[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLCB":3,"homepage-market-summary":29,"stock-historical-FLCB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLCB","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 U.S. Core Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7788,0.97152,"Monthly",{"close":17,"open":18,"high":19,"low":17,"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},20.33,20.42,20.445,20.4,-0.07,-0.34,436241.365346,21.96,20.265,457494.903695112,3.8,1769,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},423133,154443725.923778,-3.92,"2025-04-22",[180,183,192,202,211,220,230,240,249,258,265,272,282,292,300,306,313,323,333,342,350,358,364,373,383,392,400,408,415,425,432,441,450,457,465,472,480,487,492,498,505,513,520,528,535,542,549,555,563,569,574,582,588,595,603,611,619,628,635,641,645,649,652,658,664,668,674,682,686,692,697,703,708,711,715,719,724,729,734,740,743,747,751,755,758,762,765,768,771,775,779,783,787,792,795,798,801,806,811,814,817,821,824,829,834,837,842,846,850,853,859,867,874,880,885,890,895,900,903,906,909,913,917,920,923,927,931,935,938,942,946,949,954,959,962,967,972,976,979,983,989,992,996,1002,1008,1014,1019,1024,1029,1036,1042,1046,1051,1058,1063,1069,1074,1077,1082,1085,1088,1092,1097,1103,1107,1111,1117,1120,1123,1127,1130,1134,1137,1141,1144,1148,1152,1155,1160,1163,1167,1170,1174,1177,1180,1185,1188,1191,1194,1197,1200,1203,1206,1208,1212,1216,1220,1223,1226,1229,1232,1236,1240,1244,1247,1250,1254,1258,1261,1264,1267,1272,1276,1280,1284,1288,1291,1294,1297,1301,1305,1308,1311,1315,1319,1322,1325,1328,1331,1334,1337,1340,1344,1349,1353,1357,1360,1363,1366,1369,1372,1376,1379,1383,1386,1390,1393,1397,1400,1403,1406,1409,1412,1415,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1457,1462,1464,1468,1472,1476,1479,1482,1487,1490,1494,1497,1500,1504,1507,1509,1511,1514,1517,1520,1523,1527,1530,1533,1537,1541,1544,1548,1550,1554,1558,1561,1563,1566,1569,1573,1579,1583,1587,1591,1595,1598,1601,1606,1609,1614,1617,1621,1624,1627,1631,1635,1639,1641,1644,1649,1654,1659,1662,1664,1667,1670,1673,1676,1680,1683,1688,1691,1696,1699,1703,1706,1708,1712,1715,1719,1723,1728,1732,1734,1737,1740,1743,1746,1749,1752,1755,1759,1763,1766,1770,1773,1776,1779,1782,1786,1791,1794],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},1210,20.3673,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",20.28,20.4101,-0.025,-0.12,1458941.83737,1540,20.3591,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":21,"volume":199,"transactions":200,"vwap":201},"2026-09-30",20.45,20.46,20.38,20.425,-0.015,2221647.62434,1070,20.4057,{"date":203,"open":194,"high":194,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",20.374557,20.44,-0.02,-0.1,357530.15084,754,20.4166,{"date":212,"open":213,"high":214,"low":215,"close":195,"change":207,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",20.43,20.485,20.415,-0.49,358777.18982,1359,20.4497,{"date":221,"open":222,"high":223,"low":224,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",20.51,20.56,20.47,0.055,0.27,321817.70079,954,20.5163,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",20.62,20.6369,20.505,-0.115,-0.56,347056.38155,940,20.5777,{"date":241,"open":242,"high":242,"low":243,"close":232,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",20.76,20.585,-0.16,-0.77,386950.73476,1349,20.661,{"date":250,"open":251,"high":252,"low":242,"close":253,"change":111,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",20.79,20.81,20.78,-0.05,487085.76282,2303,20.787,{"date":259,"open":251,"high":251,"low":260,"close":251,"change":106,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",20.7601,0.29,306967.77445,960,20.7806,{"date":266,"open":267,"high":242,"low":268,"close":268,"change":21,"percent_change":22,"volume":269,"transactions":270,"vwap":271},"2026-09-18",20.75,20.73,488518.13585,1996,20.7389,{"date":273,"open":251,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",20.82,20.775,20.8,0.08,0.39,312761.88009,1077,20.7932,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",20.74,20.785469,20.7022,20.72,0,325951.89436,1326,20.7523,{"date":293,"open":294,"high":295,"low":296,"close":287,"change":111,"percent_change":254,"volume":297,"transactions":298,"vwap":299},"2026-09-15",20.7,20.725,20.69,402216.07889,1174,20.7099,{"date":301,"open":268,"high":253,"low":302,"close":268,"change":198,"percent_change":21,"volume":303,"transactions":304,"vwap":305},"2026-09-14",20.6945,396759.02977,1151,20.7508,{"date":307,"open":251,"high":252,"low":308,"close":309,"change":206,"percent_change":207,"volume":310,"transactions":311,"vwap":312},"2026-09-11",20.7301,20.745,309388.5697,812,20.7772,{"date":314,"open":252,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",20.815,20.7501,20.765,-0.125,-0.6,228656.97606,642,20.7952,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",20.94,20.875,20.89,-0.06,-0.29,387440.83508,1175,20.9101,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":111,"percent_change":254,"volume":339,"transactions":340,"vwap":341},"2026-09-08",20.96,20.97,20.93,20.95,304584.84832,986,20.9518,{"date":343,"open":338,"high":344,"low":338,"close":335,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",20.98,0.01,0.05,395375.6834,941,20.9675,{"date":351,"open":344,"high":352,"low":338,"close":338,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",20.99,0.02,0.1,228855.31708,888,20.9758,{"date":359,"open":337,"high":325,"low":360,"close":337,"change":345,"percent_change":346,"volume":361,"transactions":362,"vwap":363},"2026-09-02",20.9001,378522.90632,1377,20.9232,{"date":365,"open":366,"high":367,"low":368,"close":366,"change":188,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",20.92,20.975479,20.91,-0.57,923601.62655,1619,20.9256,{"date":374,"open":375,"high":376,"low":377,"close":375,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",21.04,21.06,21.02,-0.03,-0.14,3182125.033537,1642,21.0346,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":328,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",21.12,21.155,21.07,-0.28,314968.25775,1211,21.1062,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":111,"percent_change":254,"volume":397,"transactions":398,"vwap":399},"2026-08-27",21.15,21.16,21.13,349067.79073,827,21.1504,{"date":401,"open":394,"high":394,"low":396,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-26",21.14,-0.04,-0.19,315146.88145,881,21.1401,{"date":409,"open":396,"high":410,"low":411,"close":410,"change":277,"percent_change":146,"volume":412,"transactions":413,"vwap":414},"2026-08-25",21.18,21.125,377124.287824,988,21.1498,{"date":416,"open":417,"high":418,"low":387,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-24",21.08,21.11,21.1,0.07,0.33,289548.28659,904,21.0939,{"date":426,"open":427,"high":376,"low":428,"close":428,"change":378,"percent_change":379,"volume":429,"transactions":430,"vwap":431},"2026-08-21",21.05,21.03,252857.79251,768,21.0443,{"date":433,"open":376,"high":434,"low":435,"close":376,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",21.085443,21.0507,-0.085,-0.4,421191.3198,1160,21.0755,{"date":442,"open":396,"high":394,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-19",21.09,21.145,0.095,0.45,257704.13066,740,21.1222,{"date":451,"open":452,"high":427,"low":453,"close":427,"change":353,"percent_change":354,"volume":454,"transactions":455,"vwap":456},"2026-08-18",21.01,21,310415.12522,713,21.0343,{"date":458,"open":375,"high":459,"low":377,"close":428,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",21.0699,-0.035,-0.17,355384.289078,1158,21.0456,{"date":466,"open":418,"high":418,"low":427,"close":467,"change":254,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",21.065,-0.24,428372.13556,1001,21.0768,{"date":473,"open":418,"high":394,"low":474,"close":475,"change":225,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-13",21.1019,21.115,0.26,348788.33893,875,21.1256,{"date":481,"open":417,"high":443,"low":427,"close":376,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-12",0.03,0.14,368662.48488,966,21.0686,{"date":488,"open":375,"high":376,"low":428,"close":428,"change":288,"percent_change":288,"volume":489,"transactions":490,"vwap":491},"2026-08-11",300609.42471,685,21.0473,{"date":493,"open":427,"high":376,"low":377,"close":428,"change":21,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-10",-0.33,324851.65301,1170,21.0371,{"date":499,"open":419,"high":385,"low":387,"close":419,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-07",0.035,0.17,347737.81871,1156,21.0875,{"date":506,"open":387,"high":443,"low":507,"close":467,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-06",21.045,-0.055,-0.26,456997.711839,1480,21.0685,{"date":514,"open":443,"high":385,"low":515,"close":385,"change":516,"percent_change":420,"volume":517,"transactions":518,"vwap":519},"2026-08-05",21.084454,0.015,376417.40107,1076,21.1103,{"date":521,"open":387,"high":522,"low":467,"close":523,"change":524,"percent_change":126,"volume":525,"transactions":526,"vwap":527},"2026-08-04",21.1091,21.105,0.085,342400.593296,853,21.0914,{"date":529,"open":453,"high":530,"low":531,"close":377,"change":378,"percent_change":379,"volume":532,"transactions":533,"vwap":534},"2026-08-03",21.0297,20.965,575881.17078,800,21.014,{"date":536,"open":387,"high":417,"low":428,"close":427,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-31",-0.065,-0.31,957454.32138,1336,21.0427,{"date":543,"open":385,"high":544,"low":545,"close":475,"change":345,"percent_change":346,"volume":546,"transactions":547,"vwap":548},"2026-07-30",21.135,21.094511,359197.65288,985,21.1199,{"date":550,"open":395,"high":551,"low":419,"close":523,"change":21,"percent_change":494,"volume":552,"transactions":553,"vwap":554},"2026-07-29",21.2,476036.655034,1180,21.1447,{"date":556,"open":394,"high":551,"low":394,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-28",21.175,0.045,0.21,505314.84323,712,21.1622,{"date":564,"open":418,"high":402,"low":419,"close":396,"change":346,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-27",0.24,291408.45137,890,21.1225,{"date":570,"open":387,"high":385,"low":376,"close":417,"change":516,"percent_change":420,"volume":571,"transactions":572,"vwap":573},"2026-07-24",469008.6031,1036,21.0984,{"date":575,"open":376,"high":576,"low":507,"close":467,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",21.0757,-0.045,-0.21,289395.435172,766,21.0609,{"date":583,"open":402,"high":402,"low":584,"close":418,"change":403,"percent_change":404,"volume":585,"transactions":586,"vwap":587},"2026-07-22",21.104,339370.71754,1172,21.1235,{"date":589,"open":395,"high":590,"low":591,"close":394,"change":378,"percent_change":379,"volume":592,"transactions":593,"vwap":594},"2026-07-21",21.165,21.1332,323917.53845,833,21.1488,{"date":596,"open":597,"high":598,"low":599,"close":410,"change":254,"percent_change":468,"volume":600,"transactions":601,"vwap":602},"2026-07-20",21.22,21.23,21.173787,288112.587668,1027,21.1917,{"date":604,"open":605,"high":606,"low":598,"close":598,"change":353,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-17",21.24,21.28,0.09,372040.60024,650,21.2489,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":111,"percent_change":254,"volume":616,"transactions":617,"vwap":618},"2026-07-16",21.19,21.2399,21.21,270986.85951,780,21.2167,{"date":620,"open":615,"high":621,"low":622,"close":597,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-15",21.25,21.205,0.04,0.19,457160.955794,862,21.2343,{"date":629,"open":410,"high":630,"low":631,"close":410,"change":623,"percent_change":624,"volume":632,"transactions":633,"vwap":634},"2026-07-14",21.2172,21.17,343749.34246,847,21.1865,{"date":636,"open":631,"high":410,"low":637,"close":402,"change":21,"percent_change":494,"volume":638,"transactions":639,"vwap":640},"2026-07-13",21.1301,362969.12846,911,21.1616,{"date":642,"open":597,"high":605,"low":551,"close":615,"change":206,"percent_change":643,"volume":644,"transactions":9,"vwap":615},"2026-07-10",-0.09,299200,{"date":646,"open":615,"high":647,"low":551,"close":598,"change":353,"percent_change":607,"volume":648,"transactions":9,"vwap":598},"2026-07-09",21.255,1634600,{"date":650,"open":613,"high":615,"low":590,"close":615,"change":187,"percent_change":188,"volume":651,"transactions":9,"vwap":615},"2026-07-08",430700,{"date":653,"open":654,"high":655,"low":597,"close":656,"change":436,"percent_change":437,"volume":657,"transactions":9,"vwap":656},"2026-07-07",21.29,21.295,21.235,441100,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":288,"percent_change":288,"volume":663,"transactions":9,"vwap":662},"2026-07-06",21.3,21.327,21.32,326500,{"date":665,"open":660,"high":666,"low":654,"close":662,"change":482,"percent_change":483,"volume":667,"transactions":9,"vwap":662},"2026-07-02",21.33,253800,{"date":669,"open":654,"high":670,"low":606,"close":654,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":654},"2026-07-01",21.34,-0.11,-0.51,904600,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":207,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-06-30",21.45,21.47,21.395,21.4,-0.47,1677400,{"date":683,"open":677,"high":684,"low":677,"close":684,"change":345,"percent_change":346,"volume":685,"transactions":9,"vwap":684},"2026-06-29",21.5,181800,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":345,"percent_change":346,"volume":691,"transactions":9,"vwap":690},"2026-06-26",21.46,21.505,21.49,196900,{"date":693,"open":694,"high":689,"low":695,"close":694,"change":353,"percent_change":607,"volume":696,"transactions":9,"vwap":694},"2026-06-25",21.48,21.465,317800,{"date":698,"open":699,"high":677,"low":699,"close":688,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":688},"2026-06-24",21.43,0.11,0.52,242600,{"date":704,"open":666,"high":705,"low":666,"close":706,"change":353,"percent_change":607,"volume":707,"transactions":9,"vwap":706},"2026-06-23",21.37,21.35,248100,{"date":709,"open":670,"high":706,"low":662,"close":666,"change":403,"percent_change":404,"volume":710,"transactions":9,"vwap":666},"2026-06-22",298600,{"date":712,"open":679,"high":713,"low":705,"close":705,"change":482,"percent_change":483,"volume":714,"transactions":9,"vwap":705},"2026-06-18",21.428,315100,{"date":716,"open":679,"high":717,"low":666,"close":670,"change":21,"percent_change":494,"volume":718,"transactions":9,"vwap":670},"2026-06-17",21.425,255200,{"date":720,"open":721,"high":699,"low":721,"close":722,"change":623,"percent_change":624,"volume":723,"transactions":9,"vwap":722},"2026-06-16",21.38,21.41,323100,{"date":725,"open":721,"high":726,"low":727,"close":705,"change":353,"percent_change":607,"volume":728,"transactions":9,"vwap":705},"2026-06-15",21.42,21.365,203300,{"date":730,"open":670,"high":731,"low":732,"close":706,"change":206,"percent_change":643,"volume":733,"transactions":9,"vwap":706},"2026-06-12",21.36,21.315,202800,{"date":735,"open":736,"high":721,"low":736,"close":705,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":705},"2026-06-11",21.26,0.115,0.54,271500,{"date":741,"open":606,"high":655,"low":656,"close":647,"change":198,"percent_change":21,"volume":742,"transactions":9,"vwap":647},"2026-06-10",251300,{"date":744,"open":736,"high":606,"low":656,"close":745,"change":346,"percent_change":565,"volume":746,"transactions":9,"vwap":745},"2026-06-09",21.27,4370900,{"date":748,"open":745,"high":606,"low":749,"close":597,"change":206,"percent_change":643,"volume":750,"transactions":9,"vwap":597},"2026-06-08",21.215,244800,{"date":752,"open":605,"high":736,"low":598,"close":605,"change":643,"percent_change":753,"volume":754,"transactions":9,"vwap":605},"2026-06-05",-0.42,325100,{"date":756,"open":670,"high":706,"low":662,"close":666,"change":353,"percent_change":607,"volume":757,"transactions":9,"vwap":666},"2026-06-04",222300,{"date":759,"open":660,"high":662,"low":606,"close":760,"change":206,"percent_change":643,"volume":761,"transactions":9,"vwap":760},"2026-06-03",21.31,249400,{"date":763,"open":670,"high":706,"low":662,"close":666,"change":111,"percent_change":254,"volume":764,"transactions":9,"vwap":666},"2026-06-02",220300,{"date":766,"open":606,"high":670,"low":745,"close":670,"change":671,"percent_change":672,"volume":767,"transactions":9,"vwap":670},"2026-06-01",657800,{"date":769,"open":726,"high":676,"low":722,"close":676,"change":623,"percent_change":624,"volume":770,"transactions":9,"vwap":676},"2026-05-29",2231800,{"date":772,"open":706,"high":726,"low":706,"close":722,"change":346,"percent_change":773,"volume":774,"transactions":9,"vwap":722},"2026-05-28",0.23,168500,{"date":776,"open":706,"high":777,"low":706,"close":731,"change":353,"percent_change":607,"volume":778,"transactions":9,"vwap":731},"2026-05-27",21.385,170800,{"date":780,"open":662,"high":731,"low":662,"close":670,"change":106,"percent_change":781,"volume":782,"transactions":9,"vwap":670},"2026-05-26",0.28,231300,{"date":784,"open":654,"high":660,"low":785,"close":606,"change":482,"percent_change":483,"volume":786,"transactions":9,"vwap":606},"2026-05-22",21.225,185900,{"date":788,"open":410,"high":736,"low":394,"close":621,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":621},"2026-05-21",0.025,0.12,334400,{"date":793,"open":418,"high":605,"low":418,"close":785,"change":737,"percent_change":738,"volume":794,"transactions":9,"vwap":785},"2026-05-20",221400,{"date":796,"open":418,"high":394,"low":443,"close":418,"change":21,"percent_change":494,"volume":797,"transactions":9,"vwap":418},"2026-05-19",272700,{"date":799,"open":615,"high":605,"low":395,"close":410,"change":206,"percent_change":643,"volume":800,"transactions":9,"vwap":410},"2026-05-18",300000,{"date":802,"open":615,"high":598,"low":613,"close":551,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":551},"2026-05-15",-0.13,-0.61,306600,{"date":807,"open":705,"high":808,"low":809,"close":666,"change":206,"percent_change":643,"volume":810,"transactions":9,"vwap":666},"2026-05-14",21.386,21.329,385300,{"date":812,"open":662,"high":706,"low":655,"close":706,"change":345,"percent_change":346,"volume":813,"transactions":9,"vwap":706},"2026-05-13",197500,{"date":815,"open":706,"high":706,"low":666,"close":670,"change":328,"percent_change":388,"volume":816,"transactions":9,"vwap":670},"2026-05-12",170400,{"date":818,"open":726,"high":819,"low":678,"close":679,"change":403,"percent_change":404,"volume":820,"transactions":9,"vwap":679},"2026-05-11",21.44,238200,{"date":822,"open":676,"high":695,"low":699,"close":819,"change":623,"percent_change":624,"volume":823,"transactions":9,"vwap":819},"2026-05-08",158500,{"date":825,"open":694,"high":690,"low":826,"close":679,"change":254,"percent_change":827,"volume":828,"transactions":9,"vwap":679},"2026-05-07",21.39,-0.23,275300,{"date":830,"open":819,"high":688,"low":831,"close":676,"change":607,"percent_change":832,"volume":833,"transactions":9,"vwap":676},"2026-05-06",21.423,0.42,272000,{"date":835,"open":666,"high":705,"low":666,"close":731,"change":623,"percent_change":624,"volume":836,"transactions":9,"vwap":731},"2026-05-05",247000,{"date":838,"open":731,"high":727,"low":839,"close":662,"change":537,"percent_change":840,"volume":841,"transactions":9,"vwap":662},"2026-05-04",21.285,-0.3,203400,{"date":843,"open":721,"high":844,"low":727,"close":777,"change":537,"percent_change":840,"volume":845,"transactions":9,"vwap":777},"2026-05-01",21.439,278800,{"date":847,"open":688,"high":677,"low":848,"close":676,"change":482,"percent_change":483,"volume":849,"transactions":9,"vwap":676},"2026-04-30",21.435,2878900,{"date":851,"open":677,"high":677,"low":679,"close":726,"change":643,"percent_change":753,"volume":852,"transactions":9,"vwap":726},"2026-04-29",198000,{"date":854,"open":690,"high":855,"low":856,"close":855,"change":857,"percent_change":803,"volume":858,"transactions":9,"vwap":855},"2026-04-28",21.51,21.479,-0.027,135100,{"date":860,"open":861,"high":862,"low":855,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-04-27",21.54,21.55,21.537,-0.018,-0.08,150800,{"date":868,"open":684,"high":869,"low":870,"close":871,"change":500,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-04-24",21.56,21.495,21.555,0.16,128700,{"date":875,"open":862,"high":876,"low":877,"close":878,"change":460,"percent_change":244,"volume":879,"transactions":9,"vwap":878},"2026-04-23",21.57,21.489,21.52,194900,{"date":881,"open":882,"high":882,"low":883,"close":871,"change":558,"percent_change":559,"volume":884,"transactions":9,"vwap":871},"2026-04-22",21.58,21.545,204900,{"date":886,"open":876,"high":887,"low":684,"close":855,"change":865,"percent_change":888,"volume":889,"transactions":9,"vwap":855},"2026-04-21",21.59,-0.37,153100,{"date":891,"open":892,"high":893,"low":876,"close":887,"change":206,"percent_change":643,"volume":894,"transactions":9,"vwap":887},"2026-04-20",21.61,21.615,315900,{"date":896,"open":897,"high":898,"low":887,"close":892,"change":607,"percent_change":832,"volume":899,"transactions":9,"vwap":892},"2026-04-17",21.6,21.63,317500,{"date":901,"open":882,"high":893,"low":855,"close":878,"change":378,"percent_change":379,"volume":902,"transactions":9,"vwap":878},"2026-04-16",178400,{"date":904,"open":869,"high":882,"low":861,"close":862,"change":403,"percent_change":404,"volume":905,"transactions":9,"vwap":862},"2026-04-15",287900,{"date":907,"open":855,"high":887,"low":855,"close":887,"change":225,"percent_change":476,"volume":908,"transactions":9,"vwap":887},"2026-04-14",300100,{"date":910,"open":690,"high":911,"low":694,"close":911,"change":500,"percent_change":872,"volume":912,"transactions":9,"vwap":911},"2026-04-13",21.535,265100,{"date":914,"open":878,"high":915,"low":694,"close":684,"change":206,"percent_change":643,"volume":916,"transactions":9,"vwap":684},"2026-04-10",21.527,567800,{"date":918,"open":684,"high":882,"low":677,"close":878,"change":288,"percent_change":288,"volume":919,"transactions":9,"vwap":878},"2026-04-09",438300,{"date":921,"open":876,"high":876,"low":690,"close":878,"change":346,"percent_change":773,"volume":922,"transactions":9,"vwap":878},"2026-04-08",195000,{"date":924,"open":676,"high":925,"low":721,"close":677,"change":789,"percent_change":790,"volume":926,"transactions":9,"vwap":677},"2026-04-07",21.475,261000,{"date":928,"open":726,"high":695,"low":726,"close":929,"change":460,"percent_change":244,"volume":930,"transactions":9,"vwap":929},"2026-04-06",21.445,292900,{"date":932,"open":679,"high":933,"low":679,"close":694,"change":106,"percent_change":781,"volume":934,"transactions":9,"vwap":694},"2026-04-02",21.485,1155300,{"date":936,"open":722,"high":688,"low":722,"close":726,"change":21,"percent_change":494,"volume":937,"transactions":9,"vwap":726},"2026-04-01",1371500,{"date":939,"open":690,"high":940,"low":688,"close":690,"change":482,"percent_change":483,"volume":941,"transactions":9,"vwap":690},"2026-03-31",21.529,2208600,{"date":943,"open":699,"high":925,"low":726,"close":688,"change":790,"percent_change":944,"volume":945,"transactions":9,"vwap":688},"2026-03-30",0.56,304500,{"date":947,"open":606,"high":731,"low":606,"close":670,"change":345,"percent_change":346,"volume":948,"transactions":9,"vwap":670},"2026-03-27",320400,{"date":950,"open":722,"high":951,"low":666,"close":666,"change":379,"percent_change":952,"volume":953,"transactions":9,"vwap":666},"2026-03-26",21.429,-0.65,343900,{"date":955,"open":688,"high":876,"low":956,"close":677,"change":354,"percent_change":957,"volume":958,"transactions":9,"vwap":677},"2026-03-25",21.432,0.47,611900,{"date":960,"open":731,"high":717,"low":662,"close":705,"change":328,"percent_change":388,"volume":961,"transactions":9,"vwap":705},"2026-03-24",958700,{"date":963,"open":722,"high":677,"low":826,"close":699,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":699},"2026-03-23",0.065,0.3,246100,{"date":968,"open":688,"high":677,"low":731,"close":727,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":727},"2026-03-20",-0.175,-0.81,316600,{"date":973,"open":688,"high":974,"low":688,"close":861,"change":482,"percent_change":483,"volume":975,"transactions":9,"vwap":861},"2026-03-19",21.556,208700,{"date":977,"open":876,"high":887,"low":855,"close":855,"change":643,"percent_change":753,"volume":978,"transactions":9,"vwap":855},"2026-03-18",547200,{"date":980,"open":882,"high":981,"low":882,"close":897,"change":623,"percent_change":624,"volume":982,"transactions":9,"vwap":897},"2026-03-17",21.616,994000,{"date":984,"open":869,"high":985,"low":986,"close":869,"change":277,"percent_change":987,"volume":988,"transactions":9,"vwap":869},"2026-03-16",21.565,21.525,0.37,767300,{"date":990,"open":855,"high":861,"low":688,"close":694,"change":288,"percent_change":288,"volume":991,"transactions":9,"vwap":694},"2026-03-13",508500,{"date":993,"open":861,"high":871,"low":694,"close":694,"change":207,"percent_change":994,"volume":995,"transactions":9,"vwap":694},"2026-03-12",-0.46,267700,{"date":997,"open":898,"high":998,"low":876,"close":882,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":882},"2026-03-11",21.69,-0.095,-0.44,279500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1006,"change":537,"percent_change":840,"volume":1007,"transactions":9,"vwap":1006},"2026-03-10",21.72,21.74,21.675,258000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1005,"change":106,"percent_change":781,"volume":1013,"transactions":9,"vwap":1005},"2026-03-09",21.66,21.755,21.64,254500,{"date":1015,"open":898,"high":1016,"low":898,"close":1017,"change":288,"percent_change":288,"volume":1018,"transactions":9,"vwap":1017},"2026-03-06",21.727,21.68,455000,{"date":1020,"open":998,"high":1021,"low":1017,"close":1017,"change":21,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1017},"2026-03-05",21.71,-0.32,503100,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":187,"percent_change":671,"volume":1028,"transactions":9,"vwap":1027},"2026-03-04",21.78,21.75,487400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":187,"percent_change":671,"volume":1035,"transactions":9,"vwap":1034},"2026-03-03",21.7,21.8,21.695,21.775,447000,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1032,"change":244,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1032},"2026-03-02",21.84,21.79,-0.73,321500,{"date":1043,"open":1044,"high":24,"low":1044,"close":24,"change":346,"percent_change":773,"volume":1045,"transactions":9,"vwap":24},"2026-02-27",21.94,2710400,{"date":1047,"open":1048,"high":1044,"low":1048,"close":1049,"change":500,"percent_change":872,"volume":1050,"transactions":9,"vwap":1049},"2026-02-26",21.87,21.91,229300,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":206,"volume":1057,"transactions":9,"vwap":1055},"2026-02-25",21.86,21.89,21.875,-0.005,173400,{"date":1059,"open":1054,"high":1054,"low":1060,"close":1061,"change":1056,"percent_change":206,"volume":1062,"transactions":9,"vwap":1061},"2026-02-24",21.861,21.88,174600,{"date":1064,"open":1053,"high":1065,"low":1066,"close":1067,"change":500,"percent_change":872,"volume":1068,"transactions":9,"vwap":1067},"2026-02-23",21.9,21.855,21.885,231900,{"date":1070,"open":1038,"high":1066,"low":1071,"close":1072,"change":345,"percent_change":346,"volume":1073,"transactions":9,"vwap":1072},"2026-02-20",21.81,21.85,215700,{"date":1075,"open":1032,"high":1072,"low":1032,"close":1038,"change":345,"percent_change":346,"volume":1076,"transactions":9,"vwap":1038},"2026-02-19",261700,{"date":1078,"open":1079,"high":1066,"low":1079,"close":1080,"change":111,"percent_change":254,"volume":1081,"transactions":9,"vwap":1080},"2026-02-18",21.82,21.83,295000,{"date":1083,"open":1072,"high":1048,"low":1038,"close":1038,"change":206,"percent_change":643,"volume":1084,"transactions":9,"vwap":1038},"2026-02-17",295600,{"date":1086,"open":1038,"high":1053,"low":1080,"close":1053,"change":420,"percent_change":141,"volume":1087,"transactions":9,"vwap":1053},"2026-02-13",222000,{"date":1089,"open":1021,"high":1032,"low":1021,"close":1039,"change":607,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1039},"2026-02-12",0.41,224100,{"date":1093,"open":998,"high":1094,"low":1095,"close":1031,"change":460,"percent_change":244,"volume":1096,"transactions":9,"vwap":1031},"2026-02-11",21.744,21.685,275500,{"date":1098,"open":1004,"high":1099,"low":1004,"close":1100,"change":1101,"percent_change":151,"volume":1102,"transactions":9,"vwap":1100},"2026-02-10",21.745,21.735,0.075,224400,{"date":1104,"open":1105,"high":1017,"low":1012,"close":1010,"change":111,"percent_change":254,"volume":1106,"transactions":9,"vwap":1010},"2026-02-09",21.65,209300,{"date":1108,"open":1010,"high":1109,"low":898,"close":1109,"change":516,"percent_change":420,"volume":1110,"transactions":9,"vwap":1109},"2026-02-06",21.67,329500,{"date":1112,"open":892,"high":1010,"low":1113,"close":1114,"change":445,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-02-05",21.598,21.655,0.44,307800,{"date":1118,"open":862,"high":882,"low":862,"close":869,"change":206,"percent_change":643,"volume":1119,"transactions":9,"vwap":869},"2026-02-04",1064700,{"date":1121,"open":862,"high":882,"low":862,"close":882,"change":345,"percent_change":346,"volume":1122,"transactions":9,"vwap":882},"2026-02-03",205900,{"date":1124,"open":897,"high":892,"low":876,"close":876,"change":188,"percent_change":1125,"volume":1126,"transactions":9,"vwap":876},"2026-02-02",-0.55,361300,{"date":1128,"open":998,"high":1031,"low":1105,"close":998,"change":345,"percent_change":346,"volume":1129,"transactions":9,"vwap":998},"2026-01-30",1265000,{"date":1131,"open":1010,"high":1132,"low":1105,"close":1017,"change":288,"percent_change":288,"volume":1133,"transactions":9,"vwap":1017},"2026-01-29",21.73,183800,{"date":1135,"open":1017,"high":1017,"low":1105,"close":1017,"change":1056,"percent_change":206,"volume":1136,"transactions":9,"vwap":1017},"2026-01-28",171300,{"date":1138,"open":998,"high":1004,"low":1139,"close":1095,"change":198,"percent_change":21,"volume":1140,"transactions":9,"vwap":1095},"2026-01-27",21.681,289000,{"date":1142,"open":1021,"high":1004,"low":998,"close":1031,"change":353,"percent_change":607,"volume":1143,"transactions":9,"vwap":1031},"2026-01-26",163800,{"date":1145,"open":1012,"high":1017,"low":1146,"close":1017,"change":482,"percent_change":483,"volume":1147,"transactions":9,"vwap":1017},"2026-01-23",21.636,271700,{"date":1149,"open":898,"high":1010,"low":1150,"close":1105,"change":288,"percent_change":288,"volume":1151,"transactions":9,"vwap":1105},"2026-01-22",21.619,283100,{"date":1153,"open":897,"high":1105,"low":887,"close":1105,"change":106,"percent_change":781,"volume":1154,"transactions":9,"vwap":1105},"2026-01-21",333400,{"date":1156,"open":1157,"high":1157,"low":1158,"close":887,"change":21,"percent_change":1022,"volume":1159,"transactions":9,"vwap":887},"2026-01-20",21.62,21.575,295300,{"date":1161,"open":998,"high":1021,"low":1105,"close":1010,"change":378,"percent_change":379,"volume":1162,"transactions":9,"vwap":1010},"2026-01-16",344100,{"date":1164,"open":1005,"high":1005,"low":998,"close":998,"change":403,"percent_change":1165,"volume":1166,"transactions":9,"vwap":998},"2026-01-15",-0.18,418100,{"date":1168,"open":1031,"high":1005,"low":1033,"close":1132,"change":623,"percent_change":1169,"volume":728,"transactions":9,"vwap":1132},"2026-01-14",0.18,{"date":1171,"open":1031,"high":1031,"low":1172,"close":998,"change":482,"percent_change":483,"volume":1173,"transactions":9,"vwap":998},"2026-01-13",21.664,275100,{"date":1175,"open":1010,"high":998,"low":1105,"close":1010,"change":378,"percent_change":379,"volume":1176,"transactions":9,"vwap":1010},"2026-01-12",266300,{"date":1178,"open":1010,"high":1031,"low":1105,"close":998,"change":964,"percent_change":965,"volume":1179,"transactions":9,"vwap":998},"2026-01-09",822800,{"date":1181,"open":1157,"high":1010,"low":1157,"close":1182,"change":508,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-01-08",21.625,-0.25,319500,{"date":1186,"open":1109,"high":998,"low":1105,"close":1017,"change":482,"percent_change":483,"volume":1187,"transactions":9,"vwap":1017},"2026-01-07",1169600,{"date":1189,"open":1157,"high":1105,"low":897,"close":1105,"change":288,"percent_change":288,"volume":1190,"transactions":9,"vwap":1105},"2026-01-06",356000,{"date":1192,"open":1157,"high":1010,"low":1157,"close":1105,"change":500,"percent_change":872,"volume":1193,"transactions":9,"vwap":1105},"2026-01-05",459400,{"date":1195,"open":898,"high":1105,"low":897,"close":893,"change":111,"percent_change":254,"volume":1196,"transactions":9,"vwap":893},"2026-01-02",433200,{"date":1198,"open":1012,"high":1109,"low":1157,"close":1182,"change":460,"percent_change":244,"volume":1199,"transactions":9,"vwap":1182},"2025-12-31",144900,{"date":1201,"open":1010,"high":1095,"low":1105,"close":1010,"change":378,"percent_change":379,"volume":1202,"transactions":9,"vwap":1010},"2025-12-30",915400,{"date":1204,"open":1109,"high":998,"low":1105,"close":998,"change":482,"percent_change":483,"volume":1205,"transactions":9,"vwap":998},"2025-12-29",134000,{"date":1207,"open":1010,"high":1017,"low":898,"close":1010,"change":345,"percent_change":346,"volume":1001,"transactions":9,"vwap":1010},"2025-12-26",{"date":1209,"open":1157,"high":1114,"low":1210,"close":1105,"change":225,"percent_change":121,"volume":1211,"transactions":9,"vwap":1105},"2025-12-24",21.618,210000,{"date":1213,"open":876,"high":892,"low":871,"close":1214,"change":1056,"percent_change":206,"volume":1215,"transactions":9,"vwap":1214},"2025-12-23",21.595,241300,{"date":1217,"open":892,"high":892,"low":1218,"close":897,"change":206,"percent_change":643,"volume":1219,"transactions":9,"vwap":897},"2025-12-22",21.586,199900,{"date":1221,"open":1157,"high":898,"low":897,"close":1157,"change":207,"percent_change":994,"volume":1222,"transactions":9,"vwap":1157},"2025-12-19",276900,{"date":1224,"open":1031,"high":1005,"low":1031,"close":1004,"change":106,"percent_change":781,"volume":1225,"transactions":9,"vwap":1004},"2025-12-18",256800,{"date":1227,"open":1105,"high":1017,"low":1105,"close":1010,"change":111,"percent_change":254,"volume":1228,"transactions":9,"vwap":1010},"2025-12-17",382600,{"date":1230,"open":1157,"high":1017,"low":1157,"close":1109,"change":500,"percent_change":872,"volume":1231,"transactions":9,"vwap":1109},"2025-12-16",362700,{"date":1233,"open":1010,"high":1109,"low":1157,"close":1234,"change":516,"percent_change":420,"volume":1235,"transactions":9,"vwap":1234},"2025-12-15",21.635,1004500,{"date":1237,"open":1157,"high":898,"low":1238,"close":1157,"change":328,"percent_change":388,"volume":1239,"transactions":9,"vwap":1157},"2025-12-12",21.605,248400,{"date":1241,"open":1021,"high":1004,"low":1109,"close":1017,"change":1242,"percent_change":353,"volume":1243,"transactions":9,"vwap":1017},"2025-12-11",0.005,263800,{"date":1245,"open":892,"high":1017,"low":1238,"close":1006,"change":964,"percent_change":965,"volume":1246,"transactions":9,"vwap":1006},"2025-12-10",356400,{"date":1248,"open":1105,"high":1114,"low":897,"close":892,"change":206,"percent_change":643,"volume":1249,"transactions":9,"vwap":892},"2025-12-09",311600,{"date":1251,"open":1010,"high":1010,"low":1252,"close":898,"change":206,"percent_change":643,"volume":1253,"transactions":9,"vwap":898},"2025-12-08",21.593,403400,{"date":1255,"open":1017,"high":1031,"low":1256,"close":1105,"change":206,"percent_change":643,"volume":1257,"transactions":9,"vwap":1105},"2025-12-05",21.634,244600,{"date":1259,"open":1021,"high":1021,"low":1109,"close":1109,"change":254,"percent_change":827,"volume":1260,"transactions":9,"vwap":1109},"2025-12-04",339800,{"date":1262,"open":1021,"high":1132,"low":998,"close":1004,"change":623,"percent_change":1169,"volume":1263,"transactions":9,"vwap":1004},"2025-12-03",212800,{"date":1265,"open":1010,"high":1031,"low":1010,"close":1017,"change":345,"percent_change":346,"volume":1266,"transactions":9,"vwap":1017},"2025-12-02",312100,{"date":1268,"open":1021,"high":1021,"low":1010,"close":1109,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1109},"2025-12-01",-0.15,-0.69,368400,{"date":1273,"open":1072,"high":1072,"low":1274,"close":1079,"change":206,"percent_change":643,"volume":1275,"transactions":9,"vwap":1079},"2025-11-28",21.805,132400,{"date":1277,"open":1080,"high":1053,"low":1278,"close":1038,"change":516,"percent_change":420,"volume":1279,"transactions":9,"vwap":1038},"2025-11-26",21.794,183400,{"date":1281,"open":1032,"high":1072,"low":1032,"close":1282,"change":623,"percent_change":1169,"volume":1283,"transactions":9,"vwap":1282},"2025-11-25",21.825,756700,{"date":1285,"open":1026,"high":1039,"low":1027,"close":1286,"change":623,"percent_change":1169,"volume":1287,"transactions":9,"vwap":1286},"2025-11-24",21.785,216000,{"date":1289,"open":1027,"high":1027,"low":1021,"close":1099,"change":500,"percent_change":872,"volume":1290,"transactions":9,"vwap":1099},"2025-11-21",203700,{"date":1292,"open":998,"high":1021,"low":1006,"close":1021,"change":346,"percent_change":773,"volume":1293,"transactions":9,"vwap":1021},"2025-11-20",281700,{"date":1295,"open":1031,"high":1031,"low":1105,"close":1010,"change":111,"percent_change":254,"volume":1296,"transactions":9,"vwap":1010},"2025-11-19",363300,{"date":1298,"open":1031,"high":1299,"low":1105,"close":1109,"change":353,"percent_change":607,"volume":1300,"transactions":9,"vwap":1109},"2025-11-18",21.705,278100,{"date":1302,"open":1010,"high":1303,"low":1105,"close":1105,"change":1056,"percent_change":206,"volume":1304,"transactions":9,"vwap":1105},"2025-11-17",21.676,161200,{"date":1306,"open":998,"high":1004,"low":1012,"close":1114,"change":206,"percent_change":643,"volume":1307,"transactions":9,"vwap":1114},"2025-11-14",282500,{"date":1309,"open":998,"high":1004,"low":1109,"close":1006,"change":537,"percent_change":840,"volume":1310,"transactions":9,"vwap":1006},"2025-11-13",321300,{"date":1312,"open":1027,"high":1313,"low":1132,"close":1005,"change":1056,"percent_change":206,"volume":1314,"transactions":9,"vwap":1005},"2025-11-12",21.77,757900,{"date":1316,"open":1132,"high":1027,"low":1317,"close":1099,"change":964,"percent_change":965,"volume":1318,"transactions":9,"vwap":1099},"2025-11-11",21.725,184600,{"date":1320,"open":998,"high":1031,"low":1017,"close":1017,"change":206,"percent_change":643,"volume":1321,"transactions":9,"vwap":1017},"2025-11-10",173000,{"date":1323,"open":1109,"high":1004,"low":1109,"close":1031,"change":1056,"percent_change":206,"volume":1324,"transactions":9,"vwap":1031},"2025-11-07",382200,{"date":1326,"open":1017,"high":1021,"low":1017,"close":1299,"change":445,"percent_change":1115,"volume":1327,"transactions":9,"vwap":1299},"2025-11-06",269200,{"date":1329,"open":1017,"high":1017,"low":855,"close":892,"change":21,"percent_change":1022,"volume":1330,"transactions":9,"vwap":892},"2025-11-05",281000,{"date":1332,"open":1010,"high":1021,"low":1010,"close":1017,"change":353,"percent_change":607,"volume":1333,"transactions":9,"vwap":1017},"2025-11-04",310400,{"date":1335,"open":1017,"high":998,"low":1105,"close":1010,"change":379,"percent_change":1336,"volume":1173,"transactions":9,"vwap":1010},"2025-11-03",-0.64,{"date":1338,"open":1032,"high":1079,"low":1313,"close":1032,"change":1242,"percent_change":353,"volume":1339,"transactions":9,"vwap":1032},"2025-10-31",972100,{"date":1341,"open":1313,"high":1282,"low":1342,"close":1343,"change":508,"percent_change":1183,"volume":1239,"transactions":9,"vwap":1343},"2025-10-30",21.765,21.795,{"date":1345,"open":1346,"high":1346,"low":1080,"close":1072,"change":865,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1072},"2025-10-29",21.93,-0.36,381900,{"date":1350,"open":1049,"high":1351,"low":1048,"close":1346,"change":345,"percent_change":346,"volume":1352,"transactions":9,"vwap":1346},"2025-10-28",21.95,276300,{"date":1354,"open":1065,"high":1346,"low":1048,"close":1355,"change":288,"percent_change":288,"volume":1356,"transactions":9,"vwap":1355},"2025-10-27",21.92,167000,{"date":1358,"open":1049,"high":1355,"low":1048,"close":1355,"change":346,"percent_change":773,"volume":1359,"transactions":9,"vwap":1355},"2025-10-24",190200,{"date":1361,"open":1065,"high":1355,"low":1053,"close":1048,"change":21,"percent_change":1022,"volume":1362,"transactions":9,"vwap":1048},"2025-10-23",231000,{"date":1364,"open":1346,"high":1351,"low":1049,"close":1044,"change":345,"percent_change":346,"volume":1365,"transactions":9,"vwap":1044},"2025-10-22",209800,{"date":1367,"open":1044,"high":1351,"low":1355,"close":1346,"change":345,"percent_change":346,"volume":1368,"transactions":9,"vwap":1346},"2025-10-21",277200,{"date":1370,"open":1054,"high":1355,"low":1061,"close":1355,"change":346,"percent_change":773,"volume":1371,"transactions":9,"vwap":1355},"2025-10-20",202600,{"date":1373,"open":1061,"high":1061,"low":1374,"close":1048,"change":206,"percent_change":643,"volume":1375,"transactions":9,"vwap":1048},"2025-10-17",21.841,195200,{"date":1377,"open":1071,"high":1049,"low":1032,"close":1054,"change":106,"percent_change":226,"volume":1378,"transactions":9,"vwap":1054},"2025-10-16",1863700,{"date":1380,"open":1038,"high":1381,"low":1032,"close":1080,"change":111,"percent_change":254,"volume":1382,"transactions":9,"vwap":1080},"2025-10-15",21.869,2351000,{"date":1384,"open":1039,"high":1038,"low":1026,"close":1038,"change":623,"percent_change":1169,"volume":1385,"transactions":9,"vwap":1038},"2025-10-14",2438300,{"date":1387,"open":1388,"high":1080,"low":1027,"close":1032,"change":482,"percent_change":483,"volume":1389,"transactions":9,"vwap":1032},"2025-10-13",21.76,179500,{"date":1391,"open":1005,"high":1039,"low":1317,"close":1313,"change":607,"percent_change":832,"volume":1392,"transactions":9,"vwap":1313},"2025-10-10",219200,{"date":1394,"open":998,"high":1031,"low":1395,"close":1017,"change":206,"percent_change":643,"volume":1396,"transactions":9,"vwap":1017},"2025-10-09",21.665,178300,{"date":1398,"open":1132,"high":1132,"low":998,"close":1031,"change":288,"percent_change":288,"volume":1399,"transactions":9,"vwap":1031},"2025-10-08",1473700,{"date":1401,"open":1017,"high":1004,"low":1010,"close":1031,"change":623,"percent_change":1169,"volume":1402,"transactions":9,"vwap":1031},"2025-10-07",205200,{"date":1404,"open":1010,"high":1031,"low":1157,"close":1010,"change":403,"percent_change":1165,"volume":1405,"transactions":9,"vwap":1010},"2025-10-06",308100,{"date":1407,"open":1132,"high":1100,"low":998,"close":1031,"change":378,"percent_change":379,"volume":1408,"transactions":9,"vwap":1031},"2025-10-03",386300,{"date":1410,"open":998,"high":1100,"low":998,"close":1132,"change":353,"percent_change":607,"volume":1411,"transactions":9,"vwap":1132},"2025-10-02",397000,{"date":1413,"open":1021,"high":1004,"low":1109,"close":1021,"change":111,"percent_change":254,"volume":1414,"transactions":9,"vwap":1021},"2025-10-01",606600,{"date":1416,"open":1005,"high":1417,"low":1031,"close":1004,"change":206,"percent_change":643,"volume":1418,"transactions":9,"vwap":1004},"2025-09-30",21.769,1890700,{"date":1420,"open":1031,"high":1005,"low":1031,"close":1005,"change":277,"percent_change":987,"volume":1421,"transactions":9,"vwap":1005},"2025-09-29",204700,{"date":1423,"open":1010,"high":1033,"low":1114,"close":1010,"change":206,"percent_change":643,"volume":1424,"transactions":9,"vwap":1010},"2025-09-26",132600,{"date":1426,"open":1109,"high":1095,"low":1234,"close":1017,"change":403,"percent_change":1165,"volume":1427,"transactions":9,"vwap":1017},"2025-09-25",195600,{"date":1429,"open":1132,"high":1132,"low":998,"close":1004,"change":378,"percent_change":379,"volume":1430,"transactions":9,"vwap":1004},"2025-09-24",165800,{"date":1432,"open":1004,"high":1027,"low":1031,"close":1027,"change":106,"percent_change":781,"volume":1433,"transactions":9,"vwap":1027},"2025-09-23",258400,{"date":1435,"open":1004,"high":1317,"low":887,"close":998,"change":403,"percent_change":1165,"volume":1436,"transactions":9,"vwap":998},"2025-09-22",237100,{"date":1438,"open":1132,"high":1005,"low":1031,"close":1132,"change":288,"percent_change":288,"volume":1439,"transactions":9,"vwap":1132},"2025-09-19",139300,{"date":1441,"open":1004,"high":1011,"low":1017,"close":1132,"change":403,"percent_change":1165,"volume":1442,"transactions":9,"vwap":1132},"2025-09-18",183100,{"date":1444,"open":1072,"high":1061,"low":1109,"close":1313,"change":21,"percent_change":1022,"volume":1445,"transactions":9,"vwap":1313},"2025-09-17",253400,{"date":1447,"open":1079,"high":1038,"low":1071,"close":1038,"change":353,"percent_change":607,"volume":1448,"transactions":9,"vwap":1038},"2025-09-16",212400,{"date":1450,"open":1071,"high":1080,"low":1343,"close":1079,"change":482,"percent_change":483,"volume":1451,"transactions":9,"vwap":1079},"2025-09-15",295500,{"date":1453,"open":1388,"high":1039,"low":1005,"close":1039,"change":288,"percent_change":288,"volume":1454,"transactions":9,"vwap":1039},"2025-09-12",171900,{"date":1456,"open":1026,"high":1072,"low":1034,"close":1039,"change":482,"percent_change":483,"volume":813,"transactions":9,"vwap":1039},"2025-09-11",{"date":1458,"open":1027,"high":1459,"low":1460,"close":1388,"change":482,"percent_change":483,"volume":1461,"transactions":9,"vwap":1388},"2025-09-10",21.787,21.732,179300,{"date":1463,"open":1005,"high":1388,"low":1031,"close":1132,"change":111,"percent_change":254,"volume":908,"transactions":9,"vwap":1132},"2025-09-09",{"date":1465,"open":1005,"high":1388,"low":1466,"close":1005,"change":420,"percent_change":141,"volume":1467,"transactions":9,"vwap":1005},"2025-09-08",21.722,311100,{"date":1469,"open":998,"high":1299,"low":1109,"close":1109,"change":354,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1109},"2025-09-05",0.46,430900,{"date":1473,"open":861,"high":1158,"low":1474,"close":876,"change":106,"percent_change":781,"volume":1475,"transactions":9,"vwap":876},"2025-09-04",21.515,437900,{"date":1477,"open":676,"high":878,"low":726,"close":855,"change":420,"percent_change":421,"volume":1478,"transactions":9,"vwap":855},"2025-09-03",264300,{"date":1480,"open":722,"high":690,"low":679,"close":819,"change":671,"percent_change":672,"volume":1481,"transactions":9,"vwap":819},"2025-09-02",666900,{"date":1483,"open":862,"high":1484,"low":1485,"close":862,"change":378,"percent_change":379,"volume":1486,"transactions":9,"vwap":862},"2025-08-29",21.567,21.532,940800,{"date":1488,"open":861,"high":897,"low":861,"close":882,"change":346,"percent_change":773,"volume":1489,"transactions":9,"vwap":882},"2025-08-28",234500,{"date":1491,"open":684,"high":862,"low":933,"close":1492,"change":111,"percent_change":254,"volume":1493,"transactions":9,"vwap":1492},"2025-08-27",21.53,172000,{"date":1495,"open":684,"high":861,"low":694,"close":861,"change":482,"percent_change":483,"volume":1496,"transactions":9,"vwap":861},"2025-08-26",199500,{"date":1498,"open":684,"high":878,"low":690,"close":855,"change":111,"percent_change":254,"volume":1499,"transactions":9,"vwap":855},"2025-08-25",274000,{"date":1501,"open":688,"high":911,"low":676,"close":878,"change":700,"percent_change":1502,"volume":1503,"transactions":9,"vwap":878},"2025-08-22",0.51,157600,{"date":1505,"open":819,"high":676,"low":826,"close":722,"change":254,"percent_change":827,"volume":1506,"transactions":9,"vwap":722},"2025-08-21",219700,{"date":1508,"open":819,"high":690,"low":699,"close":688,"change":353,"percent_change":607,"volume":1427,"transactions":9,"vwap":688},"2025-08-20",{"date":1510,"open":699,"high":688,"low":699,"close":819,"change":623,"percent_change":624,"volume":667,"transactions":9,"vwap":819},"2025-08-19",{"date":1512,"open":819,"high":676,"low":826,"close":679,"change":206,"percent_change":643,"volume":1513,"transactions":9,"vwap":679},"2025-08-18",237900,{"date":1515,"open":676,"high":1516,"low":726,"close":726,"change":379,"percent_change":952,"volume":1013,"transactions":9,"vwap":726},"2025-08-15",21.468,{"date":1518,"open":690,"high":869,"low":676,"close":869,"change":482,"percent_change":483,"volume":1519,"transactions":9,"vwap":869},"2025-08-14",284500,{"date":1521,"open":684,"high":861,"low":684,"close":1492,"change":420,"percent_change":421,"volume":1522,"transactions":9,"vwap":1492},"2025-08-13",265800,{"date":1524,"open":699,"high":688,"low":1525,"close":688,"change":288,"percent_change":288,"volume":1526,"transactions":9,"vwap":688},"2025-08-12",21.403,286100,{"date":1528,"open":688,"high":677,"low":819,"close":688,"change":345,"percent_change":346,"volume":1529,"transactions":9,"vwap":688},"2025-08-11",469700,{"date":1531,"open":676,"high":688,"low":699,"close":676,"change":206,"percent_change":643,"volume":1532,"transactions":9,"vwap":676},"2025-08-08",210800,{"date":1534,"open":684,"high":1535,"low":677,"close":677,"change":378,"percent_change":379,"volume":1536,"transactions":9,"vwap":677},"2025-08-07",21.524,367800,{"date":1538,"open":694,"high":855,"low":1539,"close":684,"change":1056,"percent_change":206,"volume":1540,"transactions":9,"vwap":684},"2025-08-06",21.415,466000,{"date":1542,"open":694,"high":878,"low":677,"close":689,"change":1056,"percent_change":206,"volume":1543,"transactions":9,"vwap":689},"2025-08-05",300500,{"date":1545,"open":690,"high":1492,"low":1546,"close":855,"change":482,"percent_change":483,"volume":1547,"transactions":9,"vwap":855},"2025-08-04",21.461,200300,{"date":1549,"open":726,"high":694,"low":726,"close":694,"change":445,"percent_change":1115,"volume":1215,"transactions":9,"vwap":694},"2025-08-01",{"date":1551,"open":722,"high":1552,"low":705,"close":777,"change":516,"percent_change":420,"volume":1553,"transactions":9,"vwap":777},"2025-07-31",21.427,1112600,{"date":1555,"open":705,"high":1539,"low":1556,"close":705,"change":328,"percent_change":388,"volume":1557,"transactions":9,"vwap":705},"2025-07-30",21.361,712700,{"date":1559,"open":706,"high":699,"low":670,"close":699,"change":737,"percent_change":738,"volume":1560,"transactions":9,"vwap":699},"2025-07-29",260400,{"date":1562,"open":666,"high":666,"low":760,"close":732,"change":187,"percent_change":188,"volume":778,"transactions":9,"vwap":732},"2025-07-28",{"date":1564,"open":660,"high":706,"low":660,"close":670,"change":623,"percent_change":624,"volume":1565,"transactions":9,"vwap":670},"2025-07-25",218300,{"date":1567,"open":606,"high":666,"low":745,"close":660,"change":378,"percent_change":379,"volume":1568,"transactions":9,"vwap":660},"2025-07-24",227100,{"date":1570,"open":670,"high":731,"low":662,"close":666,"change":1571,"percent_change":468,"volume":1572,"transactions":9,"vwap":666},"2025-07-23",-0.052,157300,{"date":1574,"open":731,"high":826,"low":706,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-07-22",21.382,0.047,0.22,174300,{"date":1580,"open":670,"high":705,"low":1581,"close":1581,"change":106,"percent_change":781,"volume":1582,"transactions":9,"vwap":1581},"2025-07-21",21.335,242900,{"date":1584,"open":654,"high":654,"low":736,"close":1585,"change":558,"percent_change":559,"volume":1586,"transactions":9,"vwap":1585},"2025-07-18",21.275,164500,{"date":1588,"open":621,"high":1589,"low":597,"close":598,"change":111,"percent_change":254,"volume":1590,"transactions":9,"vwap":598},"2025-07-17",21.267,799600,{"date":1592,"open":598,"high":736,"low":1593,"close":605,"change":500,"percent_change":501,"volume":1594,"transactions":9,"vwap":605},"2025-07-16",21.185,308300,{"date":1596,"open":654,"high":654,"low":613,"close":622,"change":508,"percent_change":509,"volume":1597,"transactions":9,"vwap":622},"2025-07-15",241600,{"date":1599,"open":736,"high":839,"low":605,"close":736,"change":198,"percent_change":21,"volume":1600,"transactions":9,"vwap":736},"2025-07-14",264700,{"date":1602,"open":654,"high":660,"low":736,"close":1585,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1585},"2025-07-11",-0.075,-0.35,170000,{"date":1607,"open":706,"high":731,"low":662,"close":706,"change":1242,"percent_change":353,"volume":1608,"transactions":9,"vwap":706},"2025-07-10",172800,{"date":1610,"open":606,"high":706,"low":606,"close":1611,"change":964,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-07-09",21.345,0.31,394700,{"date":1615,"open":605,"high":606,"low":605,"close":606,"change":288,"percent_change":288,"volume":1616,"transactions":9,"vwap":606},"2025-07-08",239500,{"date":1618,"open":666,"high":666,"low":1619,"close":606,"change":21,"percent_change":494,"volume":1620,"transactions":9,"vwap":606},"2025-07-07",21.273,335000,{"date":1622,"open":706,"high":705,"low":1581,"close":706,"change":403,"percent_change":404,"volume":1623,"transactions":9,"vwap":706},"2025-07-03",214700,{"date":1625,"open":721,"high":679,"low":705,"close":826,"change":328,"percent_change":388,"volume":1626,"transactions":9,"vwap":826},"2025-07-02",1099000,{"date":1628,"open":676,"high":695,"low":1629,"close":676,"change":21,"percent_change":494,"volume":1630,"transactions":9,"vwap":676},"2025-07-01",21.404,924500,{"date":1632,"open":690,"high":1633,"low":1546,"close":878,"change":1101,"percent_change":151,"volume":1634,"transactions":9,"vwap":878},"2025-06-30",21.536,2860300,{"date":1636,"open":819,"high":870,"low":1637,"close":929,"change":577,"percent_change":578,"volume":1638,"transactions":9,"vwap":929},"2025-06-27",21.431,192700,{"date":1640,"open":819,"high":690,"low":726,"close":690,"change":106,"percent_change":781,"volume":1173,"transactions":9,"vwap":690},"2025-06-26",{"date":1642,"open":721,"high":694,"low":705,"close":699,"change":345,"percent_change":346,"volume":1643,"transactions":9,"vwap":699},"2025-06-25",145300,{"date":1645,"open":666,"high":1646,"low":1647,"close":726,"change":420,"percent_change":421,"volume":1648,"transactions":9,"vwap":726},"2025-06-24",21.426,21.326,222600,{"date":1650,"open":670,"high":1651,"low":1652,"close":706,"change":106,"percent_change":781,"volume":1653,"transactions":9,"vwap":706},"2025-06-23",21.388,21.325,186900,{"date":1655,"open":621,"high":1656,"low":1657,"close":654,"change":345,"percent_change":346,"volume":1658,"transactions":9,"vwap":654},"2025-06-20",21.308,21.241,216200,{"date":1660,"open":660,"high":662,"low":736,"close":606,"change":288,"percent_change":288,"volume":1661,"transactions":9,"vwap":606},"2025-06-18",161000,{"date":1663,"open":598,"high":606,"low":749,"close":606,"change":106,"percent_change":781,"volume":685,"transactions":9,"vwap":606},"2025-06-17",{"date":1665,"open":598,"high":736,"low":613,"close":597,"change":111,"percent_change":254,"volume":1666,"transactions":9,"vwap":597},"2025-06-16",209700,{"date":1668,"open":736,"high":745,"low":551,"close":598,"change":643,"percent_change":753,"volume":1669,"transactions":9,"vwap":598},"2025-06-13",106400,{"date":1671,"open":760,"high":662,"low":1585,"close":662,"change":524,"percent_change":126,"volume":1672,"transactions":9,"vwap":662},"2025-06-12",240000,{"date":1674,"open":551,"high":621,"low":1593,"close":656,"change":420,"percent_change":421,"volume":1675,"transactions":9,"vwap":656},"2025-06-11",156800,{"date":1677,"open":410,"high":613,"low":1678,"close":590,"change":789,"percent_change":790,"volume":1679,"transactions":9,"vwap":590},"2025-06-10",21.146,182100,{"date":1681,"open":443,"high":394,"low":443,"close":402,"change":346,"percent_change":565,"volume":1682,"transactions":9,"vwap":402},"2025-06-09",145100,{"date":1684,"open":396,"high":1685,"low":443,"close":443,"change":671,"percent_change":1686,"volume":1687,"transactions":9,"vwap":443},"2025-06-06",21.136,-0.52,206600,{"date":1689,"open":605,"high":745,"low":551,"close":551,"change":403,"percent_change":404,"volume":1690,"transactions":9,"vwap":551},"2025-06-05",373500,{"date":1692,"open":551,"high":1693,"low":410,"close":605,"change":790,"percent_change":1694,"volume":1695,"transactions":9,"vwap":605},"2025-06-04",21.266,0.57,530400,{"date":1697,"open":394,"high":557,"low":418,"close":385,"change":111,"percent_change":254,"volume":1698,"transactions":9,"vwap":385},"2025-06-03",304600,{"date":1700,"open":402,"high":590,"low":1701,"close":396,"change":803,"percent_change":804,"volume":1702,"transactions":9,"vwap":396},"2025-06-02",21.101,346700,{"date":1704,"open":597,"high":721,"low":615,"close":736,"change":353,"percent_change":607,"volume":1705,"transactions":9,"vwap":736},"2025-05-30",1655400,{"date":1707,"open":551,"high":605,"low":613,"close":605,"change":346,"percent_change":565,"volume":1050,"transactions":9,"vwap":605},"2025-05-29",{"date":1709,"open":394,"high":551,"low":1710,"close":613,"change":288,"percent_change":288,"volume":1711,"transactions":9,"vwap":613},"2025-05-28",21.122,232200,{"date":1713,"open":394,"high":551,"low":396,"close":613,"change":700,"percent_change":701,"volume":1714,"transactions":9,"vwap":613},"2025-05-27",230000,{"date":1716,"open":418,"high":385,"low":1717,"close":417,"change":482,"percent_change":483,"volume":1718,"transactions":9,"vwap":417},"2025-05-23",21.059999,259700,{"date":1720,"open":453,"high":387,"low":344,"close":1721,"change":623,"percent_change":624,"volume":1722,"transactions":9,"vwap":1721},"2025-05-22",21.049999,193400,{"date":1724,"open":1717,"high":1725,"low":453,"close":452,"change":379,"percent_change":1726,"volume":1727,"transactions":9,"vwap":452},"2025-05-21",21.099001,-0.66,188900,{"date":1729,"open":396,"high":395,"low":1730,"close":394,"change":403,"percent_change":404,"volume":1731,"transactions":9,"vwap":394},"2025-05-20",21.109,198300,{"date":1733,"open":417,"high":613,"low":387,"close":613,"change":288,"percent_change":288,"volume":1427,"transactions":9,"vwap":613},"2025-05-19",{"date":1735,"open":605,"high":605,"low":410,"close":613,"change":353,"percent_change":607,"volume":1736,"transactions":9,"vwap":613},"2025-05-16",111400,{"date":1738,"open":385,"high":631,"low":419,"close":631,"change":700,"percent_change":701,"volume":1739,"transactions":9,"vwap":631},"2025-05-15",351100,{"date":1741,"open":419,"high":394,"low":1717,"close":1717,"change":21,"percent_change":494,"volume":1742,"transactions":9,"vwap":1717},"2025-05-14",217300,{"date":1744,"open":395,"high":631,"low":419,"close":396,"change":378,"percent_change":379,"volume":1745,"transactions":9,"vwap":396},"2025-05-13",573100,{"date":1747,"open":402,"high":613,"low":402,"close":395,"change":21,"percent_change":494,"volume":1748,"transactions":9,"vwap":395},"2025-05-12",247600,{"date":1750,"open":605,"high":736,"low":597,"close":598,"change":482,"percent_change":483,"volume":1751,"transactions":9,"vwap":598},"2025-05-09",164600,{"date":1753,"open":662,"high":666,"low":551,"close":551,"change":207,"percent_change":680,"volume":1754,"transactions":9,"vwap":551},"2025-05-08",209900,{"date":1756,"open":654,"high":666,"low":1757,"close":660,"change":623,"percent_change":624,"volume":1758,"transactions":9,"vwap":660},"2025-05-07",21.284,172700,{"date":1760,"open":615,"high":745,"low":1761,"close":736,"change":482,"percent_change":483,"volume":1762,"transactions":9,"vwap":736},"2025-05-06",21.193,204300,{"date":1764,"open":605,"high":605,"low":410,"close":598,"change":111,"percent_change":254,"volume":1765,"transactions":9,"vwap":598},"2025-05-05",131900,{"date":1767,"open":745,"high":666,"low":1768,"close":605,"change":207,"percent_change":680,"volume":1769,"transactions":9,"vwap":605},"2025-05-02",21.222,181900,{"date":1771,"open":819,"high":676,"low":760,"close":670,"change":803,"percent_change":804,"volume":1772,"transactions":9,"vwap":670},"2025-05-01",187900,{"date":1774,"open":677,"high":855,"low":676,"close":677,"change":254,"percent_change":827,"volume":1775,"transactions":9,"vwap":677},"2025-04-30",1702400,{"date":1777,"open":699,"high":1492,"low":717,"close":878,"change":106,"percent_change":781,"volume":1778,"transactions":9,"vwap":878},"2025-04-29",793300,{"date":1780,"open":705,"high":688,"low":705,"close":688,"change":106,"percent_change":781,"volume":1781,"transactions":9,"vwap":688},"2025-04-28",138700,{"date":1783,"open":731,"high":679,"low":1784,"close":679,"change":420,"percent_change":421,"volume":1785,"transactions":9,"vwap":679},"2025-04-25",21.344,156900,{"date":1787,"open":745,"high":670,"low":1788,"close":666,"change":1789,"percent_change":1790,"volume":1623,"transactions":9,"vwap":666},"2025-04-24",21.265,0.13,0.61,{"date":1792,"open":666,"high":1611,"low":410,"close":551,"change":623,"percent_change":624,"volume":1793,"transactions":9,"vwap":551},"2025-04-23",204500,{"date":178,"open":410,"high":1795,"low":394,"close":395,"change":206,"percent_change":643,"volume":1796,"transactions":9,"vwap":395},21.195,122800]