"high":434,"low":368,"close":434,"change":216,"percent_change":216,"volume":895,"transactions":9,"vwap":434},"2026-01-26",107900,{"date":897,"open":434,"high":434,"low":376,"close":434,"change":258,"percent_change":259,"volume":898,"transactions":9,"vwap":434},"2026-01-23",36000,{"date":900,"open":434,"high":434,"low":368,"close":376,"change":258,"percent_change":259,"volume":901,"transactions":9,"vwap":376},"2026-01-22",102200,{"date":903,"open":434,"high":434,"low":368,"close":368,"change":222,"percent_change":223,"volume":904,"transactions":9,"vwap":368},"2026-01-21",50000,{"date":906,"open":772,"high":779,"low":515,"close":779,"change":258,"percent_change":259,"volume":907,"transactions":9,"vwap":779},"2026-01-20",167100,{"date":909,"open":779,"high":779,"low":591,"close":772,"change":258,"percent_change":259,"volume":910,"transactions":9,"vwap":772},"2026-01-16",49800,{"date":912,"open":772,"high":779,"low":515,"close":591,"change":258,"percent_change":259,"volume":913,"transactions":9,"vwap":591},"2026-01-15",74300,{"date":915,"open":772,"high":772,"low":515,"close":515,"change":110,"percent_change":209,"volume":916,"transactions":9,"vwap":515},"2026-01-14",81900,{"date":918,"open":591,"high":591,"low":515,"close":591,"change":258,"percent_change":259,"volume":919,"transactions":9,"vwap":591},"2026-01-13",43900,{"date":921,"open":434,"high":591,"low":434,"close":515,"change":216,"percent_change":216,"volume":922,"transactions":9,"vwap":515},"2026-01-12",98300,{"date":924,"open":434,"high":591,"low":434,"close":515,"change":186,"percent_change":187,"volume":925,"transactions":9,"vwap":515},"2026-01-09",167000,{"date":927,"open":376,"high":591,"low":376,"close":376,"change":216,"percent_change":216,"volume":928,"transactions":9,"vwap":376},"2026-01-08",157300,{"date":930,"open":434,"high":515,"low":376,"close":376,"change":216,"percent_change":216,"volume":931,"transactions":9,"vwap":376},"2026-01-07",532400,{"date":933,"open":368,"high":434,"low":368,"close":376,"change":216,"percent_change":216,"volume":934,"transactions":9,"vwap":376},"2026-01-06",84400,{"date":936,"open":376,"high":515,"low":368,"close":376,"change":216,"percent_change":216,"volume":652,"transactions":9,"vwap":376},"2026-01-05",{"date":938,"open":376,"high":434,"low":368,"close":376,"change":21,"percent_change":870,"volume":939,"transactions":9,"vwap":376},"2026-01-02",32100,{"date":941,"open":376,"high":376,"low":550,"close":550,"change":195,"percent_change":428,"volume":942,"transactions":9,"vwap":550},"2025-12-31",86700,{"date":944,"open":591,"high":591,"low":310,"close":376,"change":216,"percent_change":216,"volume":945,"transactions":9,"vwap":376},"2025-12-30",188000,{"date":947,"open":368,"high":376,"low":368,"close":376,"change":258,"percent_change":259,"volume":843,"transactions":9,"vwap":376},"2025-12-29",{"date":949,"open":515,"high":515,"low":310,"close":368,"change":216,"percent_change":216,"volume":950,"transactions":9,"vwap":368},"2025-12-26",572400,{"date":952,"open":376,"high":376,"low":550,"close":368,"change":258,"percent_change":259,"volume":953,"transactions":9,"vwap":368},"2025-12-24",11300,{"date":955,"open":560,"high":368,"low":560,"close":310,"change":258,"percent_change":259,"volume":956,"transactions":9,"vwap":310},"2025-12-23",61100,{"date":958,"open":368,"high":368,"low":560,"close":550,"change":216,"percent_change":216,"volume":959,"transactions":9,"vwap":550},"2025-12-22",16100,{"date":961,"open":550,"high":368,"low":560,"close":550,"change":258,"percent_change":259,"volume":962,"transactions":9,"vwap":550},"2025-12-19",40100,{"date":964,"open":550,"high":550,"low":564,"close":560,"change":216,"percent_change":216,"volume":910,"transactions":9,"vwap":560},"2025-12-18",{"date":966,"open":564,"high":560,"low":564,"close":560,"change":216,"percent_change":216,"volume":967,"transactions":9,"vwap":560},"2025-12-17",7100,{"date":969,"open":564,"high":560,"low":564,"close":560,"change":258,"percent_change":259,"volume":970,"transactions":9,"vwap":560},"2025-12-16",37600,{"date":972,"open":564,"high":560,"low":568,"close":564,"change":110,"percent_change":209,"volume":973,"transactions":9,"vwap":564},"2025-12-15",75600,{"date":975,"open":560,"high":550,"low":564,"close":560,"change":838,"percent_change":839,"volume":889,"transactions":9,"vwap":560},"2025-12-12",{"date":977,"open":368,"high":376,"low":368,"close":376,"change":258,"percent_change":259,"volume":978,"transactions":9,"vwap":376},"2025-12-11",20100,{"date":980,"open":310,"high":376,"low":310,"close":368,"change":216,"percent_change":216,"volume":981,"transactions":9,"vwap":368},"2025-12-10",14300,{"date":983,"open":310,"high":368,"low":310,"close":368,"change":258,"percent_change":259,"volume":984,"transactions":9,"vwap":368},"2025-12-09",64400,{"date":986,"open":560,"high":376,"low":560,"close":310,"change":216,"percent_change":216,"volume":987,"transactions":9,"vwap":310},"2025-12-08",63500,{"date":989,"open":310,"high":376,"low":310,"close":310,"change":216,"percent_change":216,"volume":990,"transactions":9,"vwap":310},"2025-12-05",35700,{"date":992,"open":368,"high":368,"low":550,"close":310,"change":258,"percent_change":259,"volume":993,"transactions":9,"vwap":310},"2025-12-04",45700,{"date":995,"open":560,"high":368,"low":560,"close":550,"change":216,"percent_change":216,"volume":996,"transactions":9,"vwap":550},"2025-12-03",18500,{"date":998,"open":564,"high":368,"low":564,"close":550,"change":216,"percent_change":216,"volume":999,"transactions":9,"vwap":550},"2025-12-02",61400,{"date":1001,"open":550,"high":310,"low":550,"close":550,"change":110,"percent_change":209,"volume":1002,"transactions":9,"vwap":550},"2025-12-01",56400,{"date":1004,"open":376,"high":376,"low":550,"close":310,"change":258,"percent_change":259,"volume":1005,"transactions":9,"vwap":310},"2025-11-28",5900,{"date":1007,"open":310,"high":434,"low":550,"close":550,"change":110,"percent_change":209,"volume":1008,"transactions":9,"vwap":550},"2025-11-26",27800,{"date":1010,"open":550,"high":310,"low":560,"close":310,"change":258,"percent_change":259,"volume":934,"transactions":9,"vwap":310},"2025-11-25",{"date":1012,"open":560,"high":550,"low":568,"close":550,"change":216,"percent_change":216,"volume":1013,"transactions":9,"vwap":550},"2025-11-24",58000,{"date":1015,"open":560,"high":376,"low":560,"close":550,"change":838,"percent_change":839,"volume":1016,"transactions":9,"vwap":550},"2025-11-21",62400,{"date":1018,"open":434,"high":434,"low":376,"close":434,"change":258,"percent_change":259,"volume":1019,"transactions":9,"vwap":434},"2025-11-20",20900,{"date":1021,"open":434,"high":23,"low":368,"close":376,"change":216,"percent_change":216,"volume":1022,"transactions":9,"vwap":376},"2025-11-19",119800,{"date":1024,"open":779,"high":779,"low":376,"close":376,"change":110,"percent_change":209,"volume":1025,"transactions":9,"vwap":376},"2025-11-18",65500,{"date":1027,"open":515,"high":515,"low":376,"close":434,"change":258,"percent_change":259,"volume":1019,"transactions":9,"vwap":434},"2025-11-17",{"date":1029,"open":376,"high":434,"low":368,"close":376,"change":258,"percent_change":259,"volume":1030,"transactions":9,"vwap":376},"2025-11-14",33900,{"date":1032,"open":376,"high":376,"low":368,"close":368,"change":216,"percent_change":216,"volume":1033,"transactions":9,"vwap":368},"2025-11-13",19500,{"date":1035,"open":434,"high":434,"low":368,"close":368,"change":231,"percent_change":232,"volume":1036,"transactions":9,"vwap":368},"2025-11-12",24300,{"date":1038,"open":368,"high":434,"low":368,"close":434,"change":258,"percent_change":259,"volume":984,"transactions":9,"vwap":434},"2025-11-11",{"date":1040,"open":368,"high":376,"low":368,"close":376,"change":216,"percent_change":216,"volume":1041,"transactions":9,"vwap":376},"2025-11-10",13700,{"date":1043,"open":368,"high":376,"low":368,"close":376,"change":216,"percent_change":216,"volume":1044,"transactions":9,"vwap":376},"2025-11-07",39000,{"date":1046,"open":368,"high":376,"low":310,"close":376,"change":258,"percent_change":259,"volume":1047,"transactions":9,"vwap":376},"2025-11-06",49200,{"date":1049,"open":368,"high":368,"low":310,"close":368,"change":110,"percent_change":209,"volume":1050,"transactions":9,"vwap":368},"2025-11-05",10000,{"date":1052,"open":310,"high":376,"low":310,"close":376,"change":258,"percent_change":259,"volume":1053,"transactions":9,"vwap":376},"2025-11-04",44100,{"date":1055,"open":368,"high":368,"low":550,"close":368,"change":186,"percent_change":187,"volume":1056,"transactions":9,"vwap":368},"2025-11-03",32900,{"date":1058,"open":376,"high":376,"low":550,"close":550,"change":110,"percent_change":209,"volume":1059,"transactions":9,"vwap":550},"2025-10-31",48400,{"date":1061,"open":310,"high":368,"low":550,"close":310,"change":258,"percent_change":259,"volume":1062,"transactions":9,"vwap":310},"2025-10-30",47000,{"date":1064,"open":550,"high":368,"low":560,"close":550,"change":110,"percent_change":209,"volume":1065,"transactions":9,"vwap":550},"2025-10-29",32200,{"date":1067,"open":550,"high":368,"low":550,"close":310,"change":258,"percent_change":259,"volume":1068,"transactions":9,"vwap":310},"2025-10-28",70600,{"date":1070,"open":368,"high":368,"low":560,"close":550,"change":231,"percent_change":232,"volume":1071,"transactions":9,"vwap":550},"2025-10-27",49900,{"date":1073,"open":310,"high":368,"low":550,"close":368,"change":258,"percent_change":259,"volume":1074,"transactions":9,"vwap":368},"2025-10-24",37300,{"date":1076,"open":560,"high":310,"low":560,"close":310,"change":258,"percent_change":259,"volume":1077,"transactions":9,"vwap":310},"2025-10-23",92900,{"date":1079,"open":560,"high":376,"low":564,"close":550,"change":216,"percent_change":216,"volume":607,"transactions":9,"vwap":550},"2025-10-22",{"date":1081,"open":550,"high":368,"low":560,"close":550,"change":222,"percent_change":223,"volume":1082,"transactions":9,"vwap":550},"2025-10-21",69700,{"date":1084,"open":515,"high":772,"low":434,"close":591,"change":186,"percent_change":187,"volume":1085,"transactions":9,"vwap":591},"2025-10-20",47600,{"date":1087,"open":434,"high":591,"low":434,"close":434,"change":216,"percent_change":216,"volume":1088,"transactions":9,"vwap":434},"2025-10-17",56800,{"date":1090,"open":515,"high":515,"low":376,"close":434,"change":216,"percent_change":216,"volume":780,"transactions":9,"vwap":434},"2025-10-16",{"date":1092,"open":434,"high":515,"low":376,"close":434,"change":216,"percent_change":216,"volume":1093,"transactions":9,"vwap":434},"2025-10-15",39400,{"date":1095,"open":591,"high":591,"low":434,"close":434,"change":258,"percent_change":259,"volume":1096,"transactions":9,"vwap":434},"2025-10-14",75800,{"date":1098,"open":515,"high":591,"low":376,"close":376,"change":110,"percent_change":209,"volume":1099,"transactions":9,"vwap":376},"2025-10-13",12600,{"date":1101,"open":772,"high":772,"low":376,"close":434,"change":216,"percent_change":216,"volume":829,"transactions":9,"vwap":434},"2025-10-10",{"date":1103,"open":515,"high":591,"low":376,"close":434,"change":110,"percent_change":209,"volume":1104,"transactions":9,"vwap":434},"2025-10-09",91600,{"date":1106,"open":434,"high":591,"low":434,"close":515,"change":186,"percent_change":187,"volume":1107,"transactions":9,"vwap":515},"2025-10-08",20200,{"date":1109,"open":434,"high":591,"low":376,"close":376,"change":231,"percent_change":232,"volume":1110,"transactions":9,"vwap":376},"2025-10-07",49000,{"date":1112,"open":376,"high":591,"low":376,"close":515,"change":258,"percent_change":259,"volume":1113,"transactions":9,"vwap":515},"2025-10-06",29900,{"date":1115,"open":591,"high":591,"low":434,"close":434,"change":110,"percent_change":209,"volume":1116,"transactions":9,"vwap":434},"2025-10-03",13200,{"date":1118,"open":591,"high":591,"low":368,"close":515,"change":216,"percent_change":216,"volume":1119,"transactions":9,"vwap":515},"2025-10-02",81200,{"date":1121,"open":434,"high":591,"low":434,"close":515,"change":258,"percent_change":259,"volume":1122,"transactions":9,"vwap":515},"2025-10-01",70000,{"date":1124,"open":779,"high":779,"low":434,"close":434,"change":110,"percent_change":209,"volume":1125,"transactions":9,"vwap":434},"2025-09-30",142100,{"date":1127,"open":434,"high":772,"low":376,"close":515,"change":216,"percent_change":216,"volume":1128,"transactions":9,"vwap":515},"2025-09-29",97200,{"date":1130,"open":515,"high":772,"low":434,"close":515,"change":216,"percent_change":216,"volume":1131,"transactions":9,"vwap":515},"2025-09-26",54800,{"date":1133,"open":515,"high":779,"low":434,"close":515,"change":222,"percent_change":223,"volume":1134,"transactions":9,"vwap":515},"2025-09-25",30700,{"date":1136,"open":783,"high":1137,"low":790,"close":783,"change":216,"percent_change":216,"volume":1138,"transactions":9,"vwap":783},"2025-09-24",20.18,18800,{"date":1140,"open":849,"high":1137,"low":790,"close":783,"change":216,"percent_change":216,"volume":1141,"transactions":9,"vwap":783},"2025-09-23",18600,{"date":1143,"open":1137,"high":1137,"low":849,"close":783,"change":258,"percent_change":259,"volume":1144,"transactions":9,"vwap":783},"2025-09-22",15800,{"date":1146,"open":783,"high":1137,"low":772,"close":849,"change":216,"percent_change":216,"volume":1147,"transactions":9,"vwap":849},"2025-09-19",94800,{"date":1149,"open":783,"high":1137,"low":849,"close":849,"change":110,"percent_change":209,"volume":1150,"transactions":9,"vwap":849},"2025-09-18",63300,{"date":1152,"open":783,"high":1153,"low":849,"close":783,"change":216,"percent_change":216,"volume":1154,"transactions":9,"vwap":783},"2025-09-17",20.19,14200,{"date":1156,"open":783,"high":1153,"low":849,"close":783,"change":258,"percent_change":259,"volume":1016,"transactions":9,"vwap":783},"2025-09-16",{"date":1158,"open":1137,"high":1137,"low":849,"close":849,"change":216,"percent_change":216,"volume":1159,"transactions":9,"vwap":849},"2025-09-15",103200,{"date":1161,"open":783,"high":1137,"low":790,"close":849,"change":216,"percent_change":216,"volume":1162,"transactions":9,"vwap":849},"2025-09-12",65300,{"date":1164,"open":790,"high":783,"low":779,"close":849,"change":216,"percent_change":216,"volume":1165,"transactions":9,"vwap":849},"2025-09-11",26300,{"date":1167,"open":779,"high":783,"low":779,"close":849,"change":186,"percent_change":187,"volume":1168,"transactions":9,"vwap":849},"2025-09-10",38700,{"date":1170,"open":779,"high":849,"low":772,"close":779,"change":216,"percent_change":216,"volume":996,"transactions":9,"vwap":779},"2025-09-09",{"date":1172,"open":772,"high":783,"low":591,"close":779,"change":216,"percent_change":216,"volume":1173,"transactions":9,"vwap":779},"2025-09-08",59200,{"date":1175,"open":591,"high":779,"low":591,"close":779,"change":186,"percent_change":187,"volume":703,"transactions":9,"vwap":779},"2025-09-05",{"date":1177,"open":772,"high":772,"low":515,"close":591,"change":258,"percent_change":259,"volume":664,"transactions":9,"vwap":591},"2025-09-04",{"date":1179,"open":515,"high":779,"low":515,"close":515,"change":216,"percent_change":216,"volume":1180,"transactions":9,"vwap":515},"2025-09-03",45500,{"date":1182,"open":591,"high":772,"low":515,"close":515,"change":110,"percent_change":209,"volume":1183,"transactions":9,"vwap":515},"2025-09-02",42800,{"date":1185,"open":772,"high":779,"low":368,"close":591,"change":258,"percent_change":259,"volume":1186,"transactions":9,"vwap":591},"2025-08-29",116900,{"date":1188,"open":591,"high":772,"low":515,"close":515,"change":216,"percent_change":216,"volume":1189,"transactions":9,"vwap":515},"2025-08-28",69600,{"date":1191,"open":591,"high":772,"low":515,"close":515,"change":216,"percent_change":216,"volume":1192,"transactions":9,"vwap":515},"2025-08-27",26000,{"date":1194,"open":434,"high":772,"low":434,"close":515,"change":258,"percent_change":259,"volume":1195,"transactions":9,"vwap":515},"2025-08-26",82000,{"date":1197,"open":591,"high":591,"low":434,"close":434,"change":231,"percent_change":232,"volume":1198,"transactions":9,"vwap":434},"2025-08-25",129700,{"date":1200,"open":515,"high":591,"low":515,"close":591,"change":186,"percent_change":187,"volume":551,"transactions":9,"vwap":591},"2025-08-22",{"date":1202,"open":434,"high":515,"low":434,"close":434,"change":209,"percent_change":578,"volume":1203,"transactions":9,"vwap":434},"2025-08-21",65200,{"date":1205,"open":849,"high":849,"low":790,"close":790,"change":216,"percent_change":216,"volume":1206,"transactions":9,"vwap":790},"2025-08-20",24100,{"date":1208,"open":849,"high":783,"low":790,"close":790,"change":258,"percent_change":259,"volume":1209,"transactions":9,"vwap":790},"2025-08-19",178500,{"date":1211,"open":849,"high":783,"low":779,"close":779,"change":110,"percent_change":209,"volume":1212,"transactions":9,"vwap":779},"2025-08-18",71200,{"date":1214,"open":779,"high":849,"low":779,"close":790,"change":258,"percent_change":259,"volume":1215,"transactions":9,"vwap":790},"2025-08-15",113700,{"date":1217,"open":790,"high":849,"low":772,"close":779,"change":231,"percent_change":232,"volume":1218,"transactions":9,"vwap":779},"2025-08-14",161300,{"date":1220,"open":779,"high":849,"low":779,"close":849,"change":186,"percent_change":187,"volume":1221,"transactions":9,"vwap":849},"2025-08-13",26800,{"date":1223,"open":779,"high":790,"low":779,"close":779,"change":110,"percent_change":209,"volume":1224,"transactions":9,"vwap":779},"2025-08-12",51000,{"date":1226,"open":849,"high":849,"low":772,"close":790,"change":258,"percent_change":259,"volume":1227,"transactions":9,"vwap":790},"2025-08-11",24400,{"date":1229,"open":849,"high":849,"low":772,"close":779,"change":110,"percent_change":209,"volume":1150,"transactions":9,"vwap":779},"2025-08-08",{"date":1231,"open":779,"high":790,"low":772,"close":790,"change":186,"percent_change":187,"volume":1232,"transactions":9,"vwap":790},"2025-08-07",79800,{"date":1234,"open":790,"high":790,"low":772,"close":772,"change":231,"percent_change":232,"volume":1008,"transactions":9,"vwap":772},"2025-08-06",{"date":1236,"open":779,"high":790,"low":772,"close":790,"change":258,"percent_change":259,"volume":1237,"transactions":9,"vwap":790},"2025-08-05",60500,{"date":1239,"open":849,"high":849,"low":515,"close":779,"change":216,"percent_change":216,"volume":1059,"transactions":9,"vwap":779},"2025-08-04",{"date":1241,"open":772,"high":779,"low":772,"close":779,"change":186,"percent_change":187,"volume":1242,"transactions":9,"vwap":779},"2025-08-01",50400,{"date":1244,"open":591,"high":1137,"low":515,"close":591,"change":258,"percent_change":259,"volume":1245,"transactions":9,"vwap":591},"2025-07-31",97700,{"date":1247,"open":591,"high":591,"low":434,"close":515,"change":216,"percent_change":216,"volume":1248,"transactions":9,"vwap":515},"2025-07-30",37500,{"date":1250,"open":434,"high":1251,"low":434,"close":515,"change":186,"percent_change":187,"volume":1252,"transactions":9,"vwap":515},"2025-07-29",20.2,26900,{"date":1254,"open":515,"high":515,"low":376,"close":376,"change":231,"percent_change":232,"volume":1255,"transactions":9,"vwap":376},"2025-07-28",20600,{"date":1257,"open":515,"high":515,"low":434,"close":515,"change":216,"percent_change":216,"volume":791,"transactions":9,"vwap":515},"2025-07-25",{"date":1259,"open":515,"high":515,"low":310,"close":515,"change":258,"percent_change":259,"volume":1056,"transactions":9,"vwap":515},"2025-07-24",{"date":1261,"open":376,"high":515,"low":376,"close":434,"change":110,"percent_change":209,"volume":1262,"transactions":9,"vwap":434},"2025-07-23",46800,{"date":1264,"open":515,"high":591,"low":376,"close":515,"change":209,"percent_change":578,"volume":1265,"transactions":9,"vwap":515},"2025-07-22",180700,{"date":1267,"open":1268,"high":1268,"low":790,"close":849,"change":258,"percent_change":259,"volume":1227,"transactions":9,"vwap":849},"2025-07-21",20.21,{"date":1270,"open":783,"high":783,"low":779,"close":790,"change":216,"percent_change":216,"volume":661,"transactions":9,"vwap":790},"2025-07-18",{"date":1272,"open":779,"high":790,"low":779,"close":790,"change":216,"percent_change":216,"volume":1273,"transactions":9,"vwap":790},"2025-07-17",15900,{"date":1275,"open":779,"high":790,"low":772,"close":790,"change":216,"percent_change":216,"volume":1276,"transactions":9,"vwap":790},"2025-07-16",44000,{"date":1278,"open":790,"high":790,"low":772,"close":790,"change":258,"percent_change":259,"volume":1279,"transactions":9,"vwap":790},"2025-07-15",20800,{"date":1281,"open":849,"high":849,"low":772,"close":779,"change":216,"percent_change":216,"volume":1282,"transactions":9,"vwap":779},"2025-07-14",53000,{"date":1284,"open":772,"high":1137,"low":591,"close":779,"change":216,"percent_change":216,"volume":1285,"transactions":9,"vwap":779},"2025-07-11",13800,{"date":1287,"open":772,"high":790,"low":368,"close":779,"change":258,"percent_change":259,"volume":1288,"transactions":9,"vwap":779},"2025-07-10",27700,{"date":1290,"open":515,"high":779,"low":515,"close":772,"change":186,"percent_change":187,"volume":1291,"transactions":9,"vwap":772},"2025-07-09",6600,{"date":1293,"open":515,"high":591,"low":515,"close":515,"change":258,"percent_change":259,"volume":1294,"transactions":9,"vwap":515},"2025-07-08",31200,{"date":1296,"open":515,"high":591,"low":434,"close":434,"change":110,"percent_change":209,"volume":1297,"transactions":9,"vwap":434},"2025-07-07",41400,{"date":1299,"open":434,"high":591,"low":434,"close":515,"change":216,"percent_change":216,"volume":1300,"transactions":9,"vwap":515},"2025-07-03",10200,{"date":1302,"open":591,"high":591,"low":434,"close":515,"change":216,"percent_change":216,"volume":1303,"transactions":9,"vwap":515},"2025-07-02",37700,{"date":1305,"open":515,"high":515,"low":376,"close":515,"change":258,"percent_change":259,"volume":1002,"transactions":9,"vwap":515},"2025-07-01",{"date":1307,"open":434,"high":434,"low":376,"close":434,"change":216,"percent_change":216,"volume":691,"transactions":9,"vwap":434},"2025-06-30",{"date":1309,"open":376,"high":434,"low":376,"close":434,"change":258,"percent_change":259,"volume":1310,"transactions":9,"vwap":434},"2025-06-27",130800,{"date":1312,"open":376,"high":434,"low":310,"close":376,"change":838,"percent_change":839,"volume":1313,"transactions":9,"vwap":376},"2025-06-26",75100,{"date":1315,"open":591,"high":779,"low":591,"close":772,"change":216,"percent_change":216,"volume":1316,"transactions":9,"vwap":772},"2025-06-25",36600,{"date":1318,"open":591,"high":779,"low":591,"close":772,"change":216,"percent_change":216,"volume":1319,"transactions":9,"vwap":772},"2025-06-24",18700,{"date":1321,"open":772,"high":772,"low":591,"close":772,"change":216,"percent_change":216,"volume":1322,"transactions":9,"vwap":772},"2025-06-23",21200,{"date":1324,"open":772,"high":772,"low":591,"close":772,"change":186,"percent_change":187,"volume":1325,"transactions":9,"vwap":772},"2025-06-20",27300,{"date":1327,"open":591,"high":591,"low":376,"close":515,"change":216,"percent_change":216,"volume":1113,"transactions":9,"vwap":515},"2025-06-18",{"date":1329,"open":515,"high":591,"low":434,"close":515,"change":216,"percent_change":216,"volume":1330,"transactions":9,"vwap":515},"2025-06-17",22000,{"date":1332,"open":591,"high":591,"low":434,"close":515,"change":216,"percent_change":216,"volume":1333,"transactions":9,"vwap":515},"2025-06-16",70800,{"date":1335,"open":434,"high":515,"low":434,"close":515,"change":216,"percent_change":216,"volume":1336,"transactions":9,"vwap":515},"2025-06-13",12500,{"date":1338,"open":434,"high":591,"low":434,"close":515,"change":110,"percent_change":209,"volume":1221,"transactions":9,"vwap":515},"2025-06-12",{"date":1340,"open":434,"high":591,"low":376,"close":591,"change":258,"percent_change":259,"volume":1276,"transactions":9,"vwap":591},"2025-06-11",{"date":1342,"open":376,"high":515,"low":376,"close":515,"change":216,"percent_change":216,"volume":1343,"transactions":9,"vwap":515},"2025-06-10",15300,{"date":1345,"open":591,"high":591,"low":434,"close":515,"change":258,"percent_change":259,"volume":1346,"transactions":9,"vwap":515},"2025-06-09",25700,{"date":1348,"open":368,"high":515,"low":368,"close":434,"change":110,"percent_change":209,"volume":1349,"transactions":9,"vwap":434},"2025-06-06",95600,{"date":1351,"open":434,"high":515,"low":376,"close":515,"change":258,"percent_change":259,"volume":1325,"transactions":9,"vwap":515},"2025-06-05",{"date":1353,"open":434,"high":434,"low":376,"close":434,"change":216,"percent_change":216,"volume":1354,"transactions":9,"vwap":434},"2025-06-04",27200,{"date":1356,"open":368,"high":515,"low":368,"close":434,"change":216,"percent_change":216,"volume":1357,"transactions":9,"vwap":434},"2025-06-03",146400,{"date":1359,"open":434,"high":591,"low":368,"close":434,"change":186,"percent_change":187,"volume":1360,"transactions":9,"vwap":434},"2025-06-02",28700,{"date":1362,"open":376,"high":434,"low":560,"close":368,"change":258,"percent_change":259,"volume":823,"transactions":9,"vwap":368},"2025-05-30",{"date":1364,"open":310,"high":376,"low":310,"close":310,"change":216,"percent_change":216,"volume":717,"transactions":9,"vwap":310},"2025-05-29",{"date":1366,"open":550,"high":368,"low":550,"close":310,"change":258,"percent_change":259,"volume":697,"transactions":9,"vwap":310},"2025-05-28",{"date":1368,"open":310,"high":368,"low":550,"close":550,"change":110,"percent_change":209,"volume":1369,"transactions":9,"vwap":550},"2025-05-27",75200,{"date":1371,"open":310,"high":310,"low":550,"close":310,"change":186,"percent_change":187,"volume":1372,"transactions":9,"vwap":310},"2025-05-23",24200,{"date":1374,"open":560,"high":550,"low":560,"close":560,"change":216,"percent_change":216,"volume":1375,"transactions":9,"vwap":560},"2025-05-22",32600,{"date":1377,"open":560,"high":550,"low":560,"close":560,"change":209,"percent_change":578,"volume":1378,"transactions":9,"vwap":560},"2025-05-21",40300,{"date":1380,"open":376,"high":515,"low":376,"close":434,"change":216,"percent_change":216,"volume":1381,"transactions":9,"vwap":434},"2025-05-20",38600,{"date":1383,"open":376,"high":515,"low":376,"close":434,"change":216,"percent_change":216,"volume":1384,"transactions":9,"vwap":434},"2025-05-19",66700,{"date":1386,"open":376,"high":515,"low":368,"close":434,"change":216,"percent_change":216,"volume":1387,"transactions":9,"vwap":434},"2025-05-16",134000,{"date":1389,"open":515,"high":515,"low":368,"close":434,"change":186,"percent_change":187,"volume":1390,"transactions":9,"vwap":434},"2025-05-15",15500,{"date":1392,"open":591,"high":591,"low":310,"close":368,"change":231,"percent_change":232,"volume":1393,"transactions":9,"vwap":368},"2025-05-14",55600,{"date":1395,"open":376,"high":434,"low":368,"close":434,"change":258,"percent_change":259,"volume":1396,"transactions":9,"vwap":434},"2025-05-13",28600,{"date":1398,"open":368,"high":376,"low":368,"close":376,"change":110,"percent_change":209,"volume":1399,"transactions":9,"vwap":376},"2025-05-12",42200,{"date":1401,"open":368,"high":515,"low":368,"close":434,"change":186,"percent_change":187,"volume":1402,"transactions":9,"vwap":434},"2025-05-09",43600,{"date":1404,"open":310,"high":376,"low":310,"close":368,"change":216,"percent_change":216,"volume":1405,"transactions":9,"vwap":368},"2025-05-08",17100,{"date":1407,"open":310,"high":376,"low":310,"close":368,"change":258,"percent_change":259,"volume":1141,"transactions":9,"vwap":368},"2025-05-07",{"date":1409,"open":310,"high":368,"low":550,"close":310,"change":216,"percent_change":216,"volume":1410,"transactions":9,"vwap":310},"2025-05-06",172200,{"date":1412,"open":550,"high":368,"low":564,"close":310,"change":186,"percent_change":187,"volume":1413,"transactions":9,"vwap":310},"2025-05-05",154500,{"date":1415,"open":550,"high":368,"low":560,"close":560,"change":231,"percent_change":232,"volume":829,"transactions":9,"vwap":560},"2025-05-02",{"date":1417,"open":368,"high":368,"low":564,"close":310,"change":258,"percent_change":259,"volume":1186,"transactions":9,"vwap":310},"2025-05-01",{"date":1419,"open":368,"high":368,"low":560,"close":550,"change":216,"percent_change":216,"volume":1420,"transactions":9,"vwap":550},"2025-04-30",49300,{"date":1422,"open":310,"high":310,"low":564,"close":550,"change":216,"percent_change":216,"volume":1294,"transactions":9,"vwap":550},"2025-04-29",{"date":1424,"open":560,"high":550,"low":564,"close":550,"change":258,"percent_change":259,"volume":1425,"transactions":9,"vwap":550},"2025-04-28",36300,{"date":1427,"open":246,"high":560,"low":246,"close":560,"change":523,"percent_change":524,"volume":990,"transactions":9,"vwap":560},"2025-04-25",{"date":1429,"open":246,"high":564,"low":246,"close":246,"change":216,"percent_change":216,"volume":1430,"transactions":9,"vwap":246},"2025-04-24",564800,{"date":1432,"open":478,"high":564,"low":478,"close":246,"change":216,"percent_change":216,"volume":1113,"transactions":9,"vwap":246},"2025-04-23",{"date":177,"open":229,"high":568,"low":478,"close":246,"change":110,"percent_change":209,"volume":1434,"transactions":9,"vwap":246},123200]