[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTSD":3,"homepage-market-summary":29,"stock-historical-FTSD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTSD","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},"Franklin Short Duration U.S. Government ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4699,3.9648,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"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},88.7,88.82,88.865,88.57,88.68,0.02,103266.16736,91.51,88.49,29240.450343348,7,3246,{"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":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},91.7,29181,10651012.585837,-2.15,"2025-04-22",[181,184,193,202,212,223,233,241,250,258,269,277,285,292,299,307,316,324,332,340,350,358,365,373,381,388,396,404,415,424,433,444,453,462,469,476,485,493,501,508,516,522,527,536,547,554,562,570,578,585,592,600,607,614,621,628,636,642,649,655,660,665,671,674,677,681,686,692,698,706,711,716,720,723,727,732,736,740,744,747,751,754,758,761,764,767,770,773,777,780,783,787,790,793,795,798,801,804,806,809,812,816,820,824,829,832,835,838,844,850,856,862,867,872,879,883,887,891,895,898,902,905,909,912,916,920,924,926,929,932,936,939,942,944,949,953,957,961,966,969,973,976,980,984,987,990,994,997,1001,1005,1011,1016,1021,1025,1030,1033,1037,1041,1046,1049,1053,1058,1062,1066,1072,1074,1077,1080,1083,1087,1092,1096,1099,1103,1106,1109,1111,1113,1116,1118,1121,1123,1126,1129,1132,1135,1138,1141,1143,1146,1149,1152,1155,1157,1162,1164,1167,1171,1175,1179,1182,1185,1187,1190,1192,1194,1197,1200,1203,1206,1209,1214,1216,1219,1222,1225,1227,1230,1233,1235,1238,1241,1244,1247,1250,1253,1256,1258,1261,1265,1269,1272,1275,1278,1281,1284,1287,1291,1294,1297,1299,1302,1304,1306,1309,1311,1314,1317,1320,1323,1326,1329,1332,1335,1337,1339,1342,1345,1348,1350,1353,1355,1358,1361,1364,1367,1370,1372,1375,1377,1380,1383,1386,1389,1392,1395,1397,1399,1402,1405,1408,1411,1413,1416,1419,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1465,1468,1470,1472,1475,1478,1481,1483,1486,1489,1491,1493,1495,1498,1501,1504,1507,1510,1512,1515,1518,1520,1523,1526,1529,1532,1535,1538,1540,1543,1546,1549,1551,1554,1557,1560,1563,1566,1568,1571,1574,1576,1579,1583,1586,1588,1591,1595,1600,1603,1607,1610,1614,1617,1620,1622,1625,1628,1633,1635,1637,1639,1641,1643,1646],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":22,"volume":23,"transactions":182,"vwap":183},599,88.6892,{"date":185,"open":186,"high":187,"low":25,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",88.64,88.8099,-0.29,-0.33,15885.498465,160,88.6452,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",89.05,88.83,88.97,0.04,30987.606148,247,88.9238,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",88.89,88.96,88.745,88.93,-0.02,59638.634337,397,88.8696,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",89.01,89.03,88.86,88.95,-0.13,-0.15,58898.853915,371,88.9268,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",88.99,89.08,88.91,0.13,0.15,17854.011664,265,89.0074,{"date":234,"open":235,"high":235,"low":236,"close":217,"change":219,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",89.24,88.945,-0.17,20310.26063,144,89.0254,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":188,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",89.54,89.075,89.1,-0.32,23881.381287,274,89.1923,{"date":251,"open":243,"high":243,"low":252,"close":253,"change":254,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",89.38,89.39,-0.03,14716.4724,148,89.4277,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",89.45,89.5,89.35,89.42,0.1,0.11,89399.382131,453,89.4117,{"date":270,"open":260,"high":260,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",89.32,-0.07,-0.08,11550.74903,171,89.3799,{"date":278,"open":279,"high":279,"low":280,"close":253,"change":106,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",89.48,89.26,0.07,12009.555089,118,89.4083,{"date":286,"open":252,"high":260,"low":287,"close":288,"change":272,"percent_change":273,"volume":289,"transactions":290,"vwap":291},"2026-09-16",89.2497,89.33,14164.316907,147,89.3485,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":228,"percent_change":229,"volume":297,"transactions":275,"vwap":298},"2026-09-15",89.44,89.3,89.4,14550.98003,89.3631,{"date":300,"open":271,"high":301,"low":302,"close":303,"change":219,"percent_change":237,"volume":304,"transactions":305,"vwap":306},"2026-09-14",89.37,89.18,89.27,45783.555935,202,89.2926,{"date":308,"open":309,"high":309,"low":310,"close":263,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",89.58,89.3301,-0.11,-0.12,9014.355438,122,89.4216,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":312,"percent_change":218,"volume":321,"transactions":322,"vwap":323},"2026-09-10",89.61,89.4691,89.53,23684.393006,108,89.5395,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":272,"percent_change":273,"volume":329,"transactions":330,"vwap":331},"2026-09-09",89.93,89.635,89.65,46788.392921,290,89.7378,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":337,"volume":338,"transactions":248,"vwap":339},"2026-09-08",89.82,89.71,89.72,-0.04,38317.438609,89.7583,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":106,"volume":347,"transactions":348,"vwap":349},"2026-09-04",89.74,89.87,89.63,89.76,0.05,36782.54231,180,89.7814,{"date":351,"open":352,"high":353,"low":335,"close":335,"change":281,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",89.81,89.8503,0.08,17945.58711,211,89.8018,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":111,"percent_change":111,"volume":362,"transactions":363,"vwap":364},"2026-09-02",89.79,89.64,121108.159381,212,89.7264,{"date":366,"open":367,"high":367,"low":328,"close":328,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",89.83,-0.38,-0.42,18270.656066,112,89.7167,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",90.15,90.03,0,12787.128,158,90.0848,{"date":382,"open":383,"high":383,"low":376,"close":376,"change":384,"percent_change":188,"volume":385,"transactions":386,"vwap":387},"2026-08-28",90.33,-0.26,14754.600378,153,90.117,{"date":389,"open":383,"high":383,"low":390,"close":391,"change":392,"percent_change":264,"volume":393,"transactions":394,"vwap":395},"2026-08-27",90.1797,90.29,0.0935,19654.010892,195,90.235,{"date":397,"open":391,"high":391,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":275,"vwap":403},"2026-08-26",90.17,90.1965,-0.0875,-0.1,12583.725387,90.2374,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",90.27,90.3,90.1374,90.284,0.1789,0.2,20065.999758,141,90.2038,{"date":416,"open":375,"high":417,"low":418,"close":419,"change":420,"percent_change":254,"volume":421,"transactions":422,"vwap":423},"2026-08-24",90.16,90.0583,90.1051,-0.0249,10146.164713,134,90.1252,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":22,"volume":430,"transactions":431,"vwap":432},"2026-08-21",90.22,90.0101,90.13,0.0212,24917.83629,345,90.1014,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",90.19,90.2,90.05,90.1088,0.0088,0.01,5161.991703,104,90.1056,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":106,"percent_change":281,"volume":450,"transactions":451,"vwap":452},"2026-08-19",90.12,90.1999,90.06,90.1,14222.4619,132,90.1156,{"date":454,"open":455,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":442,"vwap":461},"2026-08-18",90.08,90.1196,90.04,-0.05,-0.06,12692.3474,90.0652,{"date":463,"open":428,"high":464,"low":457,"close":465,"change":440,"percent_change":440,"volume":466,"transactions":467,"vwap":468},"2026-08-17",90.1599,90.09,42403.09785,233,90.0907,{"date":470,"open":398,"high":471,"low":472,"close":455,"change":473,"percent_change":459,"volume":474,"transactions":475,"vwap":419},"2026-08-14",90.2099,90.0401,-0.0558,9304.14371,136,{"date":477,"open":446,"high":478,"low":479,"close":480,"change":481,"percent_change":281,"volume":482,"transactions":483,"vwap":484},"2026-08-13",90.21,90.0767,90.1358,0.0658,55585.676,179,90.1282,{"date":486,"open":428,"high":428,"low":487,"close":488,"change":489,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-12",90,90.07,0.03,31441.8857,226,90.0841,{"date":494,"open":495,"high":495,"low":496,"close":457,"change":497,"percent_change":265,"volume":498,"transactions":499,"vwap":500},"2026-08-11",90.11,89.91,0.095,52408.573649,227,89.9782,{"date":502,"open":503,"high":487,"low":503,"close":504,"change":272,"percent_change":273,"volume":505,"transactions":506,"vwap":507},"2026-08-10",89.9,89.945,32784.119742,142,89.9378,{"date":509,"open":448,"high":488,"low":510,"close":511,"change":512,"percent_change":281,"volume":513,"transactions":514,"vwap":515},"2026-08-07",89.9501,90.015,0.065,7006.763561,119,90.0325,{"date":517,"open":436,"high":436,"low":518,"close":518,"change":311,"percent_change":312,"volume":519,"transactions":520,"vwap":521},"2026-08-06",89.95,60716.925946,285,89.9957,{"date":523,"open":376,"high":448,"low":496,"close":448,"change":106,"percent_change":281,"volume":524,"transactions":525,"vwap":526},"2026-08-05",63855.6754,321,89.9834,{"date":528,"open":529,"high":487,"low":530,"close":487,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-04",89.94,89.89,0.205,0.23,51163.56364,120,89.9724,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",89.88,89.8872,89.7301,89.795,-0.435,-0.48,17758.518417,173,89.8161,{"date":548,"open":549,"high":549,"low":488,"close":550,"change":377,"percent_change":377,"volume":551,"transactions":552,"vwap":553},"2026-07-31",90.24,90.23,52292.335557,279,90.1316,{"date":555,"open":556,"high":557,"low":435,"close":550,"change":558,"percent_change":489,"volume":559,"transactions":560,"vwap":561},"2026-07-30",90.25,90.2961,0.0243,34043.2409,184,90.2409,{"date":563,"open":406,"high":406,"low":564,"close":565,"change":566,"percent_change":106,"volume":567,"transactions":568,"vwap":569},"2026-07-29",90.085,90.2057,0.0506,23163.9822,197,90.1702,{"date":571,"open":435,"high":436,"low":572,"close":573,"change":574,"percent_change":264,"volume":575,"transactions":576,"vwap":577},"2026-07-28",90.1101,90.1551,0.0939,19607.652697,145,90.1437,{"date":579,"open":580,"high":580,"low":457,"close":581,"change":582,"percent_change":377,"volume":583,"transactions":451,"vwap":584},"2026-07-27",90.18,90.0612,0.0012,14470.5458,90.082,{"date":586,"open":446,"high":446,"low":587,"close":448,"change":588,"percent_change":106,"volume":589,"transactions":590,"vwap":591},"2026-07-24",90.02,0.055,8711.596,97,90.0559,{"date":593,"open":448,"high":448,"low":594,"close":595,"change":596,"percent_change":273,"volume":597,"transactions":598,"vwap":599},"2026-07-23",89.97,90.005,-0.076,4976.3204,88,90.0118,{"date":601,"open":448,"high":428,"low":376,"close":602,"change":603,"percent_change":272,"volume":604,"transactions":605,"vwap":606},"2026-07-22",90.081,-0.059,38098.23654,177,90.0812,{"date":608,"open":446,"high":464,"low":609,"close":610,"change":611,"percent_change":401,"volume":612,"transactions":200,"vwap":613},"2026-07-21",89.59,90.14,-0.09,39036.0267,90.0884,{"date":615,"open":550,"high":616,"low":610,"close":550,"change":617,"percent_change":489,"volume":618,"transactions":619,"vwap":620},"2026-07-20",90.245,0.025,6329.970076,150,90.192,{"date":622,"open":623,"high":623,"low":436,"close":624,"change":111,"percent_change":111,"volume":625,"transactions":626,"vwap":627},"2026-07-17",90.34,90.205,9557.015303,106,90.2348,{"date":629,"open":375,"high":630,"low":428,"close":631,"change":632,"percent_change":111,"volume":633,"transactions":634,"vwap":635},"2026-07-16",90.2474,90.215,-0.005,22725.803497,194,90.1676,{"date":637,"open":638,"high":638,"low":398,"close":426,"change":354,"percent_change":639,"volume":640,"transactions":641,"vwap":395},"2026-07-15",90.26,0.09,12931.23403,140,{"date":643,"open":610,"high":644,"low":645,"close":610,"change":489,"percent_change":489,"volume":646,"transactions":647,"vwap":648},"2026-07-14",90.149,89.57,47363.07077,232,90.1054,{"date":650,"open":651,"high":651,"low":587,"close":495,"change":440,"percent_change":440,"volume":652,"transactions":653,"vwap":654},"2026-07-13",90.32,57881.395162,388,90.1288,{"date":656,"open":426,"high":651,"low":657,"close":658,"change":337,"percent_change":337,"volume":659,"transactions":9,"vwap":658},"2026-07-10",90.059998,90.099998,36800,{"date":661,"open":556,"high":556,"low":662,"close":610,"change":265,"percent_change":663,"volume":664,"transactions":9,"vwap":610},"2026-07-09",90.080002,0.12,38700,{"date":666,"open":662,"high":375,"low":667,"close":668,"change":218,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-08",90.019997,90.029999,-0.14,33700,{"date":672,"open":435,"high":426,"low":495,"close":417,"change":254,"percent_change":254,"volume":673,"transactions":9,"vwap":417},"2026-07-07",112000,{"date":675,"open":398,"high":406,"low":417,"close":435,"change":377,"percent_change":377,"volume":676,"transactions":9,"vwap":435},"2026-07-06",17900,{"date":678,"open":658,"high":679,"low":658,"close":435,"change":354,"percent_change":639,"volume":680,"transactions":9,"vwap":435},"2026-07-02",90.74,21800,{"date":682,"open":398,"high":580,"low":668,"close":495,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":495},"2026-07-01",-0.4,-0.44,87200,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":111,"percent_change":111,"volume":691,"transactions":9,"vwap":690},"2026-06-30",90.55,90.45,90.51,28300,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":22,"percent_change":22,"volume":697,"transactions":9,"vwap":696},"2026-06-29",90.56,90.41,90.52,13800,{"date":699,"open":700,"high":688,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-26",90.44,90.43,90.5,0.17,0.19,57700,{"date":707,"open":708,"high":709,"low":383,"close":383,"change":208,"percent_change":208,"volume":710,"transactions":9,"vwap":383},"2026-06-25",90.4,90.47,8600,{"date":712,"open":383,"high":708,"low":713,"close":714,"change":264,"percent_change":265,"volume":715,"transactions":9,"vwap":714},"2026-06-24",90.28,90.35,13100,{"date":717,"open":426,"high":718,"low":435,"close":556,"change":377,"percent_change":377,"volume":719,"transactions":9,"vwap":556},"2026-06-23",90.31,9200,{"date":721,"open":556,"high":407,"low":580,"close":556,"change":377,"percent_change":377,"volume":722,"transactions":9,"vwap":556},"2026-06-22",32200,{"date":724,"open":725,"high":725,"low":549,"close":556,"change":281,"percent_change":354,"volume":726,"transactions":9,"vwap":556},"2026-06-18",90.38,4100,{"date":728,"open":729,"high":730,"low":580,"close":580,"change":384,"percent_change":188,"volume":731,"transactions":9,"vwap":580},"2026-06-17",90.36,90.48,15900,{"date":733,"open":734,"high":730,"low":714,"close":700,"change":346,"percent_change":106,"volume":735,"transactions":9,"vwap":700},"2026-06-16",90.42,5900,{"date":737,"open":700,"high":700,"low":623,"close":738,"change":229,"percent_change":703,"volume":739,"transactions":9,"vwap":738},"2026-06-15",90.39,16500,{"date":741,"open":742,"high":729,"low":742,"close":549,"change":459,"percent_change":272,"volume":743,"transactions":9,"vwap":549},"2026-06-12",90.010002,23900,{"date":745,"open":580,"high":718,"low":610,"close":407,"change":265,"percent_change":663,"volume":746,"transactions":9,"vwap":407},"2026-06-11",7000,{"date":748,"open":406,"high":749,"low":495,"close":435,"change":22,"percent_change":22,"volume":750,"transactions":9,"vwap":435},"2026-06-10",90.69,38300,{"date":752,"open":688,"high":688,"low":428,"close":398,"change":264,"percent_change":265,"volume":753,"transactions":9,"vwap":398},"2026-06-09",18900,{"date":755,"open":550,"high":550,"low":756,"close":488,"change":337,"percent_change":337,"volume":757,"transactions":9,"vwap":488},"2026-06-08",90.050003,21900,{"date":759,"open":638,"high":638,"low":495,"close":495,"change":219,"percent_change":237,"volume":760,"transactions":9,"vwap":495},"2026-06-05",14800,{"date":762,"open":375,"high":713,"low":375,"close":638,"change":663,"percent_change":228,"volume":763,"transactions":9,"vwap":638},"2026-06-04",13000,{"date":765,"open":407,"high":407,"low":446,"close":610,"change":311,"percent_change":312,"volume":766,"transactions":9,"vwap":610},"2026-06-03",24200,{"date":768,"open":556,"high":406,"low":375,"close":556,"change":489,"percent_change":489,"volume":769,"transactions":9,"vwap":556},"2026-06-02",23300,{"date":771,"open":435,"high":549,"low":446,"close":426,"change":188,"percent_change":246,"volume":772,"transactions":9,"vwap":426},"2026-06-01",9800,{"date":774,"open":696,"high":775,"low":709,"close":690,"change":337,"percent_change":337,"volume":776,"transactions":9,"vwap":690},"2026-05-29",90.57,21000,{"date":778,"open":708,"high":688,"low":708,"close":688,"change":265,"percent_change":663,"volume":779,"transactions":9,"vwap":688},"2026-05-28",3700,{"date":781,"open":695,"high":709,"low":383,"close":700,"change":22,"percent_change":22,"volume":782,"transactions":9,"vwap":700},"2026-05-27",20600,{"date":784,"open":738,"high":701,"low":638,"close":734,"change":785,"percent_change":786,"volume":680,"transactions":9,"vwap":734},"2026-05-26",0.24,0.27,{"date":788,"open":701,"high":701,"low":428,"close":580,"change":401,"percent_change":311,"volume":789,"transactions":9,"vwap":580},"2026-05-22",28800,{"date":791,"open":407,"high":407,"low":446,"close":713,"change":377,"percent_change":377,"volume":792,"transactions":9,"vwap":713},"2026-05-21",8700,{"date":794,"open":417,"high":718,"low":417,"close":713,"change":663,"percent_change":228,"volume":731,"transactions":9,"vwap":713},"2026-05-20",{"date":796,"open":556,"high":556,"low":658,"close":417,"change":459,"percent_change":272,"volume":797,"transactions":9,"vwap":417},"2026-05-19",9700,{"date":799,"open":800,"high":800,"low":417,"close":426,"change":377,"percent_change":377,"volume":792,"transactions":9,"vwap":426},"2026-05-18",90.54,{"date":802,"open":725,"high":725,"low":375,"close":426,"change":311,"percent_change":312,"volume":803,"transactions":9,"vwap":426},"2026-05-15",8200,{"date":805,"open":695,"high":689,"low":391,"close":383,"change":337,"percent_change":337,"volume":731,"transactions":9,"vwap":383},"2026-05-14",{"date":807,"open":700,"high":700,"low":556,"close":808,"change":208,"percent_change":208,"volume":769,"transactions":9,"vwap":808},"2026-05-13",90.37,{"date":810,"open":738,"high":700,"low":651,"close":738,"change":377,"percent_change":377,"volume":811,"transactions":9,"vwap":738},"2026-05-12",11400,{"date":813,"open":814,"high":814,"low":383,"close":738,"change":218,"percent_change":669,"volume":815,"transactions":9,"vwap":738},"2026-05-11",90.49,34900,{"date":817,"open":818,"high":818,"low":725,"close":696,"change":639,"percent_change":264,"volume":819,"transactions":9,"vwap":696},"2026-05-08",90.62,12300,{"date":821,"open":822,"high":822,"low":725,"close":701,"change":401,"percent_change":311,"volume":823,"transactions":9,"vwap":701},"2026-05-07",90.6,25500,{"date":825,"open":689,"high":826,"low":708,"close":826,"change":827,"percent_change":411,"volume":828,"transactions":9,"vwap":826},"2026-05-06",90.53,0.18,18300,{"date":830,"open":725,"high":734,"low":651,"close":714,"change":198,"percent_change":198,"volume":831,"transactions":9,"vwap":714},"2026-05-05",8900,{"date":833,"open":708,"high":695,"low":638,"close":718,"change":611,"percent_change":401,"volume":834,"transactions":9,"vwap":718},"2026-05-04",22000,{"date":836,"open":709,"high":709,"low":383,"close":708,"change":384,"percent_change":188,"volume":837,"transactions":9,"vwap":708},"2026-05-01",15300,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":198,"percent_change":198,"volume":843,"transactions":9,"vwap":842},"2026-04-30",90.78,90.64,90.66,5700,{"date":845,"open":846,"high":846,"low":775,"close":818,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":818},"2026-04-29",90.8,-0.18,-0.2,48600,{"date":851,"open":852,"high":853,"low":854,"close":846,"change":254,"percent_change":254,"volume":855,"transactions":9,"vwap":846},"2026-04-28",90.87,90.94,90.68,56600,{"date":857,"open":840,"high":858,"low":859,"close":860,"change":354,"percent_change":639,"volume":861,"transactions":9,"vwap":860},"2026-04-27",90.84,90.73,90.83,16200,{"date":863,"open":864,"high":864,"low":859,"close":865,"change":198,"percent_change":198,"volume":866,"transactions":9,"vwap":865},"2026-04-24",90.86,90.75,17200,{"date":868,"open":869,"high":860,"low":854,"close":870,"change":401,"percent_change":311,"volume":871,"transactions":9,"vwap":870},"2026-04-23",90.7,90.71,20100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":827,"percent_change":411,"volume":878,"transactions":9,"vwap":877},"2026-04-22",90.85,90.88,90.67,90.81,10500,{"date":880,"open":874,"high":874,"low":881,"close":881,"change":219,"percent_change":237,"volume":882,"transactions":9,"vwap":881},"2026-04-21",90.63,19800,{"date":884,"open":885,"high":885,"low":859,"close":840,"change":273,"percent_change":611,"volume":886,"transactions":9,"vwap":840},"2026-04-20",91,9600,{"date":888,"open":874,"high":875,"low":679,"close":864,"change":228,"percent_change":889,"volume":890,"transactions":9,"vwap":864},"2026-04-17",0.14,13900,{"date":892,"open":822,"high":893,"low":822,"close":859,"change":346,"percent_change":106,"volume":894,"transactions":9,"vwap":859},"2026-04-16",90.77,14000,{"date":896,"open":876,"high":893,"low":841,"close":854,"change":22,"percent_change":22,"volume":897,"transactions":9,"vwap":854},"2026-04-15",10200,{"date":899,"open":841,"high":869,"low":900,"close":842,"change":281,"percent_change":354,"volume":901,"transactions":9,"vwap":842},"2026-04-14",90.59,5600,{"date":903,"open":749,"high":749,"low":694,"close":900,"change":489,"percent_change":489,"volume":904,"transactions":9,"vwap":900},"2026-04-13",11900,{"date":906,"open":881,"high":907,"low":694,"close":694,"change":22,"percent_change":22,"volume":908,"transactions":9,"vwap":694},"2026-04-10",90.65,11100,{"date":910,"open":907,"high":907,"low":800,"close":800,"change":198,"percent_change":198,"volume":911,"transactions":9,"vwap":800},"2026-04-09",22500,{"date":913,"open":914,"high":914,"low":730,"close":702,"change":489,"percent_change":489,"volume":915,"transactions":9,"vwap":702},"2026-04-08",90.76,9900,{"date":917,"open":918,"high":688,"low":689,"close":709,"change":669,"percent_change":219,"volume":919,"transactions":9,"vwap":709},"2026-04-07",90.46,20400,{"date":921,"open":709,"high":922,"low":709,"close":922,"change":228,"percent_change":889,"volume":923,"transactions":9,"vwap":922},"2026-04-06",90.61,34700,{"date":925,"open":694,"high":922,"low":700,"close":730,"change":254,"percent_change":254,"volume":819,"transactions":9,"vwap":730},"2026-04-02",{"date":927,"open":738,"high":690,"low":391,"close":690,"change":384,"percent_change":188,"volume":928,"transactions":9,"vwap":690},"2026-04-01",20900,{"date":930,"open":874,"high":874,"low":865,"close":893,"change":346,"percent_change":106,"volume":931,"transactions":9,"vwap":893},"2026-03-31",11800,{"date":933,"open":877,"high":877,"low":900,"close":934,"change":265,"percent_change":663,"volume":935,"transactions":9,"vwap":934},"2026-03-30",90.72,7800,{"date":937,"open":702,"high":922,"low":725,"close":922,"change":198,"percent_change":198,"volume":938,"transactions":9,"vwap":922},"2026-03-27",82700,{"date":940,"open":814,"high":842,"low":700,"close":775,"change":106,"percent_change":281,"volume":941,"transactions":9,"vwap":775},"2026-03-26",52000,{"date":943,"open":934,"high":934,"low":668,"close":690,"change":22,"percent_change":22,"volume":849,"transactions":9,"vwap":690},"2026-03-25",{"date":945,"open":914,"high":914,"low":708,"close":814,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":814},"2026-03-24",-0.21,-0.23,36600,{"date":950,"open":869,"high":951,"low":694,"close":869,"change":106,"percent_change":281,"volume":952,"transactions":9,"vwap":869},"2026-03-23",91.14,15500,{"date":954,"open":955,"high":955,"low":702,"close":841,"change":337,"percent_change":337,"volume":956,"transactions":9,"vwap":841},"2026-03-20",90.79,10100,{"date":958,"open":959,"high":959,"low":694,"close":854,"change":208,"percent_change":208,"volume":960,"transactions":9,"vwap":854},"2026-03-19",90.9,14100,{"date":962,"open":963,"high":964,"low":749,"close":869,"change":254,"percent_change":254,"volume":965,"transactions":9,"vwap":869},"2026-03-18",90.92,90.93,21400,{"date":967,"open":955,"high":864,"low":859,"close":859,"change":611,"percent_change":401,"volume":968,"transactions":9,"vwap":859},"2026-03-17",9500,{"date":970,"open":865,"high":971,"low":854,"close":971,"change":827,"percent_change":411,"volume":972,"transactions":9,"vwap":971},"2026-03-16",90.82,59800,{"date":974,"open":859,"high":865,"low":922,"close":841,"change":354,"percent_change":639,"volume":975,"transactions":9,"vwap":841},"2026-03-13",10600,{"date":977,"open":679,"high":955,"low":688,"close":694,"change":978,"percent_change":946,"volume":979,"transactions":9,"vwap":694},"2026-03-12",-0.19,118600,{"date":981,"open":982,"high":982,"low":865,"close":865,"change":458,"percent_change":459,"volume":983,"transactions":9,"vwap":865},"2026-03-11",90.89,37400,{"date":985,"open":971,"high":875,"low":955,"close":846,"change":198,"percent_change":198,"volume":986,"transactions":9,"vwap":846},"2026-03-10",33600,{"date":988,"open":971,"high":874,"low":934,"close":914,"change":669,"percent_change":219,"volume":989,"transactions":9,"vwap":914},"2026-03-09",41900,{"date":991,"open":893,"high":959,"low":893,"close":959,"change":992,"percent_change":827,"volume":993,"transactions":9,"vwap":959},"2026-03-06",0.16,9000,{"date":995,"open":875,"high":875,"low":869,"close":679,"change":311,"percent_change":312,"volume":996,"transactions":9,"vwap":679},"2026-03-05",43500,{"date":998,"open":999,"high":999,"low":865,"close":874,"change":111,"percent_change":111,"volume":1000,"transactions":9,"vwap":874},"2026-03-04",90.95,33500,{"date":1002,"open":1003,"high":1003,"low":893,"close":864,"change":198,"percent_change":198,"volume":1004,"transactions":9,"vwap":864},"2026-03-03",91.029999,7900,{"date":1006,"open":1007,"high":885,"low":865,"close":971,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":971},"2026-03-02",90.99,-0.37,-0.41,47400,{"date":1012,"open":1013,"high":1014,"low":864,"close":1015,"change":106,"percent_change":281,"volume":837,"transactions":9,"vwap":1015},"2026-02-27",91.07,91.28,91.19,{"date":1017,"open":1018,"high":1019,"low":708,"close":1020,"change":377,"percent_change":377,"volume":928,"transactions":9,"vwap":1020},"2026-02-26",91.089996,91.21,91.13,{"date":1022,"open":951,"high":1023,"low":1013,"close":1020,"change":254,"percent_change":254,"volume":1024,"transactions":9,"vwap":1020},"2026-02-25",91.2,15800,{"date":1026,"open":1023,"high":1019,"low":1027,"close":1028,"change":22,"percent_change":22,"volume":1029,"transactions":9,"vwap":1028},"2026-02-24",91.099998,91.16,52400,{"date":1031,"open":1020,"high":1019,"low":1027,"close":951,"change":346,"percent_change":346,"volume":1032,"transactions":9,"vwap":951},"2026-02-23",14900,{"date":1034,"open":1035,"high":1023,"low":729,"close":1018,"change":440,"percent_change":440,"volume":1036,"transactions":9,"vwap":1018},"2026-02-20",91.15,26100,{"date":1038,"open":1013,"high":1020,"low":1013,"close":1039,"change":401,"percent_change":311,"volume":1040,"transactions":9,"vwap":1039},"2026-02-19",91.080002,8500,{"date":1042,"open":1043,"high":1043,"low":1013,"close":1044,"change":377,"percent_change":377,"volume":1045,"transactions":9,"vwap":1044},"2026-02-18",91.26,91.18,17400,{"date":1047,"open":1015,"high":1043,"low":1048,"close":1044,"change":346,"percent_change":346,"volume":757,"transactions":9,"vwap":1044},"2026-02-17",91.11,{"date":1050,"open":1051,"high":1015,"low":1051,"close":1020,"change":281,"percent_change":354,"volume":1052,"transactions":9,"vwap":1020},"2026-02-13",91.059998,44200,{"date":1054,"open":1055,"high":1048,"low":1056,"close":1051,"change":264,"percent_change":265,"volume":1057,"transactions":9,"vwap":1051},"2026-02-12",91.019997,90.97,47300,{"date":1059,"open":951,"high":951,"low":853,"close":1060,"change":611,"percent_change":401,"volume":1061,"transactions":9,"vwap":1060},"2026-02-11",90.96,14700,{"date":1063,"open":1044,"high":1044,"low":853,"close":1064,"change":198,"percent_change":198,"volume":1065,"transactions":9,"vwap":1064},"2026-02-10",91.050003,13200,{"date":1067,"open":1068,"high":1018,"low":1069,"close":1070,"change":377,"percent_change":377,"volume":1071,"transactions":9,"vwap":1070},"2026-02-09",91.040001,90.91,91.010002,60800,{"date":1073,"open":1023,"high":1023,"low":1060,"close":1070,"change":111,"percent_change":111,"volume":993,"transactions":9,"vwap":1070},"2026-02-06",{"date":1075,"open":1064,"high":1039,"low":999,"close":1055,"change":265,"percent_change":663,"volume":1076,"transactions":9,"vwap":1055},"2026-02-05",57500,{"date":1078,"open":852,"high":885,"low":864,"close":1069,"change":208,"percent_change":208,"volume":1079,"transactions":9,"vwap":1069},"2026-02-04",16700,{"date":1081,"open":874,"high":1056,"low":874,"close":964,"change":337,"percent_change":337,"volume":1082,"transactions":9,"vwap":964},"2026-02-03",136000,{"date":1084,"open":964,"high":1007,"low":860,"close":1056,"change":384,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1056},"2026-02-02",-0.28,23100,{"date":1088,"open":1035,"high":1089,"low":951,"close":1090,"change":264,"percent_change":265,"volume":1091,"transactions":9,"vwap":1090},"2026-01-30",91.29,91.23,20500,{"date":1093,"open":1003,"high":1094,"low":1003,"close":1020,"change":106,"percent_change":281,"volume":1095,"transactions":9,"vwap":1020},"2026-01-29",91.25,24500,{"date":1097,"open":1035,"high":1035,"low":1013,"close":1013,"change":208,"percent_change":208,"volume":1098,"transactions":9,"vwap":1013},"2026-01-28",7100,{"date":1100,"open":1101,"high":1035,"low":1003,"close":1018,"change":440,"percent_change":440,"volume":1102,"transactions":9,"vwap":1018},"2026-01-27",91.12,31000,{"date":1104,"open":963,"high":1027,"low":963,"close":1039,"change":354,"percent_change":639,"volume":1105,"transactions":9,"vwap":1039},"2026-01-26",39000,{"date":1107,"open":1056,"high":1051,"low":963,"close":885,"change":459,"percent_change":272,"volume":1108,"transactions":9,"vwap":885},"2026-01-23",11500,{"date":1110,"open":1007,"high":1018,"low":1007,"close":1051,"change":377,"percent_change":377,"volume":1102,"transactions":9,"vwap":1051},"2026-01-22",{"date":1112,"open":1060,"high":1013,"low":999,"close":1051,"change":198,"percent_change":198,"volume":782,"transactions":9,"vwap":1051},"2026-01-21",{"date":1114,"open":963,"high":1013,"low":963,"close":1055,"change":111,"percent_change":111,"volume":1115,"transactions":9,"vwap":1055},"2026-01-20",27400,{"date":1117,"open":1070,"high":1064,"low":1056,"close":1003,"change":489,"percent_change":489,"volume":931,"transactions":9,"vwap":1003},"2026-01-16",{"date":1119,"open":999,"high":1051,"low":999,"close":885,"change":254,"percent_change":254,"volume":1120,"transactions":9,"vwap":885},"2026-01-15",19300,{"date":1122,"open":1013,"high":1013,"low":853,"close":1003,"change":354,"percent_change":639,"volume":960,"transactions":9,"vwap":1003},"2026-01-14",{"date":1124,"open":1060,"high":1018,"low":963,"close":999,"change":458,"percent_change":458,"volume":1125,"transactions":9,"vwap":999},"2026-01-13",100600,{"date":1127,"open":1064,"high":1013,"low":964,"close":885,"change":198,"percent_change":198,"volume":1128,"transactions":9,"vwap":885},"2026-01-12",63100,{"date":1130,"open":885,"high":1013,"low":853,"close":1060,"change":208,"percent_change":208,"volume":1131,"transactions":9,"vwap":1060},"2026-01-09",45400,{"date":1133,"open":959,"high":1070,"low":982,"close":1134,"change":401,"percent_change":311,"volume":1115,"transactions":9,"vwap":1134},"2026-01-08",90.98,{"date":1136,"open":1055,"high":1018,"low":999,"close":1039,"change":489,"percent_change":489,"volume":1137,"transactions":9,"vwap":1039},"2026-01-07",42100,{"date":1139,"open":1013,"high":1013,"low":999,"close":1064,"change":111,"percent_change":111,"volume":1140,"transactions":9,"vwap":1064},"2026-01-06",34200,{"date":1142,"open":1069,"high":1018,"low":1069,"close":1051,"change":639,"percent_change":264,"volume":776,"transactions":9,"vwap":1051},"2026-01-05",{"date":1144,"open":1070,"high":1003,"low":982,"close":1056,"change":337,"percent_change":337,"volume":1145,"transactions":9,"vwap":1056},"2026-01-02",30400,{"date":1147,"open":1134,"high":1068,"low":874,"close":1070,"change":106,"percent_change":281,"volume":1148,"transactions":9,"vwap":1070},"2025-12-31",14600,{"date":1150,"open":885,"high":1064,"low":864,"close":999,"change":346,"percent_change":106,"volume":1151,"transactions":9,"vwap":999},"2025-12-30",39700,{"date":1153,"open":852,"high":1056,"low":860,"close":959,"change":22,"percent_change":22,"volume":1154,"transactions":9,"vwap":959},"2025-12-29",39500,{"date":1156,"open":971,"high":853,"low":846,"close":875,"change":459,"percent_change":272,"volume":735,"transactions":9,"vwap":875},"2025-12-26",{"date":1158,"open":1159,"high":24,"low":846,"close":853,"change":1160,"percent_change":532,"volume":1161,"transactions":9,"vwap":853},"2025-12-24",91.24,0.21,65900,{"date":1163,"open":914,"high":864,"low":859,"close":859,"change":458,"percent_change":459,"volume":772,"transactions":9,"vwap":859},"2025-12-23",{"date":1165,"open":1056,"high":1023,"low":870,"close":840,"change":489,"percent_change":489,"volume":1166,"transactions":9,"vwap":840},"2025-12-22",40400,{"date":1168,"open":914,"high":1069,"low":818,"close":865,"change":1169,"percent_change":1008,"volume":1170,"transactions":9,"vwap":865},"2025-12-19",-0.34,67500,{"date":1172,"open":1173,"high":1173,"low":1018,"close":1018,"change":273,"percent_change":611,"volume":1174,"transactions":9,"vwap":1018},"2025-12-18",91.35,107200,{"date":1176,"open":1019,"high":1090,"low":1003,"close":1177,"change":639,"percent_change":264,"volume":1178,"transactions":9,"vwap":1177},"2025-12-17",91.17,65800,{"date":1180,"open":1039,"high":1015,"low":1039,"close":1039,"change":198,"percent_change":198,"volume":1181,"transactions":9,"vwap":1039},"2025-12-16",38900,{"date":1183,"open":1089,"high":1089,"low":1070,"close":1068,"change":208,"percent_change":208,"volume":1184,"transactions":9,"vwap":1068},"2025-12-15",40500,{"date":1186,"open":1023,"high":1023,"low":1007,"close":1051,"change":265,"percent_change":663,"volume":1061,"transactions":9,"vwap":1051},"2025-12-12",{"date":1188,"open":885,"high":1028,"low":999,"close":999,"change":337,"percent_change":337,"volume":1189,"transactions":9,"vwap":999},"2025-12-11",61600,{"date":1191,"open":964,"high":1070,"low":858,"close":1007,"change":663,"percent_change":228,"volume":897,"transactions":9,"vwap":1007},"2025-12-10",{"date":1193,"open":964,"high":1056,"low":860,"close":852,"change":272,"percent_change":273,"volume":823,"transactions":9,"vwap":852},"2025-12-09",{"date":1195,"open":853,"high":1070,"low":971,"close":853,"change":106,"percent_change":281,"volume":1196,"transactions":9,"vwap":853},"2025-12-08",48900,{"date":1198,"open":963,"high":1070,"low":875,"close":875,"change":272,"percent_change":273,"volume":1199,"transactions":9,"vwap":875},"2025-12-05",53800,{"date":1201,"open":852,"high":885,"low":864,"close":999,"change":208,"percent_change":208,"volume":1202,"transactions":9,"vwap":999},"2025-12-04",13500,{"date":1204,"open":885,"high":885,"low":875,"close":1056,"change":354,"percent_change":639,"volume":1205,"transactions":9,"vwap":1056},"2025-12-03",32900,{"date":1207,"open":999,"high":999,"low":870,"close":982,"change":281,"percent_change":354,"volume":1208,"transactions":9,"vwap":982},"2025-12-02",54600,{"date":1210,"open":875,"high":875,"low":934,"close":971,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":971},"2025-12-01",-0.27,-0.3,11600,{"date":1215,"open":1094,"high":1094,"low":1068,"close":1018,"change":111,"percent_change":111,"volume":726,"transactions":9,"vwap":1018},"2025-11-28",{"date":1217,"open":1015,"high":1015,"low":999,"close":1027,"change":106,"percent_change":281,"volume":1218,"transactions":9,"vwap":1027},"2025-11-26",16100,{"date":1220,"open":1051,"high":1035,"low":1068,"close":1068,"change":377,"percent_change":377,"volume":1221,"transactions":9,"vwap":1068},"2025-11-25",69200,{"date":1223,"open":1068,"high":1044,"low":1068,"close":1068,"change":111,"percent_change":111,"volume":1224,"transactions":9,"vwap":1068},"2025-11-24",28600,{"date":1226,"open":1134,"high":1018,"low":1134,"close":1064,"change":663,"percent_change":228,"volume":975,"transactions":9,"vwap":1064},"2025-11-21",{"date":1228,"open":1060,"high":1003,"low":959,"close":964,"change":489,"percent_change":489,"volume":1229,"transactions":9,"vwap":964},"2025-11-20",11700,{"date":1231,"open":1003,"high":1003,"low":982,"close":959,"change":208,"percent_change":208,"volume":1232,"transactions":9,"vwap":959},"2025-11-19",41700,{"date":1234,"open":852,"high":963,"low":874,"close":963,"change":106,"percent_change":281,"volume":871,"transactions":9,"vwap":963},"2025-11-18",{"date":1236,"open":860,"high":1056,"low":860,"close":864,"change":440,"percent_change":440,"volume":1237,"transactions":9,"vwap":864},"2025-11-17",19100,{"date":1239,"open":874,"high":1007,"low":971,"close":874,"change":458,"percent_change":459,"volume":1240,"transactions":9,"vwap":874},"2025-11-14",88000,{"date":1242,"open":963,"high":1060,"low":955,"close":959,"change":639,"percent_change":264,"volume":1243,"transactions":9,"vwap":959},"2025-11-13",55000,{"date":1245,"open":1013,"high":1013,"low":877,"close":877,"change":311,"percent_change":312,"volume":1246,"transactions":9,"vwap":877},"2025-11-12",55700,{"date":1248,"open":959,"high":1056,"low":877,"close":963,"change":281,"percent_change":354,"volume":1249,"transactions":9,"vwap":963},"2025-11-11",10300,{"date":1251,"open":864,"high":1060,"low":877,"close":874,"change":208,"percent_change":208,"volume":1252,"transactions":9,"vwap":874},"2025-11-10",13700,{"date":1254,"open":1039,"high":1039,"low":874,"close":852,"change":22,"percent_change":22,"volume":1255,"transactions":9,"vwap":852},"2025-11-07",35300,{"date":1257,"open":858,"high":1069,"low":840,"close":874,"change":281,"percent_change":354,"volume":960,"transactions":9,"vwap":874},"2025-11-06",{"date":1259,"open":1007,"high":1007,"low":679,"close":840,"change":254,"percent_change":254,"volume":1260,"transactions":9,"vwap":840},"2025-11-05",56500,{"date":1262,"open":1069,"high":1263,"low":840,"close":877,"change":106,"percent_change":281,"volume":1264,"transactions":9,"vwap":877},"2025-11-04",91.3,47600,{"date":1266,"open":865,"high":852,"low":865,"close":865,"change":1267,"percent_change":1268,"volume":797,"transactions":9,"vwap":865},"2025-11-03",-0.39,-0.43,{"date":1270,"open":1020,"high":1019,"low":1018,"close":951,"change":377,"percent_change":377,"volume":1271,"transactions":9,"vwap":951},"2025-10-31",15700,{"date":1273,"open":1039,"high":1023,"low":1013,"close":951,"change":22,"percent_change":22,"volume":1274,"transactions":9,"vwap":951},"2025-10-30",46600,{"date":1276,"open":1035,"high":1094,"low":1101,"close":1101,"change":273,"percent_change":611,"volume":1277,"transactions":9,"vwap":1101},"2025-10-29",17000,{"date":1279,"open":1028,"high":1043,"low":1013,"close":1023,"change":440,"percent_change":440,"volume":1280,"transactions":9,"vwap":1023},"2025-10-28",28500,{"date":1282,"open":1003,"high":1015,"low":1003,"close":1015,"change":229,"percent_change":992,"volume":1283,"transactions":9,"vwap":1015},"2025-10-27",15000,{"date":1285,"open":1089,"high":1089,"low":1003,"close":1068,"change":377,"percent_change":377,"volume":1286,"transactions":9,"vwap":1068},"2025-10-24",10700,{"date":1288,"open":1289,"high":1289,"low":1003,"close":1068,"change":208,"percent_change":208,"volume":1290,"transactions":9,"vwap":1068},"2025-10-23",91.22,24300,{"date":1292,"open":1014,"high":1014,"low":1051,"close":1051,"change":611,"percent_change":401,"volume":1293,"transactions":9,"vwap":1051},"2025-10-22",30100,{"date":1295,"open":963,"high":1177,"low":963,"close":1035,"change":281,"percent_change":354,"volume":1296,"transactions":9,"vwap":1035},"2025-10-21",47000,{"date":1298,"open":1090,"high":1090,"low":1056,"close":1039,"change":377,"percent_change":377,"volume":866,"transactions":9,"vwap":1039},"2025-10-20",{"date":1300,"open":1007,"high":1039,"low":853,"close":1039,"change":281,"percent_change":354,"volume":1301,"transactions":9,"vwap":1039},"2025-10-17",48100,{"date":1303,"open":1003,"high":1048,"low":982,"close":1070,"change":440,"percent_change":440,"volume":996,"transactions":9,"vwap":1070},"2025-10-16",{"date":1305,"open":1028,"high":1028,"low":999,"close":885,"change":228,"percent_change":889,"volume":968,"transactions":9,"vwap":885},"2025-10-15",{"date":1307,"open":1263,"high":1263,"low":852,"close":852,"change":489,"percent_change":489,"volume":1308,"transactions":9,"vwap":852},"2025-10-14",7400,{"date":1310,"open":893,"high":853,"low":893,"close":858,"change":611,"percent_change":401,"volume":1232,"transactions":9,"vwap":858},"2025-10-13",{"date":1312,"open":864,"high":1134,"low":877,"close":964,"change":663,"percent_change":228,"volume":1313,"transactions":9,"vwap":964},"2025-10-10",8100,{"date":1315,"open":860,"high":963,"low":749,"close":877,"change":272,"percent_change":273,"volume":1316,"transactions":9,"vwap":877},"2025-10-09",100100,{"date":1318,"open":959,"high":853,"low":858,"close":875,"change":346,"percent_change":106,"volume":1319,"transactions":9,"vwap":875},"2025-10-08",6600,{"date":1321,"open":1007,"high":1007,"low":971,"close":860,"change":440,"percent_change":440,"volume":1322,"transactions":9,"vwap":860},"2025-10-07",23000,{"date":1324,"open":982,"high":999,"low":877,"close":971,"change":337,"percent_change":337,"volume":1325,"transactions":9,"vwap":971},"2025-10-06",26400,{"date":1327,"open":860,"high":1069,"low":860,"close":864,"change":377,"percent_change":377,"volume":1328,"transactions":9,"vwap":864},"2025-10-03",6400,{"date":1330,"open":964,"high":964,"low":840,"close":864,"change":281,"percent_change":354,"volume":1331,"transactions":9,"vwap":864},"2025-10-02",30700,{"date":1333,"open":893,"high":971,"low":679,"close":955,"change":1211,"percent_change":1212,"volume":1334,"transactions":9,"vwap":955},"2025-10-01",24000,{"date":1336,"open":1064,"high":1028,"low":1060,"close":1051,"change":440,"percent_change":440,"volume":750,"transactions":9,"vwap":1051},"2025-09-30",{"date":1338,"open":951,"high":951,"low":885,"close":1064,"change":377,"percent_change":377,"volume":1202,"transactions":9,"vwap":1064},"2025-09-29",{"date":1340,"open":1056,"high":1048,"low":1056,"close":1064,"change":440,"percent_change":440,"volume":1341,"transactions":9,"vwap":1064},"2025-09-26",4700,{"date":1343,"open":1056,"high":1051,"low":963,"close":1068,"change":281,"percent_change":354,"volume":1344,"transactions":9,"vwap":1068},"2025-09-25",44800,{"date":1346,"open":1035,"high":1035,"low":1069,"close":1056,"change":311,"percent_change":312,"volume":1347,"transactions":9,"vwap":1056},"2025-09-24",59500,{"date":1349,"open":1020,"high":1020,"low":885,"close":1039,"change":354,"percent_change":639,"volume":782,"transactions":9,"vwap":1039},"2025-09-23",{"date":1351,"open":1048,"high":1028,"low":1134,"close":885,"change":208,"percent_change":208,"volume":1352,"transactions":9,"vwap":885},"2025-09-22",16900,{"date":1354,"open":1051,"high":951,"low":858,"close":1055,"change":377,"percent_change":377,"volume":941,"transactions":9,"vwap":1055},"2025-09-19",{"date":1356,"open":1019,"high":1019,"low":858,"close":1055,"change":208,"percent_change":208,"volume":1357,"transactions":9,"vwap":1055},"2025-09-18",240300,{"date":1359,"open":1101,"high":1159,"low":1068,"close":1068,"change":458,"percent_change":458,"volume":1360,"transactions":9,"vwap":1068},"2025-09-17",26900,{"date":1362,"open":1039,"high":1023,"low":1134,"close":1018,"change":22,"percent_change":22,"volume":1363,"transactions":9,"vwap":1018},"2025-09-16",54900,{"date":1365,"open":1177,"high":1044,"low":982,"close":1013,"change":354,"percent_change":639,"volume":1366,"transactions":9,"vwap":1013},"2025-09-15",44500,{"date":1368,"open":959,"high":1101,"low":959,"close":1007,"change":208,"percent_change":208,"volume":1369,"transactions":9,"vwap":1007},"2025-09-12",66300,{"date":1371,"open":1035,"high":1035,"low":999,"close":1070,"change":354,"percent_change":639,"volume":1120,"transactions":9,"vwap":1070},"2025-09-11",{"date":1373,"open":982,"high":1068,"low":877,"close":964,"change":377,"percent_change":377,"volume":1374,"transactions":9,"vwap":964},"2025-09-10",32400,{"date":1376,"open":1039,"high":1039,"low":1069,"close":964,"change":440,"percent_change":440,"volume":1308,"transactions":9,"vwap":964},"2025-09-09",{"date":1378,"open":959,"high":1003,"low":874,"close":963,"change":377,"percent_change":377,"volume":1379,"transactions":9,"vwap":963},"2025-09-08",19000,{"date":1381,"open":1068,"high":1013,"low":846,"close":963,"change":354,"percent_change":639,"volume":1382,"transactions":9,"vwap":963},"2025-09-05",101800,{"date":1384,"open":875,"high":964,"low":914,"close":858,"change":208,"percent_change":208,"volume":1385,"transactions":9,"vwap":858},"2025-09-04",25900,{"date":1387,"open":858,"high":963,"low":846,"close":864,"change":639,"percent_change":264,"volume":1388,"transactions":9,"vwap":864},"2025-09-03",9300,{"date":1390,"open":914,"high":959,"low":842,"close":893,"change":246,"percent_change":1391,"volume":697,"transactions":9,"vwap":893},"2025-09-02",-0.35,{"date":1393,"open":1028,"high":1177,"low":1070,"close":1018,"change":346,"percent_change":346,"volume":1394,"transactions":9,"vwap":1018},"2025-08-29",52600,{"date":1396,"open":1027,"high":1027,"low":999,"close":1068,"change":272,"percent_change":273,"volume":993,"transactions":9,"vwap":1068},"2025-08-28",{"date":1398,"open":999,"high":1101,"low":964,"close":1048,"change":229,"percent_change":992,"volume":1131,"transactions":9,"vwap":1048},"2025-08-27",{"date":1400,"open":1056,"high":1003,"low":875,"close":1060,"change":377,"percent_change":377,"volume":1401,"transactions":9,"vwap":1060},"2025-08-26",19600,{"date":1403,"open":963,"high":1055,"low":874,"close":1060,"change":281,"percent_change":354,"volume":1404,"transactions":9,"vwap":1060},"2025-08-25",6900,{"date":1406,"open":874,"high":963,"low":846,"close":982,"change":264,"percent_change":265,"volume":1407,"transactions":9,"vwap":982},"2025-08-22",11300,{"date":1409,"open":865,"high":959,"low":842,"close":955,"change":458,"percent_change":459,"volume":1410,"transactions":9,"vwap":955},"2025-08-21",129000,{"date":1412,"open":877,"high":959,"low":865,"close":858,"change":111,"percent_change":111,"volume":923,"transactions":9,"vwap":858},"2025-08-20",{"date":1414,"open":874,"high":875,"low":846,"close":874,"change":489,"percent_change":489,"volume":1415,"transactions":9,"vwap":874},"2025-08-19",12100,{"date":1417,"open":679,"high":875,"low":876,"close":971,"change":440,"percent_change":440,"volume":1418,"transactions":9,"vwap":971},"2025-08-18",33100,{"date":1420,"open":865,"high":875,"low":934,"close":877,"change":106,"percent_change":281,"volume":1313,"transactions":9,"vwap":877},"2025-08-15",{"date":1422,"open":859,"high":1069,"low":859,"close":865,"change":272,"percent_change":273,"volume":1423,"transactions":9,"vwap":865},"2025-08-14",11200,{"date":1425,"open":971,"high":874,"low":854,"close":971,"change":106,"percent_change":281,"volume":1426,"transactions":9,"vwap":971},"2025-08-13",15200,{"date":1428,"open":859,"high":971,"low":876,"close":914,"change":346,"percent_change":106,"volume":1429,"transactions":9,"vwap":914},"2025-08-12",21500,{"date":1431,"open":842,"high":846,"low":841,"close":870,"change":489,"percent_change":489,"volume":1432,"transactions":9,"vwap":870},"2025-08-11",13400,{"date":1434,"open":881,"high":955,"low":822,"close":854,"change":106,"percent_change":281,"volume":1435,"transactions":9,"vwap":854},"2025-08-08",74800,{"date":1437,"open":854,"high":955,"low":822,"close":818,"change":219,"percent_change":237,"volume":1438,"transactions":9,"vwap":818},"2025-08-07",78800,{"date":1440,"open":854,"high":893,"low":694,"close":893,"change":1441,"percent_change":785,"volume":915,"transactions":9,"vwap":893},"2025-08-06",0.22,{"date":1443,"open":818,"high":934,"low":800,"close":688,"change":312,"percent_change":218,"volume":1444,"transactions":9,"vwap":688},"2025-08-05",125700,{"date":1446,"open":679,"high":999,"low":1447,"close":876,"change":663,"percent_change":228,"volume":1286,"transactions":9,"vwap":876},"2025-08-04",90.58,{"date":1449,"open":623,"high":822,"low":623,"close":688,"change":1211,"percent_change":1212,"volume":1450,"transactions":9,"vwap":688},"2025-08-01",62400,{"date":1452,"open":964,"high":964,"low":865,"close":971,"change":198,"percent_change":198,"volume":1453,"transactions":9,"vwap":971},"2025-07-31",10000,{"date":1455,"open":914,"high":864,"low":914,"close":840,"change":22,"percent_change":22,"volume":1456,"transactions":9,"vwap":840},"2025-07-30",6500,{"date":1458,"open":869,"high":853,"low":907,"close":914,"change":354,"percent_change":639,"volume":1459,"transactions":9,"vwap":914},"2025-07-29",86800,{"date":1461,"open":914,"high":846,"low":907,"close":854,"change":377,"percent_change":377,"volume":1462,"transactions":9,"vwap":854},"2025-07-28",6300,{"date":1464,"open":877,"high":877,"low":328,"close":854,"change":440,"percent_change":440,"volume":897,"transactions":9,"vwap":854},"2025-07-25",{"date":1466,"open":854,"high":679,"low":688,"close":876,"change":337,"percent_change":337,"volume":1467,"transactions":9,"vwap":876},"2025-07-24",27200,{"date":1469,"open":749,"high":955,"low":854,"close":870,"change":489,"percent_change":489,"volume":776,"transactions":9,"vwap":870},"2025-07-23",{"date":1471,"open":822,"high":869,"low":822,"close":854,"change":346,"percent_change":106,"volume":1061,"transactions":9,"vwap":854},"2025-07-22",{"date":1473,"open":971,"high":971,"low":818,"close":881,"change":440,"percent_change":440,"volume":1474,"transactions":9,"vwap":881},"2025-07-21",10400,{"date":1476,"open":749,"high":749,"low":688,"close":818,"change":111,"percent_change":111,"volume":1477,"transactions":9,"vwap":818},"2025-07-18",5100,{"date":1479,"open":907,"high":749,"low":800,"close":881,"change":22,"percent_change":22,"volume":1480,"transactions":9,"vwap":881},"2025-07-17",27700,{"date":1482,"open":688,"high":881,"low":702,"close":922,"change":106,"percent_change":281,"volume":993,"transactions":9,"vwap":922},"2025-07-16",{"date":1484,"open":934,"high":934,"low":918,"close":688,"change":254,"percent_change":254,"volume":1485,"transactions":9,"vwap":688},"2025-07-15",5800,{"date":1487,"open":842,"high":842,"low":734,"close":1447,"change":354,"percent_change":639,"volume":1488,"transactions":9,"vwap":1447},"2025-07-14",23800,{"date":1490,"open":907,"high":842,"low":702,"close":702,"change":208,"percent_change":208,"volume":1252,"transactions":9,"vwap":702},"2025-07-11",{"date":1492,"open":709,"high":841,"low":709,"close":696,"change":312,"percent_change":218,"volume":1040,"transactions":9,"vwap":696},"2025-07-10",{"date":1494,"open":858,"high":858,"low":708,"close":841,"change":704,"percent_change":1160,"volume":1322,"transactions":9,"vwap":841},"2025-07-09",{"date":1496,"open":709,"high":854,"low":701,"close":689,"change":611,"percent_change":401,"volume":1497,"transactions":9,"vwap":689},"2025-07-08",27000,{"date":1499,"open":690,"high":900,"low":730,"close":800,"change":198,"percent_change":198,"volume":1500,"transactions":9,"vwap":800},"2025-07-07",41400,{"date":1502,"open":814,"high":694,"low":814,"close":702,"change":272,"percent_change":273,"volume":1503,"transactions":9,"vwap":702},"2025-07-03",3200,{"date":1505,"open":730,"high":876,"low":730,"close":775,"change":281,"percent_change":354,"volume":1506,"transactions":9,"vwap":775},"2025-07-02",14400,{"date":1508,"open":1509,"high":1509,"low":808,"close":702,"change":368,"percent_change":369,"volume":1024,"transactions":9,"vwap":702},"2025-07-01",91.27,{"date":1511,"open":1069,"high":1134,"low":858,"close":875,"change":440,"percent_change":440,"volume":849,"transactions":9,"vwap":875},"2025-06-30",{"date":1513,"open":1060,"high":1060,"low":971,"close":852,"change":198,"percent_change":198,"volume":1514,"transactions":9,"vwap":852},"2025-06-27",8800,{"date":1516,"open":914,"high":853,"low":865,"close":860,"change":198,"percent_change":198,"volume":1517,"transactions":9,"vwap":860},"2025-06-26",8300,{"date":1519,"open":846,"high":846,"low":907,"close":955,"change":639,"percent_change":264,"volume":1319,"transactions":9,"vwap":955},"2025-06-25",{"date":1521,"open":679,"high":877,"low":907,"close":869,"change":198,"percent_change":198,"volume":1522,"transactions":9,"vwap":869},"2025-06-24",25000,{"date":1524,"open":841,"high":914,"low":881,"close":842,"change":254,"percent_change":254,"volume":1525,"transactions":9,"vwap":842},"2025-06-23",27800,{"date":1527,"open":914,"high":914,"low":900,"close":749,"change":992,"percent_change":827,"volume":1528,"transactions":9,"vwap":749},"2025-06-20",8000,{"date":1530,"open":826,"high":688,"low":826,"close":826,"change":458,"percent_change":459,"volume":1531,"transactions":9,"vwap":826},"2025-06-18",3400,{"date":1533,"open":702,"high":822,"low":730,"close":1447,"change":264,"percent_change":265,"volume":1534,"transactions":9,"vwap":1447},"2025-06-17",18100,{"date":1536,"open":922,"high":922,"low":730,"close":730,"change":346,"percent_change":106,"volume":1537,"transactions":9,"vwap":730},"2025-06-16",14500,{"date":1539,"open":730,"high":775,"low":718,"close":701,"change":111,"percent_change":111,"volume":1065,"transactions":9,"vwap":701},"2025-06-13",{"date":1541,"open":702,"high":881,"low":700,"close":700,"change":440,"percent_change":440,"volume":1542,"transactions":9,"vwap":700},"2025-06-12",8400,{"date":1544,"open":808,"high":690,"low":556,"close":701,"change":198,"percent_change":198,"volume":1545,"transactions":9,"vwap":701},"2025-06-11",43700,{"date":1547,"open":729,"high":702,"low":714,"close":738,"change":489,"percent_change":489,"volume":1548,"transactions":9,"vwap":738},"2025-06-10",18600,{"date":1550,"open":383,"high":701,"low":713,"close":729,"change":489,"percent_change":489,"volume":1237,"transactions":9,"vwap":729},"2025-06-09",{"date":1552,"open":718,"high":700,"low":549,"close":383,"change":254,"percent_change":254,"volume":1553,"transactions":9,"vwap":383},"2025-06-06",16300,{"date":1555,"open":708,"high":690,"low":638,"close":729,"change":218,"percent_change":669,"volume":1556,"transactions":9,"vwap":729},"2025-06-05",52900,{"date":1558,"open":729,"high":690,"low":729,"close":814,"change":663,"percent_change":228,"volume":1559,"transactions":9,"vwap":814},"2025-06-04",12400,{"date":1561,"open":638,"high":695,"low":556,"close":808,"change":254,"percent_change":254,"volume":1562,"transactions":9,"vwap":808},"2025-06-03",128800,{"date":1564,"open":436,"high":689,"low":436,"close":708,"change":1211,"percent_change":1212,"volume":1565,"transactions":9,"vwap":708},"2025-06-02",33000,{"date":1567,"open":1159,"high":1159,"low":800,"close":876,"change":337,"percent_change":337,"volume":1528,"transactions":9,"vwap":876},"2025-05-30",{"date":1569,"open":874,"high":959,"low":738,"close":870,"change":354,"percent_change":639,"volume":1570,"transactions":9,"vwap":870},"2025-05-29",37300,{"date":1572,"open":1177,"high":1177,"low":918,"close":881,"change":354,"percent_change":639,"volume":1573,"transactions":9,"vwap":881},"2025-05-28",32800,{"date":1575,"open":702,"high":881,"low":814,"close":688,"change":111,"percent_change":111,"volume":904,"transactions":9,"vwap":688},"2025-05-27",{"date":1577,"open":708,"high":846,"low":406,"close":694,"change":254,"percent_change":254,"volume":1578,"transactions":9,"vwap":694},"2025-05-23",28400,{"date":1580,"open":800,"high":840,"low":436,"close":900,"change":1581,"percent_change":141,"volume":1582,"transactions":9,"vwap":900},"2025-05-22",0.29,42800,{"date":1584,"open":922,"high":864,"low":488,"close":407,"change":273,"percent_change":611,"volume":1585,"transactions":9,"vwap":407},"2025-05-21",64000,{"date":1587,"open":695,"high":893,"low":426,"close":725,"change":489,"percent_change":489,"volume":1061,"transactions":9,"vwap":725},"2025-05-20",{"date":1589,"open":907,"high":1069,"low":623,"close":714,"change":377,"percent_change":377,"volume":1590,"transactions":9,"vwap":714},"2025-05-19",14300,{"date":1592,"open":964,"high":964,"low":714,"close":714,"change":1593,"percent_change":1594,"volume":1120,"transactions":9,"vwap":714},"2025-05-16",-0.47,-0.52,{"date":1596,"open":688,"high":1007,"low":487,"close":971,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":971},"2025-05-15",0.62,0.69,35700,{"date":1601,"open":1447,"high":1447,"low":658,"close":436,"change":440,"percent_change":440,"volume":1602,"transactions":9,"vwap":436},"2025-05-14",22800,{"date":1604,"open":383,"high":1605,"low":657,"close":435,"change":311,"percent_change":312,"volume":1606,"transactions":9,"vwap":435},"2025-05-13",91.67,27900,{"date":1608,"open":714,"high":688,"low":556,"close":407,"change":272,"percent_change":273,"volume":1609,"transactions":9,"vwap":407},"2025-05-12",19400,{"date":1611,"open":725,"high":709,"low":406,"close":808,"change":1612,"percent_change":847,"volume":1613,"transactions":9,"vwap":808},"2025-05-09",-0.16,6100,{"date":1615,"open":964,"high":964,"low":695,"close":826,"change":219,"percent_change":237,"volume":1616,"transactions":9,"vwap":826},"2025-05-08",4300,{"date":1618,"open":694,"high":869,"low":714,"close":854,"change":229,"percent_change":703,"volume":1619,"transactions":9,"vwap":854},"2025-05-07",7700,{"date":1621,"open":730,"high":900,"low":556,"close":826,"change":411,"percent_change":1441,"volume":897,"transactions":9,"vwap":826},"2025-05-06",{"date":1623,"open":708,"high":907,"low":556,"close":383,"change":311,"percent_change":312,"volume":1624,"transactions":9,"vwap":383},"2025-05-05",32000,{"date":1626,"open":814,"high":814,"low":549,"close":700,"change":669,"percent_change":219,"volume":1627,"transactions":9,"vwap":700},"2025-05-02",12800,{"date":1629,"open":175,"high":175,"low":689,"close":1447,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1447},"2025-05-01",-0.5,-0.55,36100,{"date":1634,"open":852,"high":1039,"low":869,"close":1039,"change":264,"percent_change":265,"volume":1619,"transactions":9,"vwap":1039},"2025-04-30",{"date":1636,"open":971,"high":1134,"low":971,"close":1134,"change":704,"percent_change":1160,"volume":1388,"transactions":9,"vwap":1134},"2025-04-29",{"date":1638,"open":818,"high":959,"low":818,"close":955,"change":219,"percent_change":1612,"volume":1249,"transactions":9,"vwap":955},"2025-04-28",{"date":1640,"open":818,"high":999,"low":688,"close":853,"change":703,"percent_change":704,"volume":897,"transactions":9,"vwap":853},"2025-04-25",{"date":1642,"open":841,"high":1070,"low":775,"close":893,"change":22,"percent_change":22,"volume":993,"transactions":9,"vwap":893},"2025-04-24",{"date":1644,"open":1013,"high":1013,"low":738,"close":865,"change":264,"percent_change":265,"volume":1645,"transactions":9,"vwap":865},"2025-04-23",83500,{"date":179,"open":730,"high":907,"low":406,"close":907,"change":703,"percent_change":704,"volume":659,"transactions":9,"vwap":907}]