[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDIV":3,"homepage-market-summary":29,"stock-historical-MDIV":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MDIV","2026-10-05",{"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 Exchange-Traded Fund VI Multi-Asset Diversified Income Index Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.2865,1.152,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},15.81,15.69,15.9,15.88,-0.07,-0.44,71523.424085,17.02,15.52,74059.37487153386,19.3,3555,{"status":30,"indices":31,"watchlist":72,"sectors":95,"benchmarks":150},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":25,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},80374,29336403.092755,0.64,"2025-04-23",[180,183,192,203,211,221,230,239,249,260,270,279,290,299,309,319,329,339,348,358,366,375,384,394,404,413,420,426,437,446,455,463,473,482,491,499,506,515,523,530,537,545,553,561,570,577,585,592,600,608,617,625,633,641,647,656,664,670,678,685,693,697,702,708,712,716,720,726,729,732,737,743,747,752,755,760,764,767,772,776,779,782,787,790,793,798,802,806,810,814,817,820,823,826,830,834,837,840,844,847,850,852,856,859,862,864,867,871,874,877,880,883,885,888,892,896,899,902,905,908,911,914,918,921,924,929,932,937,944,950,955,962,968,974,977,981,986,992,995,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1033,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1084,1087,1090,1093,1096,1099,1103,1107,1111,1114,1118,1123,1127,1129,1132,1136,1140,1145,1147,1152,1157,1161,1164,1169,1175,1181,1186,1189,1193,1196,1199,1202,1205,1210,1214,1216,1219,1222,1226,1230,1234,1238,1241,1243,1246,1250,1253,1256,1260,1264,1266,1270,1274,1277,1281,1285,1288,1291,1294,1297,1300,1303,1308,1313,1318,1321,1324,1327,1330,1333,1336,1339,1342,1344,1347,1350,1354,1357,1360,1363,1367,1371,1374,1377,1380,1382,1387,1389,1392,1395,1399,1403,1406,1409,1412,1415,1417,1420,1423,1425,1428,1431,1434,1437,1440,1443,1446,1449,1451,1454,1457,1460,1462,1465,1469,1471,1474,1477,1481,1484,1488,1491,1494,1496,1499,1501,1504,1507,1510,1513,1516,1519,1523,1526,1529,1532,1535,1538,1541,1543,1546,1549,1553,1556,1559,1562,1565,1567,1569,1572,1575,1578,1580,1583,1585,1589,1592,1594,1597,1600,1603,1606,1608,1610,1613,1617,1620,1623,1626,1629,1632,1635,1637,1640,1643,1647,1650,1654,1659,1661,1663,1666,1669,1672,1674,1677,1680,1683,1686,1689,1692,1696,1699,1701,1703,1706,1709,1712],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},301,15.8127,{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",15.82,15.93,0.15,0.95,89044.273834,224,15.855,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",15.78,15.84,15.6801,15.73,-0.095,-0.6,31310.741,184,15.7752,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":198,"percent_change":199,"volume":208,"transactions":209,"vwap":210},"2026-09-30",16.02,15.7801,15.825,55653.672361,200,15.9072,{"date":212,"open":20,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",15.98,15.85,15.92,-0.035,-0.22,51960.9315,285,15.8943,{"date":222,"open":213,"high":223,"low":20,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",16.0285,15.955,-0.065,-0.41,130990.456913,377,15.9452,{"date":231,"open":232,"high":232,"low":233,"close":205,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",16.04,15.95,-0.01,-0.06,83108.792833,259,15.9798,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":219,"vwap":248},"2026-09-24",16.05,16.12,15.99,16.03,-0.18,-1.11,57678.36035,16.0297,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",16.3,16.31,16.19,16.21,-0.105,-0.64,106139.169,330,16.2269,{"date":261,"open":262,"high":263,"low":251,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",16.34,16.4,16.315,-0.025,-0.15,49722.80743,248,16.3329,{"date":271,"open":272,"high":273,"low":262,"close":262,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",16.37,16.3999,-0.02,-0.12,24612.04793,181,16.3688,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",16.375,16.41,16.32,16.36,-0.0806,-0.49,27130.093265,191,16.3749,{"date":291,"open":282,"high":292,"low":282,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",16.4912,16.4406,0.0656,0.4,62425.4071,203,16.4509,{"date":300,"open":301,"high":302,"low":303,"close":281,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",16.49,16.52,16.33,-0.1111,-0.67,51633.76496,289,16.4642,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",16.59,16.47,16.4861,-0.0869,-0.52,65749.6683,274,16.5248,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":217,"volume":326,"transactions":327,"vwap":328},"2026-09-14",16.58,16.6899,16.56,16.573,-0.0371,32087.382516,197,16.6154,{"date":330,"open":331,"high":332,"low":321,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",16.61,16.7699,16.6101,0.0101,0.06,36429.374655,158,16.6068,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":275,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",16.66,16.575,16.6,-0.72,96897.33185,391,16.6148,{"date":349,"open":350,"high":351,"low":341,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",16.74,16.7477,16.72,-0.0346,-0.21,64039.02237,240,16.7004,{"date":359,"open":350,"high":360,"low":350,"close":361,"change":362,"percent_change":-6,"volume":363,"transactions":364,"vwap":365},"2026-09-08",16.765,16.7546,-0.0004,102688.141155,175,16.7488,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":274,"percent_change":275,"volume":372,"transactions":373,"vwap":374},"2026-09-04",16.75,16.799,16.7354,16.755,37812.266147,187,16.7641,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":69,"volume":382,"transactions":364,"vwap":383},"2026-09-03",16.8,16.82,16.7351,16.775,0.0345,38324.436501,16.7737,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":277,"vwap":393},"2026-09-02",16.69,16.78,16.6701,16.7405,0.0505,0.3,33795.413072,16.748,{"date":395,"open":396,"high":397,"low":398,"close":386,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",16.7,16.77,16.68,-0.0378,-0.23,112099.488031,234,16.742,{"date":405,"open":406,"high":406,"low":396,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",16.85,16.7278,-0.0622,-0.37,69245.298171,318,16.7551,{"date":414,"open":378,"high":415,"low":397,"close":416,"change":234,"percent_change":235,"volume":417,"transactions":418,"vwap":419},"2026-08-28",16.895,16.79,64014.3097,326,16.8092,{"date":421,"open":422,"high":422,"low":423,"close":377,"change":265,"percent_change":266,"volume":424,"transactions":425,"vwap":332},"2026-08-27",16.81,16.71,54235.58229,297,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",16.76,16.844,16.7568,16.825,0.019,0.11,29380.8777,186,16.8093,{"date":438,"open":439,"high":439,"low":428,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",16.9,16.806,-0.0345,-0.2,53447.102357,226,16.8098,{"date":447,"open":428,"high":448,"low":428,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",16.86,16.8405,0.0405,0.24,51491.677781,253,16.8316,{"date":456,"open":457,"high":458,"low":457,"close":377,"change":459,"percent_change":305,"volume":460,"transactions":461,"vwap":462},"2026-08-21",16.73,16.8363,-0.1141,67572.333918,275,16.7897,{"date":464,"open":465,"high":466,"low":439,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",16.92,16.9591,16.9141,-0.0294,-0.17,29069.71238,177,16.9281,{"date":474,"open":465,"high":24,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",16.91,16.9435,0.0265,0.16,39849.83177,201,16.9544,{"date":483,"open":484,"high":485,"low":475,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":472},"2026-08-18",16.95,16.96,16.917,0.017,0.1,55908.01335,216,{"date":492,"open":493,"high":485,"low":494,"close":439,"change":495,"percent_change":469,"volume":496,"transactions":497,"vwap":498},"2026-08-17",16.87,16.8626,-0.0281,34632.583476,238,16.9045,{"date":500,"open":406,"high":501,"low":406,"close":472,"change":502,"percent_change":503,"volume":504,"transactions":373,"vwap":505},"2026-08-14",16.958999,0.0415,0.25,35074.539901,16.9305,{"date":507,"open":377,"high":508,"low":377,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",16.93,16.8866,0.0566,0.34,48883.0113,220,16.8949,{"date":516,"open":517,"high":448,"low":518,"close":517,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":458},"2026-08-12",16.83,16.7689,0.0472,0.28,18201.5485,174,{"date":524,"open":352,"high":378,"low":423,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":461,"vwap":529},"2026-08-11",16.7828,0.0378,0.23,56409.731274,16.7865,{"date":531,"open":423,"high":368,"low":396,"close":532,"change":533,"percent_change":266,"volume":534,"transactions":535,"vwap":536},"2026-08-10",16.745,-0.0256,38195.134938,249,16.7232,{"date":538,"open":428,"high":422,"low":350,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",16.7706,0.0216,0.13,60901.603357,302,16.7892,{"date":546,"open":428,"high":387,"low":352,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",16.749,-0.014,-0.08,39576.63077,241,16.7562,{"date":554,"open":416,"high":422,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":368},"2026-08-05",16.7101,16.763,-0.0766,-0.45,218199.05072,344,{"date":562,"open":406,"high":563,"low":352,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",16.875,16.8396,0.0066,0.04,64455.47612,273,16.8279,{"date":571,"open":377,"high":448,"low":397,"close":572,"change":573,"percent_change":433,"volume":574,"transactions":575,"vwap":576},"2026-08-03",16.833,0.0182,78454.023947,399,16.8117,{"date":578,"open":406,"high":406,"low":396,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",16.8148,-0.0052,-0.03,47483.881067,233,16.7943,{"date":586,"open":587,"high":587,"low":588,"close":378,"change":581,"percent_change":245,"volume":589,"transactions":590,"vwap":591},"2026-07-30",16.89,16.7259,38916.18024,286,16.7856,{"date":593,"open":517,"high":594,"low":378,"close":406,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",16.9598,-0.053,-0.31,52300.850228,214,16.8988,{"date":601,"open":397,"high":485,"low":397,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",16.903,0.1334,0.8,38619.957102,246,16.905,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":235,"volume":614,"transactions":615,"vwap":616},"2026-07-27",16.84,16.7401,16.7696,-0.0104,36936.378443,207,16.7992,{"date":618,"open":619,"high":517,"low":619,"close":387,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-24",16.67,0.085,0.51,28843.451957,208,16.7738,{"date":626,"open":416,"high":422,"low":627,"close":628,"change":275,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",16.635,16.695,-0.71,39015.8961,196,16.7072,{"date":634,"open":387,"high":378,"low":360,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",16.815,0.095,0.57,33803.42575,213,16.7926,{"date":642,"open":422,"high":465,"low":643,"close":352,"change":644,"percent_change":256,"volume":645,"transactions":480,"vwap":646},"2026-07-21",16.5,-0.1077,60482.399453,16.8184,{"date":648,"open":439,"high":649,"low":416,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",16.9099,16.8277,-0.0473,-0.28,80490.4018,235,16.8561,{"date":657,"open":587,"high":658,"low":422,"close":563,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-17",17,-0.055,-0.32,61807.76069,230,16.8782,{"date":665,"open":396,"high":484,"low":396,"close":508,"change":666,"percent_change":667,"volume":668,"transactions":444,"vwap":669},"2026-07-16",0.17,1.01,53557.7485,16.8886,{"date":671,"open":397,"high":672,"low":673,"close":428,"change":674,"percent_change":165,"volume":675,"transactions":676,"vwap":677},"2026-07-15",16.8199,16.655,0.0333,65891.497336,167,16.7857,{"date":679,"open":386,"high":428,"low":386,"close":680,"change":681,"percent_change":274,"volume":682,"transactions":683,"vwap":684},"2026-07-14",16.7267,-0.0033,99282.0093,192,16.7275,{"date":686,"open":687,"high":547,"low":687,"close":457,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-13",16.64,0.07,0.42,80116.713911,185,16.7027,{"date":694,"open":341,"high":352,"low":331,"close":341,"change":695,"percent_change":391,"volume":696,"transactions":9,"vwap":341},"2026-07-10",0.05,88000,{"date":698,"open":699,"high":700,"low":303,"close":331,"change":234,"percent_change":235,"volume":701,"transactions":9,"vwap":331},"2026-07-09",16.63,16.65,79600,{"date":703,"open":619,"high":619,"low":343,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-08",16.62,-0.05,-0.3,35400,{"date":709,"open":311,"high":368,"low":311,"close":619,"change":129,"percent_change":710,"volume":711,"transactions":9,"vwap":619},"2026-07-07",0.54,114100,{"date":713,"open":323,"high":704,"low":714,"close":321,"change":581,"percent_change":245,"volume":715,"transactions":9,"vwap":321},"2026-07-06",16.53,73400,{"date":717,"open":323,"high":687,"low":323,"close":331,"change":335,"percent_change":718,"volume":719,"transactions":9,"vwap":331},"2026-07-02",0.36,33500,{"date":721,"open":722,"high":321,"low":302,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-01",16.55,0.02,0.12,41300,{"date":727,"open":699,"high":699,"low":302,"close":714,"change":705,"percent_change":706,"volume":728,"transactions":9,"vwap":714},"2026-06-30",99300,{"date":730,"open":700,"high":700,"low":301,"close":321,"change":566,"percent_change":451,"volume":731,"transactions":9,"vwap":321},"2026-06-29",75600,{"date":733,"open":312,"high":734,"low":312,"close":735,"change":433,"percent_change":155,"volume":736,"transactions":9,"vwap":735},"2026-06-26",16.57,16.54,41400,{"date":738,"open":739,"high":739,"low":303,"close":740,"change":741,"percent_change":305,"volume":742,"transactions":9,"vwap":740},"2026-06-25",16.48,16.43,-0.11,39100,{"date":744,"open":302,"high":331,"low":745,"close":735,"change":234,"percent_change":235,"volume":746,"transactions":9,"vwap":735},"2026-06-24",16.51,64500,{"date":748,"open":749,"high":321,"low":750,"close":722,"change":433,"percent_change":155,"volume":751,"transactions":9,"vwap":722},"2026-06-23",16.45,16.44,42200,{"date":753,"open":749,"high":739,"low":263,"close":750,"change":723,"percent_change":724,"volume":754,"transactions":9,"vwap":750},"2026-06-22",35100,{"date":756,"open":735,"high":735,"low":282,"close":757,"change":758,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-18",16.42,0,53900,{"date":761,"open":331,"high":331,"low":263,"close":757,"change":266,"percent_change":762,"volume":763,"transactions":9,"vwap":757},"2026-06-17",-0.91,86300,{"date":765,"open":700,"high":700,"low":735,"close":734,"change":274,"percent_change":275,"volume":766,"transactions":9,"vwap":734},"2026-06-16",44800,{"date":768,"open":352,"high":397,"low":323,"close":311,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":311},"2026-06-15",-0.14,-0.84,40200,{"date":773,"open":350,"high":428,"low":398,"close":457,"change":774,"percent_change":51,"volume":775,"transactions":9,"vwap":457},"2026-06-12",0.03,50900,{"date":777,"open":321,"high":428,"low":321,"close":396,"change":695,"percent_change":391,"volume":778,"transactions":9,"vwap":396},"2026-06-11",143800,{"date":780,"open":321,"high":350,"low":321,"close":700,"change":774,"percent_change":51,"volume":781,"transactions":9,"vwap":700},"2026-06-10",27600,{"date":783,"open":704,"high":341,"low":321,"close":704,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":704},"2026-06-09",0.08,0.48,47100,{"date":788,"open":735,"high":352,"low":302,"close":735,"change":705,"percent_change":706,"volume":789,"transactions":9,"vwap":735},"2026-06-08",45700,{"date":791,"open":704,"high":687,"low":722,"close":311,"change":274,"percent_change":275,"volume":792,"transactions":9,"vwap":311},"2026-06-05",199000,{"date":794,"open":323,"high":457,"low":735,"close":331,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":331},"2026-06-04",0.14,0.85,187100,{"date":799,"open":745,"high":321,"low":749,"close":312,"change":800,"percent_change":199,"volume":801,"transactions":9,"vwap":312},"2026-06-03",-0.1,59600,{"date":803,"open":745,"high":343,"low":301,"close":734,"change":784,"percent_change":804,"volume":805,"transactions":9,"vwap":734},"2026-06-02",0.49,122800,{"date":807,"open":643,"high":699,"low":750,"close":301,"change":808,"percent_change":85,"volume":809,"transactions":9,"vwap":301},"2026-06-01",-0.04,46100,{"date":811,"open":700,"high":700,"low":643,"close":714,"change":235,"percent_change":812,"volume":813,"transactions":9,"vwap":714},"2026-05-29",-0.36,67200,{"date":815,"open":722,"high":386,"low":745,"close":311,"change":758,"percent_change":758,"volume":816,"transactions":9,"vwap":311},"2026-05-28",48800,{"date":818,"open":619,"high":386,"low":311,"close":311,"change":235,"percent_change":812,"volume":819,"transactions":9,"vwap":311},"2026-05-27",36900,{"date":821,"open":687,"high":396,"low":311,"close":700,"change":758,"percent_change":758,"volume":822,"transactions":9,"vwap":700},"2026-05-26",32600,{"date":824,"open":343,"high":398,"low":343,"close":700,"change":566,"percent_change":451,"volume":825,"transactions":9,"vwap":700},"2026-05-22",32800,{"date":827,"open":735,"high":687,"low":643,"close":331,"change":266,"percent_change":828,"volume":829,"transactions":9,"vwap":331},"2026-05-21",-0.89,66700,{"date":831,"open":352,"high":397,"low":396,"close":428,"change":488,"percent_change":832,"volume":833,"transactions":9,"vwap":428},"2026-05-20",0.6,47700,{"date":835,"open":734,"high":396,"low":734,"close":341,"change":234,"percent_change":235,"volume":836,"transactions":9,"vwap":341},"2026-05-19",35700,{"date":838,"open":687,"high":396,"low":735,"close":619,"change":488,"percent_change":832,"volume":839,"transactions":9,"vwap":619},"2026-05-18",48400,{"date":841,"open":323,"high":704,"low":714,"close":734,"change":21,"percent_change":842,"volume":843,"transactions":9,"vwap":734},"2026-05-15",-0.42,29200,{"date":845,"open":722,"high":386,"low":722,"close":687,"change":695,"percent_change":391,"volume":846,"transactions":9,"vwap":687},"2026-05-14",27500,{"date":848,"open":700,"high":700,"low":735,"close":311,"change":235,"percent_change":812,"volume":849,"transactions":9,"vwap":311},"2026-05-13",43100,{"date":851,"open":321,"high":619,"low":302,"close":700,"change":774,"percent_change":51,"volume":746,"transactions":9,"vwap":700},"2026-05-12",{"date":853,"open":699,"high":341,"low":321,"close":704,"change":854,"percent_change":335,"volume":855,"transactions":9,"vwap":704},"2026-05-11",0.01,40300,{"date":857,"open":734,"high":341,"low":734,"close":331,"change":723,"percent_change":724,"volume":858,"transactions":9,"vwap":331},"2026-05-08",111700,{"date":860,"open":343,"high":331,"low":312,"close":311,"change":723,"percent_change":724,"volume":861,"transactions":9,"vwap":311},"2026-05-07",39800,{"date":863,"open":341,"high":341,"low":714,"close":734,"change":808,"percent_change":85,"volume":822,"transactions":9,"vwap":734},"2026-05-06",{"date":865,"open":699,"high":700,"low":323,"close":331,"change":774,"percent_change":51,"volume":866,"transactions":9,"vwap":331},"2026-05-05",41600,{"date":868,"open":331,"high":386,"low":722,"close":321,"change":549,"percent_change":869,"volume":870,"transactions":9,"vwap":321},"2026-05-04",-0.48,50600,{"date":872,"open":396,"high":396,"low":699,"close":341,"change":808,"percent_change":85,"volume":873,"transactions":9,"vwap":341},"2026-05-01",61700,{"date":875,"open":350,"high":350,"low":302,"close":396,"change":795,"percent_change":796,"volume":876,"transactions":9,"vwap":396},"2026-04-30",102500,{"date":878,"open":734,"high":321,"low":643,"close":323,"change":758,"percent_change":758,"volume":879,"transactions":9,"vwap":323},"2026-04-29",93000,{"date":881,"open":740,"high":311,"low":882,"close":323,"change":566,"percent_change":451,"volume":866,"transactions":9,"vwap":323},"2026-04-28",16.38,{"date":884,"open":282,"high":722,"low":282,"close":302,"change":335,"percent_change":718,"volume":829,"transactions":9,"vwap":302},"2026-04-27",{"date":886,"open":740,"high":739,"low":282,"close":887,"change":581,"percent_change":245,"volume":696,"transactions":9,"vwap":887},"2026-04-24",16.46,{"date":889,"open":284,"high":643,"low":284,"close":301,"change":335,"percent_change":890,"volume":891,"transactions":9,"vwap":301},"2026-04-23",0.37,190800,{"date":893,"open":312,"high":312,"low":894,"close":740,"change":854,"percent_change":335,"volume":895,"transactions":9,"vwap":740},"2026-04-22",16.39,39600,{"date":897,"open":749,"high":714,"low":263,"close":757,"change":741,"percent_change":305,"volume":898,"transactions":9,"vwap":757},"2026-04-21",25700,{"date":900,"open":887,"high":323,"low":887,"close":714,"change":274,"percent_change":275,"volume":901,"transactions":9,"vwap":714},"2026-04-20",59000,{"date":903,"open":887,"high":323,"low":757,"close":722,"change":784,"percent_change":804,"volume":904,"transactions":9,"vwap":722},"2026-04-17",40900,{"date":906,"open":643,"high":745,"low":750,"close":312,"change":234,"percent_change":235,"volume":907,"transactions":9,"vwap":312},"2026-04-16",31000,{"date":909,"open":739,"high":739,"low":272,"close":739,"change":774,"percent_change":51,"volume":910,"transactions":9,"vwap":739},"2026-04-15",56600,{"date":912,"open":894,"high":749,"low":882,"close":749,"change":774,"percent_change":51,"volume":913,"transactions":9,"vwap":749},"2026-04-14",41700,{"date":915,"open":263,"high":757,"low":916,"close":757,"change":234,"percent_change":235,"volume":917,"transactions":9,"vwap":757},"2026-04-13",16.35,57600,{"date":919,"open":757,"high":312,"low":757,"close":740,"change":581,"percent_change":245,"volume":920,"transactions":9,"vwap":740},"2026-04-10",27300,{"date":922,"open":262,"high":739,"low":262,"close":887,"change":335,"percent_change":890,"volume":923,"transactions":9,"vwap":887},"2026-04-09",80200,{"date":925,"open":926,"high":740,"low":926,"close":263,"change":724,"percent_change":927,"volume":928,"transactions":9,"vwap":263},"2026-04-08",16.28,0.74,256800,{"date":930,"open":931,"high":283,"low":931,"close":926,"change":705,"percent_change":596,"volume":819,"transactions":9,"vwap":926},"2026-04-07",16.25,{"date":933,"open":253,"high":303,"low":934,"close":303,"change":129,"percent_change":935,"volume":936,"transactions":9,"vwap":303},"2026-04-06",16.16,0.55,71000,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":688,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-04-02",16.09,16.26,16.24,0.43,41900,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":758,"percent_change":758,"volume":949,"transactions":9,"vwap":948},"2026-04-01",16.23,16.08,16.17,67100,{"date":951,"open":952,"high":952,"low":953,"close":948,"change":129,"percent_change":99,"volume":954,"transactions":9,"vwap":948},"2026-03-31",16.22,16.07,46800,{"date":956,"open":957,"high":958,"low":959,"close":947,"change":774,"percent_change":960,"volume":961,"transactions":9,"vwap":947},"2026-03-30",16.1,16.2,16.049999,0.19,45400,{"date":963,"open":939,"high":948,"low":964,"close":959,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":959},"2026-03-27",16.030001,-0.09,-0.56,44100,{"date":969,"open":939,"high":941,"low":939,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-03-26",16.14,-0.16,-0.98,71500,{"date":975,"open":926,"high":262,"low":940,"close":251,"change":723,"percent_change":724,"volume":976,"transactions":9,"vwap":251},"2026-03-25",36400,{"date":978,"open":979,"high":882,"low":946,"close":926,"change":723,"percent_change":724,"volume":980,"transactions":9,"vwap":926},"2026-03-24",16.27,33200,{"date":982,"open":983,"high":303,"low":946,"close":940,"change":433,"percent_change":984,"volume":985,"transactions":9,"vwap":940},"2026-03-23",16.29,0.68,44700,{"date":987,"open":252,"high":284,"low":988,"close":989,"change":354,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-20",16.13,16.15,-1.28,34900,{"date":993,"open":983,"high":894,"low":983,"close":284,"change":688,"percent_change":942,"volume":994,"transactions":9,"vwap":284},"2026-03-19",65200,{"date":996,"open":263,"high":263,"low":979,"close":983,"change":800,"percent_change":997,"volume":998,"transactions":9,"vwap":983},"2026-03-18",-0.61,94300,{"date":1000,"open":894,"high":739,"low":894,"close":894,"change":758,"percent_change":758,"volume":1001,"transactions":9,"vwap":894},"2026-03-17",618000,{"date":1003,"open":312,"high":312,"low":272,"close":894,"change":335,"percent_change":890,"volume":1004,"transactions":9,"vwap":894},"2026-03-16",57900,{"date":1006,"open":916,"high":740,"low":251,"close":303,"change":274,"percent_change":275,"volume":1007,"transactions":9,"vwap":303},"2026-03-13",21400,{"date":1009,"open":262,"high":757,"low":262,"close":916,"change":235,"percent_change":409,"volume":1010,"transactions":9,"vwap":916},"2026-03-12",93300,{"date":1012,"open":882,"high":750,"low":272,"close":282,"change":274,"percent_change":275,"volume":1013,"transactions":9,"vwap":282},"2026-03-11",57500,{"date":1015,"open":749,"high":722,"low":757,"close":740,"change":235,"percent_change":812,"volume":1016,"transactions":9,"vwap":740},"2026-03-10",33900,{"date":1018,"open":757,"high":302,"low":303,"close":301,"change":808,"percent_change":85,"volume":1019,"transactions":9,"vwap":301},"2026-03-09",30800,{"date":1021,"open":311,"high":311,"low":750,"close":714,"change":549,"percent_change":869,"volume":1022,"transactions":9,"vwap":714},"2026-03-06",116700,{"date":1024,"open":704,"high":699,"low":722,"close":331,"change":808,"percent_change":85,"volume":1025,"transactions":9,"vwap":331},"2026-03-05",39700,{"date":1027,"open":687,"high":619,"low":714,"close":700,"change":335,"percent_change":718,"volume":1028,"transactions":9,"vwap":700},"2026-03-04",26600,{"date":1030,"open":302,"high":700,"low":887,"close":311,"change":965,"percent_change":1031,"volume":1032,"transactions":9,"vwap":311},"2026-03-03",-0.54,70000,{"date":1034,"open":739,"high":386,"low":739,"close":398,"change":541,"percent_change":1035,"volume":1036,"transactions":9,"vwap":398},"2026-03-02",0.79,89400,{"date":1038,"open":386,"high":386,"low":735,"close":722,"change":549,"percent_change":869,"volume":1039,"transactions":9,"vwap":722},"2026-02-27",47300,{"date":1041,"open":321,"high":341,"low":321,"close":699,"change":784,"percent_change":785,"volume":1042,"transactions":9,"vwap":699},"2026-02-26",90200,{"date":1044,"open":331,"high":331,"low":312,"close":722,"change":758,"percent_change":758,"volume":1045,"transactions":9,"vwap":722},"2026-02-25",62600,{"date":1047,"open":722,"high":343,"low":643,"close":722,"change":234,"percent_change":235,"volume":1048,"transactions":9,"vwap":722},"2026-02-24",68700,{"date":1050,"open":687,"high":386,"low":714,"close":323,"change":235,"percent_change":812,"volume":1051,"transactions":9,"vwap":323},"2026-02-23",44200,{"date":1053,"open":323,"high":687,"low":722,"close":704,"change":21,"percent_change":842,"volume":1054,"transactions":9,"vwap":704},"2026-02-20",70900,{"date":1056,"open":422,"high":422,"low":331,"close":386,"change":774,"percent_change":51,"volume":1057,"transactions":9,"vwap":386},"2026-02-19",68600,{"date":1059,"open":341,"high":352,"low":341,"close":341,"change":234,"percent_change":235,"volume":1060,"transactions":9,"vwap":341},"2026-02-18",51900,{"date":1062,"open":700,"high":398,"low":323,"close":619,"change":723,"percent_change":724,"volume":1063,"transactions":9,"vwap":619},"2026-02-17",52700,{"date":1065,"open":302,"high":396,"low":302,"close":700,"change":488,"percent_change":832,"volume":1066,"transactions":9,"vwap":700},"2026-02-13",46900,{"date":1068,"open":699,"high":457,"low":302,"close":722,"change":549,"percent_change":869,"volume":1069,"transactions":9,"vwap":722},"2026-02-12",77300,{"date":1071,"open":321,"high":687,"low":882,"close":699,"change":566,"percent_change":451,"volume":1072,"transactions":9,"vwap":699},"2026-02-11",52600,{"date":1074,"open":739,"high":311,"low":739,"close":311,"change":784,"percent_change":785,"volume":1075,"transactions":9,"vwap":311},"2026-02-10",86200,{"date":1077,"open":734,"high":734,"low":750,"close":745,"change":854,"percent_change":335,"volume":1078,"transactions":9,"vwap":745},"2026-02-09",42800,{"date":1080,"open":757,"high":643,"low":757,"close":643,"change":129,"percent_change":935,"volume":1081,"transactions":9,"vwap":643},"2026-02-06",45900,{"date":1083,"open":263,"high":757,"low":916,"close":282,"change":234,"percent_change":235,"volume":839,"transactions":9,"vwap":282},"2026-02-05",{"date":1085,"open":941,"high":750,"low":941,"close":757,"change":795,"percent_change":1086,"volume":715,"transactions":9,"vwap":757},"2026-02-04",0.86,{"date":1088,"open":934,"high":251,"low":934,"close":926,"change":784,"percent_change":804,"volume":1089,"transactions":9,"vwap":926},"2026-02-03",142200,{"date":1091,"open":941,"high":940,"low":989,"close":958,"change":581,"percent_change":245,"volume":1092,"transactions":9,"vwap":958},"2026-02-02",124900,{"date":1094,"open":931,"high":926,"low":957,"close":946,"change":854,"percent_change":335,"volume":1095,"transactions":9,"vwap":946},"2026-01-30",64800,{"date":1097,"open":948,"high":952,"low":988,"close":952,"change":129,"percent_change":99,"volume":1098,"transactions":9,"vwap":952},"2026-01-29",82100,{"date":1100,"open":934,"high":952,"low":947,"close":988,"change":581,"percent_change":1101,"volume":1102,"transactions":9,"vwap":988},"2026-01-28",-0.19,73000,{"date":1104,"open":1105,"high":934,"low":957,"close":934,"change":566,"percent_change":503,"volume":1106,"transactions":9,"vwap":934},"2026-01-27",16.11,46600,{"date":1108,"open":1105,"high":989,"low":1109,"close":242,"change":723,"percent_change":724,"volume":1110,"transactions":9,"vwap":242},"2026-01-26",16.059999,98000,{"date":1112,"open":947,"high":253,"low":947,"close":957,"change":581,"percent_change":1101,"volume":1113,"transactions":9,"vwap":957},"2026-01-23",94600,{"date":1115,"open":1116,"high":1116,"low":947,"close":988,"change":854,"percent_change":335,"volume":1117,"transactions":9,"vwap":988},"2026-01-22",16.18,97800,{"date":1119,"open":1120,"high":988,"low":1121,"close":242,"change":335,"percent_change":890,"volume":1122,"transactions":9,"vwap":242},"2026-01-21",16.040001,15.87,74700,{"date":1124,"open":964,"high":988,"low":1125,"close":1109,"change":235,"percent_change":409,"volume":1126,"transactions":9,"vwap":1109},"2026-01-20",16.01,137500,{"date":1128,"open":939,"high":989,"low":953,"close":242,"change":758,"percent_change":758,"volume":1036,"transactions":9,"vwap":242},"2026-01-16",{"date":1130,"open":959,"high":970,"low":959,"close":242,"change":566,"percent_change":503,"volume":1131,"transactions":9,"vwap":242},"2026-01-15",58400,{"date":1133,"open":1134,"high":957,"low":1134,"close":947,"change":129,"percent_change":99,"volume":1135,"transactions":9,"vwap":947},"2026-01-14",15.96,40700,{"date":1137,"open":205,"high":1120,"low":1138,"close":243,"change":723,"percent_change":541,"volume":1139,"transactions":9,"vwap":243},"2026-01-13",15.94,60800,{"date":1141,"open":1142,"high":243,"low":1142,"close":1143,"change":854,"percent_change":335,"volume":1144,"transactions":9,"vwap":1143},"2026-01-12",15.91,15.97,352200,{"date":1146,"open":19,"high":213,"low":19,"close":1134,"change":566,"percent_change":503,"volume":816,"transactions":9,"vwap":1134},"2026-01-09",{"date":1148,"open":1149,"high":233,"low":1149,"close":215,"change":666,"percent_change":1150,"volume":1151,"transactions":9,"vwap":215},"2026-01-08",15.77,1.08,229100,{"date":1153,"open":1149,"high":1154,"low":18,"close":1155,"change":705,"percent_change":660,"volume":1156,"transactions":9,"vwap":1155},"2026-01-07",15.8,15.75,47200,{"date":1158,"open":1159,"high":1159,"low":1149,"close":1154,"change":758,"percent_change":758,"volume":1160,"transactions":9,"vwap":1154},"2026-01-06",15.83,50000,{"date":1162,"open":17,"high":195,"low":197,"close":1154,"change":723,"percent_change":541,"volume":1163,"transactions":9,"vwap":1154},"2026-01-05",54500,{"date":1165,"open":1155,"high":214,"low":1166,"close":194,"change":335,"percent_change":1167,"volume":1168,"transactions":9,"vwap":194},"2026-01-02",15.66,0.38,51700,{"date":1170,"open":1154,"high":1154,"low":1171,"close":1172,"change":808,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2025-12-31",15.7,15.72,-0.25,118200,{"date":1176,"open":1177,"high":194,"low":1177,"close":1178,"change":695,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2025-12-30",15.68,15.76,0.32,157100,{"date":1182,"open":18,"high":1149,"low":18,"close":1183,"change":274,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2025-12-29",15.71,-0.13,74000,{"date":1187,"open":1178,"high":1178,"low":18,"close":197,"change":758,"percent_change":758,"volume":1188,"transactions":9,"vwap":197},"2025-12-26",37700,{"date":1190,"open":1191,"high":197,"low":1191,"close":197,"change":695,"percent_change":1179,"volume":1192,"transactions":9,"vwap":197},"2025-12-24",15.67,53100,{"date":1194,"open":18,"high":1155,"low":1166,"close":1177,"change":581,"percent_change":1101,"volume":1195,"transactions":9,"vwap":1177},"2025-12-23",99700,{"date":1197,"open":1178,"high":1178,"low":18,"close":1183,"change":854,"percent_change":335,"volume":1198,"transactions":9,"vwap":1183},"2025-12-22",77600,{"date":1200,"open":1155,"high":1149,"low":18,"close":1171,"change":21,"percent_change":22,"volume":1201,"transactions":9,"vwap":1171},"2025-12-19",55600,{"date":1203,"open":214,"high":19,"low":1155,"close":1149,"change":274,"percent_change":1184,"volume":1204,"transactions":9,"vwap":1149},"2025-12-18",78000,{"date":1206,"open":1172,"high":1159,"low":1172,"close":1207,"change":688,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2025-12-17",15.79,0.45,100600,{"date":1211,"open":1121,"high":1121,"low":18,"close":1172,"change":800,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1172},"2025-12-16",-0.63,111900,{"date":1215,"open":1121,"high":20,"low":1149,"close":185,"change":854,"percent_change":335,"volume":1126,"transactions":9,"vwap":185},"2025-12-15",{"date":1217,"open":194,"high":20,"low":194,"close":17,"change":21,"percent_change":22,"volume":1218,"transactions":9,"vwap":17},"2025-12-12",61800,{"date":1220,"open":1159,"high":186,"low":1159,"close":20,"change":723,"percent_change":541,"volume":1221,"transactions":9,"vwap":20},"2025-12-11",48100,{"date":1223,"open":194,"high":19,"low":1149,"close":1224,"change":129,"percent_change":637,"volume":1225,"transactions":9,"vwap":1224},"2025-12-10",15.86,52000,{"date":1227,"open":1207,"high":1224,"low":1228,"close":1149,"change":854,"percent_change":335,"volume":1229,"transactions":9,"vwap":1149},"2025-12-09",15.74,82700,{"date":1231,"open":1207,"high":185,"low":1228,"close":1178,"change":549,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1178},"2025-12-08",-0.51,97900,{"date":1235,"open":17,"high":1236,"low":17,"close":195,"change":854,"percent_change":335,"volume":1237,"transactions":9,"vwap":195},"2025-12-05",15.89,63900,{"date":1239,"open":20,"high":20,"low":1154,"close":1159,"change":274,"percent_change":1184,"volume":1240,"transactions":9,"vwap":1159},"2025-12-04",146100,{"date":1242,"open":17,"high":20,"low":1154,"close":214,"change":784,"percent_change":621,"volume":1032,"transactions":9,"vwap":214},"2025-12-03",{"date":1244,"open":1159,"high":195,"low":1155,"close":1149,"change":21,"percent_change":22,"volume":1245,"transactions":9,"vwap":1149},"2025-12-02",85900,{"date":1247,"open":1207,"high":20,"low":1207,"close":195,"change":235,"percent_change":1248,"volume":1249,"transactions":9,"vwap":195},"2025-12-01",-0.38,53200,{"date":1251,"open":186,"high":186,"low":1159,"close":19,"change":784,"percent_change":621,"volume":1252,"transactions":9,"vwap":19},"2025-11-28",51000,{"date":1254,"open":185,"high":20,"low":17,"close":185,"change":695,"percent_change":1179,"volume":1255,"transactions":9,"vwap":185},"2025-11-26",83200,{"date":1257,"open":1258,"high":194,"low":1258,"close":1149,"change":433,"percent_change":1259,"volume":1069,"transactions":9,"vwap":1149},"2025-11-25",15.63,0.7,{"date":1261,"open":1166,"high":1183,"low":1262,"close":1166,"change":234,"percent_change":235,"volume":1263,"transactions":9,"vwap":1166},"2025-11-24",15.61,118600,{"date":1265,"open":25,"high":1172,"low":25,"close":1191,"change":854,"percent_change":335,"volume":801,"transactions":9,"vwap":1191},"2025-11-21",{"date":1267,"open":197,"high":185,"low":1268,"close":1166,"change":705,"percent_change":660,"volume":1269,"transactions":9,"vwap":1166},"2025-11-20",15.65,96200,{"date":1271,"open":1154,"high":1154,"low":1177,"close":1183,"change":965,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1183},"2025-11-19",-0.57,160800,{"date":1275,"open":1172,"high":17,"low":1172,"close":1154,"change":566,"percent_change":503,"volume":1276,"transactions":9,"vwap":1154},"2025-11-18",97600,{"date":1278,"open":214,"high":19,"low":1228,"close":1178,"change":469,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1178},"2025-11-17",-1.07,66000,{"date":1282,"open":20,"high":186,"low":185,"close":186,"change":784,"percent_change":1283,"volume":1284,"transactions":9,"vwap":186},"2025-11-14",0.5,80000,{"date":1286,"open":186,"high":233,"low":214,"close":214,"change":705,"percent_change":596,"volume":1287,"transactions":9,"vwap":214},"2025-11-13",35000,{"date":1289,"open":1236,"high":233,"low":1121,"close":19,"change":234,"percent_change":235,"volume":1290,"transactions":9,"vwap":19},"2025-11-12",80700,{"date":1292,"open":1207,"high":186,"low":1207,"close":1142,"change":784,"percent_change":621,"volume":1293,"transactions":9,"vwap":1142},"2025-11-11",240100,{"date":1295,"open":214,"high":214,"low":1178,"close":1159,"change":566,"percent_change":503,"volume":1296,"transactions":9,"vwap":1159},"2025-11-10",30300,{"date":1298,"open":1155,"high":1207,"low":1171,"close":1207,"change":688,"percent_change":1208,"volume":1299,"transactions":9,"vwap":1207},"2025-11-07",43000,{"date":1301,"open":1191,"high":1207,"low":1191,"close":1172,"change":695,"percent_change":1179,"volume":1302,"transactions":9,"vwap":1172},"2025-11-06",56900,{"date":1304,"open":1305,"high":1183,"low":1306,"close":1191,"change":784,"percent_change":621,"volume":1307,"transactions":9,"vwap":1191},"2025-11-05",15.6,15.59,113300,{"date":1309,"open":1306,"high":1310,"low":1311,"close":1306,"change":581,"percent_change":1101,"volume":1312,"transactions":9,"vwap":1306},"2025-11-04",15.62,15.56,66300,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1310,"change":581,"percent_change":1101,"volume":1317,"transactions":9,"vwap":1310},"2025-11-03",15.64,15.54,69400,{"date":1319,"open":1171,"high":1171,"low":1305,"close":1268,"change":234,"percent_change":235,"volume":1320,"transactions":9,"vwap":1268},"2025-10-31",130400,{"date":1322,"open":1166,"high":1171,"low":1262,"close":1166,"change":723,"percent_change":541,"volume":1323,"transactions":9,"vwap":1166},"2025-10-30",129500,{"date":1325,"open":194,"high":1207,"low":1310,"close":1315,"change":266,"percent_change":1326,"volume":715,"transactions":9,"vwap":1315},"2025-10-29",-0.95,{"date":1328,"open":1154,"high":195,"low":1178,"close":1207,"change":705,"percent_change":660,"volume":1329,"transactions":9,"vwap":1207},"2025-10-28",915900,{"date":1331,"open":19,"high":19,"low":185,"close":195,"change":774,"percent_change":960,"volume":1332,"transactions":9,"vwap":195},"2025-10-27",73300,{"date":1334,"open":1149,"high":214,"low":1149,"close":17,"change":774,"percent_change":960,"volume":1335,"transactions":9,"vwap":17},"2025-10-24",116100,{"date":1337,"open":1155,"high":1159,"low":197,"close":194,"change":234,"percent_change":235,"volume":1338,"transactions":9,"vwap":194},"2025-10-23",68000,{"date":1340,"open":1183,"high":185,"low":1183,"close":1207,"change":335,"percent_change":1167,"volume":1341,"transactions":9,"vwap":1207},"2025-10-22",47600,{"date":1343,"open":17,"high":17,"low":1172,"close":197,"change":800,"percent_change":1212,"volume":1078,"transactions":9,"vwap":197},"2025-10-21",{"date":1345,"open":197,"high":195,"low":197,"close":1159,"change":784,"percent_change":621,"volume":1346,"transactions":9,"vwap":1159},"2025-10-20",33100,{"date":1348,"open":18,"high":194,"low":1315,"close":1155,"change":488,"percent_change":177,"volume":1349,"transactions":9,"vwap":1155},"2025-10-17",49000,{"date":1351,"open":1159,"high":1159,"low":1310,"close":1268,"change":741,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1268},"2025-10-16",-0.7,48200,{"date":1355,"open":1154,"high":214,"low":1228,"close":1178,"change":774,"percent_change":960,"volume":1356,"transactions":9,"vwap":1178},"2025-10-15",44900,{"date":1358,"open":1268,"high":1149,"low":1262,"close":197,"change":566,"percent_change":503,"volume":1359,"transactions":9,"vwap":197},"2025-10-14",40600,{"date":1361,"open":1166,"high":1178,"low":1310,"close":18,"change":335,"percent_change":1167,"volume":1362,"transactions":9,"vwap":18},"2025-10-13",51600,{"date":1364,"open":19,"high":19,"low":1305,"close":1258,"change":469,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1258},"2025-10-10",-1.08,68800,{"date":1368,"open":195,"high":1142,"low":1149,"close":1154,"change":741,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1154},"2025-10-09",-0.69,70200,{"date":1372,"open":1236,"high":1138,"low":1121,"close":1142,"change":581,"percent_change":1101,"volume":1373,"transactions":9,"vwap":1142},"2025-10-08",86600,{"date":1375,"open":213,"high":243,"low":215,"close":1138,"change":808,"percent_change":1173,"volume":1376,"transactions":9,"vwap":1138},"2025-10-07",26700,{"date":1378,"open":205,"high":959,"low":1143,"close":213,"change":21,"percent_change":22,"volume":1379,"transactions":9,"vwap":213},"2025-10-06",32700,{"date":1381,"open":957,"high":957,"low":959,"close":959,"change":723,"percent_change":724,"volume":816,"transactions":9,"vwap":959},"2025-10-03",{"date":1383,"open":939,"high":948,"low":1384,"close":964,"change":800,"percent_change":1385,"volume":1386,"transactions":9,"vwap":964},"2025-10-02",16,-0.62,29600,{"date":1388,"open":953,"high":988,"low":1120,"close":988,"change":129,"percent_change":99,"volume":1081,"transactions":9,"vwap":988},"2025-10-01",{"date":1390,"open":957,"high":957,"low":213,"close":1120,"change":774,"percent_change":960,"volume":1391,"transactions":9,"vwap":1120},"2025-09-30",71200,{"date":1393,"open":953,"high":953,"low":213,"close":1125,"change":235,"percent_change":409,"volume":1394,"transactions":9,"vwap":1125},"2025-09-29",53500,{"date":1396,"open":213,"high":939,"low":213,"close":953,"change":688,"percent_change":1397,"volume":1398,"transactions":9,"vwap":953},"2025-09-26",0.44,39300,{"date":1400,"open":1125,"high":959,"low":213,"close":1384,"change":1184,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1384},"2025-09-25",-0.81,31500,{"date":1404,"open":947,"high":989,"low":947,"close":988,"change":723,"percent_change":724,"volume":1405,"transactions":9,"vwap":988},"2025-09-24",73600,{"date":1407,"open":957,"high":989,"low":947,"close":1105,"change":566,"percent_change":503,"volume":1408,"transactions":9,"vwap":1105},"2025-09-23",96700,{"date":1410,"open":970,"high":970,"low":959,"close":953,"change":808,"percent_change":1173,"volume":1411,"transactions":9,"vwap":953},"2025-09-22",404400,{"date":1413,"open":989,"high":254,"low":1105,"close":1105,"change":800,"percent_change":1385,"volume":1414,"transactions":9,"vwap":1105},"2025-09-19",322700,{"date":1416,"open":952,"high":941,"low":934,"close":254,"change":335,"percent_change":890,"volume":1039,"transactions":9,"vwap":254},"2025-09-18",{"date":1418,"open":948,"high":940,"low":970,"close":989,"change":854,"percent_change":335,"volume":1419,"transactions":9,"vwap":989},"2025-09-17",44600,{"date":1421,"open":989,"high":958,"low":242,"close":970,"change":234,"percent_change":235,"volume":1422,"transactions":9,"vwap":970},"2025-09-16",75000,{"date":1424,"open":931,"high":931,"low":989,"close":989,"change":235,"percent_change":409,"volume":1163,"transactions":9,"vwap":989},"2025-09-15",{"date":1426,"open":958,"high":931,"low":948,"close":254,"change":234,"percent_change":235,"volume":1427,"transactions":9,"vwap":254},"2025-09-12",54900,{"date":1429,"open":988,"high":941,"low":988,"close":952,"change":688,"percent_change":942,"volume":1430,"transactions":9,"vwap":952},"2025-09-11",62500,{"date":1432,"open":989,"high":1116,"low":242,"close":989,"change":854,"percent_change":335,"volume":1433,"transactions":9,"vwap":989},"2025-09-10",37500,{"date":1435,"open":970,"high":1116,"low":988,"close":970,"change":808,"percent_change":1173,"volume":1436,"transactions":9,"vwap":970},"2025-09-09",53300,{"date":1438,"open":940,"high":940,"low":988,"close":1116,"change":581,"percent_change":1101,"volume":1439,"transactions":9,"vwap":1116},"2025-09-08",401700,{"date":1441,"open":983,"high":916,"low":253,"close":254,"change":234,"percent_change":235,"volume":1442,"transactions":9,"vwap":254},"2025-09-05",45200,{"date":1444,"open":934,"high":952,"low":934,"close":952,"change":129,"percent_change":99,"volume":1445,"transactions":9,"vwap":952},"2025-09-04",91100,{"date":1447,"open":934,"high":934,"low":1105,"close":988,"change":581,"percent_change":1101,"volume":1448,"transactions":9,"vwap":988},"2025-09-03",90100,{"date":1450,"open":958,"high":958,"low":242,"close":934,"change":800,"percent_change":1385,"volume":746,"transactions":9,"vwap":934},"2025-09-02",{"date":1452,"open":926,"high":926,"low":254,"close":940,"change":854,"percent_change":335,"volume":1453,"transactions":9,"vwap":940},"2025-08-29",72000,{"date":1455,"open":946,"high":931,"low":988,"close":931,"change":688,"percent_change":942,"volume":1456,"transactions":9,"vwap":931},"2025-08-28",53400,{"date":1458,"open":953,"high":253,"low":953,"close":1116,"change":335,"percent_change":890,"volume":1459,"transactions":9,"vwap":1116},"2025-08-27",38200,{"date":1461,"open":939,"high":989,"low":1109,"close":242,"change":234,"percent_change":235,"volume":1402,"transactions":9,"vwap":242},"2025-08-26",{"date":1463,"open":1116,"high":958,"low":988,"close":988,"change":549,"percent_change":286,"volume":1464,"transactions":9,"vwap":988},"2025-08-25",41200,{"date":1466,"open":205,"high":946,"low":205,"close":254,"change":165,"percent_change":1467,"volume":1468,"transactions":9,"vwap":254},"2025-08-22",1.25,60200,{"date":1470,"open":1134,"high":1120,"low":1134,"close":1125,"change":965,"percent_change":966,"volume":1459,"transactions":9,"vwap":1125},"2025-08-21",{"date":1472,"open":934,"high":1116,"low":947,"close":957,"change":854,"percent_change":335,"volume":1473,"transactions":9,"vwap":957},"2025-08-20",51200,{"date":1475,"open":205,"high":989,"low":205,"close":939,"change":335,"percent_change":890,"volume":1476,"transactions":9,"vwap":939},"2025-08-19",102300,{"date":1478,"open":947,"high":947,"low":205,"close":964,"change":549,"percent_change":1479,"volume":1480,"transactions":9,"vwap":964},"2025-08-18",-0.5,71700,{"date":1482,"open":988,"high":958,"low":947,"close":1105,"change":234,"percent_change":235,"volume":1483,"transactions":9,"vwap":1105},"2025-08-15",36300,{"date":1485,"open":970,"high":934,"low":957,"close":242,"change":21,"percent_change":1486,"volume":1487,"transactions":9,"vwap":242},"2025-08-14",-0.43,50200,{"date":1489,"open":1109,"high":253,"low":959,"close":253,"change":541,"percent_change":1490,"volume":754,"transactions":9,"vwap":253},"2025-08-13",0.81,{"date":1492,"open":243,"high":953,"low":1143,"close":1109,"change":795,"percent_change":160,"volume":1493,"transactions":9,"vwap":1109},"2025-08-12",42500,{"date":1495,"open":1120,"high":1120,"low":19,"close":215,"change":800,"percent_change":1385,"volume":907,"transactions":9,"vwap":215},"2025-08-11",{"date":1497,"open":1120,"high":1120,"low":1138,"close":205,"change":335,"percent_change":1167,"volume":1498,"transactions":9,"vwap":205},"2025-08-08",67800,{"date":1500,"open":243,"high":964,"low":233,"close":1134,"change":723,"percent_change":541,"volume":870,"transactions":9,"vwap":1134},"2025-08-07",{"date":1502,"open":1125,"high":1125,"low":1138,"close":1138,"change":581,"percent_change":1101,"volume":1503,"transactions":9,"vwap":1138},"2025-08-06",43600,{"date":1505,"open":1143,"high":1125,"low":19,"close":1143,"change":758,"percent_change":758,"volume":1506,"transactions":9,"vwap":1143},"2025-08-05",51500,{"date":1508,"open":1224,"high":1384,"low":1224,"close":1143,"change":488,"percent_change":119,"volume":1509,"transactions":9,"vwap":1143},"2025-08-04",69800,{"date":1511,"open":20,"high":1142,"low":1207,"close":1121,"change":235,"percent_change":1248,"volume":1512,"transactions":9,"vwap":1121},"2025-08-01",45000,{"date":1514,"open":205,"high":205,"low":1142,"close":186,"change":800,"percent_change":1385,"volume":1515,"transactions":9,"vwap":186},"2025-07-31",75700,{"date":1517,"open":953,"high":970,"low":233,"close":964,"change":705,"percent_change":596,"volume":1518,"transactions":9,"vwap":964},"2025-07-30",123600,{"date":1520,"open":964,"high":939,"low":964,"close":947,"change":695,"percent_change":1521,"volume":1522,"transactions":9,"vwap":947},"2025-07-29",0.31,118400,{"date":1524,"open":989,"high":989,"low":205,"close":964,"change":549,"percent_change":1479,"volume":1525,"transactions":9,"vwap":964},"2025-07-28",60700,{"date":1527,"open":989,"high":989,"low":1120,"close":1105,"change":774,"percent_change":960,"volume":1528,"transactions":9,"vwap":1105},"2025-07-25",130200,{"date":1530,"open":953,"high":988,"low":1109,"close":947,"change":705,"percent_change":596,"volume":1531,"transactions":9,"vwap":947},"2025-07-24",60500,{"date":1533,"open":1120,"high":988,"low":1120,"close":988,"change":688,"percent_change":1397,"volume":1534,"transactions":9,"vwap":988},"2025-07-23",35200,{"date":1536,"open":243,"high":947,"low":215,"close":1109,"change":784,"percent_change":1283,"volume":1537,"transactions":9,"vwap":1109},"2025-07-22",48600,{"date":1539,"open":213,"high":953,"low":1134,"close":213,"change":234,"percent_change":235,"volume":1540,"transactions":9,"vwap":213},"2025-07-21",33700,{"date":1542,"open":959,"high":947,"low":213,"close":243,"change":234,"percent_change":235,"volume":1004,"transactions":9,"vwap":243},"2025-07-18",{"date":1544,"open":1138,"high":959,"low":1138,"close":1384,"change":695,"percent_change":1521,"volume":1545,"transactions":9,"vwap":1384},"2025-07-17",90300,{"date":1547,"open":186,"high":205,"low":20,"close":233,"change":566,"percent_change":503,"volume":1548,"transactions":9,"vwap":233},"2025-07-16",1584000,{"date":1550,"open":1109,"high":988,"low":1142,"close":1142,"change":245,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1142},"2025-07-15",-1.12,53000,{"date":1554,"open":1125,"high":957,"low":1125,"close":939,"change":688,"percent_change":1397,"volume":1555,"transactions":9,"vwap":939},"2025-07-14",57700,{"date":1557,"open":1138,"high":242,"low":1138,"close":205,"change":808,"percent_change":1173,"volume":1558,"transactions":9,"vwap":205},"2025-07-11",383100,{"date":1560,"open":213,"high":939,"low":213,"close":1109,"change":688,"percent_change":1397,"volume":1561,"transactions":9,"vwap":1109},"2025-07-10",30000,{"date":1563,"open":1384,"high":964,"low":233,"close":243,"change":854,"percent_change":335,"volume":1564,"transactions":9,"vwap":243},"2025-07-09",55900,{"date":1566,"open":1142,"high":205,"low":1236,"close":213,"change":774,"percent_change":960,"volume":1284,"transactions":9,"vwap":213},"2025-07-08",{"date":1568,"open":243,"high":1120,"low":1121,"close":233,"change":21,"percent_change":22,"volume":1487,"transactions":9,"vwap":233},"2025-07-07",{"date":1570,"open":947,"high":957,"low":205,"close":205,"change":274,"percent_change":275,"volume":1571,"transactions":9,"vwap":205},"2025-07-03",33400,{"date":1573,"open":1236,"high":1120,"low":20,"close":1120,"change":541,"percent_change":1574,"volume":1025,"transactions":9,"vwap":1120},"2025-07-02",0.82,{"date":1576,"open":197,"high":233,"low":197,"close":1142,"change":488,"percent_change":119,"volume":1577,"transactions":9,"vwap":1142},"2025-07-01",74200,{"date":1579,"open":214,"high":214,"low":197,"close":17,"change":695,"percent_change":1179,"volume":1525,"transactions":9,"vwap":17},"2025-06-30",{"date":1581,"open":1159,"high":214,"low":197,"close":1178,"change":581,"percent_change":1101,"volume":1582,"transactions":9,"vwap":1178},"2025-06-27",54300,{"date":1584,"open":1172,"high":1207,"low":18,"close":1207,"change":695,"percent_change":1179,"volume":1564,"transactions":9,"vwap":1207},"2025-06-26",{"date":1586,"open":214,"high":214,"low":1228,"close":1228,"change":971,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1228},"2025-06-25",-1.01,34600,{"date":1590,"open":1138,"high":233,"low":20,"close":19,"change":695,"percent_change":1179,"volume":1591,"transactions":9,"vwap":19},"2025-06-24",69600,{"date":1593,"open":195,"high":215,"low":17,"close":214,"change":274,"percent_change":1184,"volume":742,"transactions":9,"vwap":214},"2025-06-23",{"date":1595,"open":214,"high":1142,"low":1159,"close":1121,"change":758,"percent_change":758,"volume":1596,"transactions":9,"vwap":1121},"2025-06-20",100300,{"date":1598,"open":214,"high":186,"low":214,"close":1121,"change":723,"percent_change":541,"volume":1599,"transactions":9,"vwap":1121},"2025-06-18",42000,{"date":1601,"open":19,"high":233,"low":214,"close":214,"change":808,"percent_change":1173,"volume":1602,"transactions":9,"vwap":214},"2025-06-17",199300,{"date":1604,"open":1143,"high":213,"low":214,"close":1236,"change":234,"percent_change":235,"volume":1605,"transactions":9,"vwap":1236},"2025-06-16",158600,{"date":1607,"open":1138,"high":243,"low":1224,"close":19,"change":800,"percent_change":1385,"volume":813,"transactions":9,"vwap":19},"2025-06-13",{"date":1609,"open":19,"high":1384,"low":19,"close":1384,"change":488,"percent_change":119,"volume":771,"transactions":9,"vwap":1384},"2025-06-12",{"date":1611,"open":1138,"high":213,"low":19,"close":19,"change":235,"percent_change":1248,"volume":1612,"transactions":9,"vwap":19},"2025-06-11",22200,{"date":1614,"open":20,"high":213,"low":1224,"close":1134,"change":724,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1134},"2025-06-10",0.76,117900,{"date":1618,"open":1224,"high":186,"low":185,"close":195,"change":274,"percent_change":1184,"volume":1619,"transactions":9,"vwap":195},"2025-06-09",64600,{"date":1621,"open":1207,"high":1224,"low":1207,"close":1224,"change":129,"percent_change":637,"volume":1622,"transactions":9,"vwap":1224},"2025-06-06",32100,{"date":1624,"open":1159,"high":1159,"low":197,"close":1149,"change":274,"percent_change":1184,"volume":1625,"transactions":9,"vwap":1149},"2025-06-05",42600,{"date":1627,"open":1224,"high":1224,"low":1178,"close":1207,"change":808,"percent_change":1173,"volume":1628,"transactions":9,"vwap":1207},"2025-06-04",43800,{"date":1630,"open":1154,"high":20,"low":197,"close":1159,"change":758,"percent_change":758,"volume":1631,"transactions":9,"vwap":1159},"2025-06-03",39400,{"date":1633,"open":1154,"high":1159,"low":18,"close":1159,"change":854,"percent_change":335,"volume":1634,"transactions":9,"vwap":1159},"2025-06-02",49500,{"date":1636,"open":17,"high":185,"low":1228,"close":185,"change":723,"percent_change":541,"volume":1163,"transactions":9,"vwap":185},"2025-05-30",{"date":1638,"open":1159,"high":195,"low":1171,"close":1154,"change":723,"percent_change":541,"volume":1639,"transactions":9,"vwap":1154},"2025-05-29",108800,{"date":1641,"open":1121,"high":1121,"low":1171,"close":194,"change":274,"percent_change":1184,"volume":1642,"transactions":9,"vwap":194},"2025-05-28",35800,{"date":1644,"open":1228,"high":214,"low":1228,"close":1154,"change":187,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1154},"2025-05-27",0.96,57300,{"date":1648,"open":1649,"high":1183,"low":1649,"close":1268,"change":808,"percent_change":1173,"volume":855,"transactions":9,"vwap":1268},"2025-05-23",15.57,{"date":1651,"open":1183,"high":1172,"low":1652,"close":18,"change":723,"percent_change":541,"volume":1653,"transactions":9,"vwap":18},"2025-05-22",15.58,47400,{"date":1655,"open":1224,"high":1134,"low":1191,"close":1191,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1191},"2025-05-21",-0.35,-2.18,92900,{"date":1660,"open":1109,"high":1109,"low":243,"close":205,"change":274,"percent_change":275,"volume":1612,"transactions":9,"vwap":205},"2025-05-20",{"date":1662,"open":1134,"high":1120,"low":233,"close":1120,"change":234,"percent_change":235,"volume":1192,"transactions":9,"vwap":1120},"2025-05-19",{"date":1664,"open":205,"high":953,"low":1134,"close":959,"change":695,"percent_change":1521,"volume":1665,"transactions":9,"vwap":959},"2025-05-16",39900,{"date":1667,"open":1142,"high":1384,"low":20,"close":1384,"change":488,"percent_change":119,"volume":1668,"transactions":9,"vwap":1384},"2025-05-15",38900,{"date":1670,"open":1134,"high":1134,"low":185,"close":19,"change":758,"percent_change":758,"volume":1671,"transactions":9,"vwap":19},"2025-05-14",229700,{"date":1673,"open":1224,"high":213,"low":1224,"close":19,"change":723,"percent_change":541,"volume":1506,"transactions":9,"vwap":19},"2025-05-13",{"date":1675,"open":1121,"high":213,"low":1224,"close":20,"change":488,"percent_change":119,"volume":1676,"transactions":9,"vwap":20},"2025-05-12",52400,{"date":1678,"open":1149,"high":17,"low":1228,"close":194,"change":723,"percent_change":541,"volume":1679,"transactions":9,"vwap":194},"2025-05-09",58000,{"date":1681,"open":17,"high":185,"low":1171,"close":1178,"change":774,"percent_change":960,"volume":1682,"transactions":9,"vwap":1178},"2025-05-08",72400,{"date":1684,"open":1166,"high":1207,"low":1166,"close":197,"change":234,"percent_change":235,"volume":1685,"transactions":9,"vwap":197},"2025-05-07",76200,{"date":1687,"open":1178,"high":1178,"low":1315,"close":1228,"change":274,"percent_change":1184,"volume":1688,"transactions":9,"vwap":1228},"2025-05-06",36800,{"date":1690,"open":1224,"high":1224,"low":1183,"close":1178,"change":965,"percent_change":1272,"volume":1691,"transactions":9,"vwap":1178},"2025-05-05",50400,{"date":1693,"open":185,"high":214,"low":1155,"close":214,"change":541,"percent_change":1694,"volume":1695,"transactions":9,"vwap":214},"2025-05-02",0.83,55000,{"date":1697,"open":17,"high":185,"low":1177,"close":1172,"change":705,"percent_change":660,"volume":1698,"transactions":9,"vwap":1172},"2025-05-01",300700,{"date":1700,"open":195,"high":195,"low":1315,"close":1149,"change":965,"percent_change":1272,"volume":1433,"transactions":9,"vwap":1149},"2025-04-30",{"date":1702,"open":1224,"high":1236,"low":1207,"close":1224,"change":723,"percent_change":541,"volume":901,"transactions":9,"vwap":1224},"2025-04-29",{"date":1704,"open":185,"high":195,"low":197,"close":195,"change":724,"percent_change":1615,"volume":1705,"transactions":9,"vwap":195},"2025-04-28",58900,{"date":1707,"open":1154,"high":1154,"low":1268,"close":1172,"change":549,"percent_change":1232,"volume":1708,"transactions":9,"vwap":1172},"2025-04-25",18500,{"date":1710,"open":1268,"high":1154,"low":1258,"close":1154,"change":129,"percent_change":637,"volume":1711,"transactions":9,"vwap":1154},"2025-04-24",916600,{"date":178,"open":1178,"high":1224,"low":1310,"close":1183,"change":705,"percent_change":660,"volume":1487,"transactions":9,"vwap":1183}]