[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLCO":3,"homepage-market-summary":30,"stock-historical-FLCO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLCO","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 Investment Grade Corporate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3852,1.08996,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.24,20.31,20.33,20.21,20.27,-0.03,-0.15,40507.22623,22.1,20.13,96375.142092184,5.6,2512,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},83739,30564585.523046,-3.39,"2025-04-22",[181,184,192,202,208,217,228,236,246,257,265,275,283,293,303,313,323,333,341,349,356,366,374,382,393,402,409,417,426,434,443,452,463,472,479,486,495,500,506,514,521,530,535,541,548,556,563,571,580,589,596,601,609,616,625,635,644,652,660,667,671,678,683,691,697,703,707,713,719,725,731,739,746,753,760,766,771,777,783,789,793,797,802,808,812,816,819,825,829,834,838,843,847,853,859,862,867,873,875,879,883,886,891,895,899,903,910,913,916,919,924,927,931,937,942,948,953,961,967,970,972,974,978,982,984,989,994,998,1002,1008,1014,1018,1023,1026,1029,1034,1039,1042,1046,1050,1054,1058,1061,1065,1072,1078,1085,1091,1097,1103,1109,1117,1123,1127,1135,1141,1146,1150,1155,1159,1163,1169,1175,1181,1185,1190,1196,1200,1203,1209,1212,1217,1219,1225,1231,1235,1239,1243,1248,1251,1255,1259,1263,1267,1270,1273,1276,1280,1285,1288,1292,1296,1299,1304,1307,1310,1314,1319,1323,1326,1331,1336,1340,1345,1348,1352,1355,1359,1363,1367,1370,1375,1382,1386,1389,1393,1396,1399,1402,1406,1409,1412,1415,1419,1423,1426,1429,1432,1435,1439,1445,1450,1454,1460,1465,1470,1477,1482,1488,1493,1497,1502,1508,1513,1517,1521,1525,1527,1530,1534,1537,1540,1545,1548,1551,1555,1559,1563,1570,1574,1579,1582,1585,1588,1595,1600,1604,1608,1612,1614,1619,1624,1627,1631,1635,1639,1642,1646,1650,1653,1657,1660,1664,1669,1673,1676,1680,1683,1686,1690,1693,1696,1702,1705,1708,1712,1715,1720,1726,1730,1733,1736,1739,1742,1744,1747,1751,1754,1758,1760,1764,1766,1770,1774,1777,1780,1783,1786,1791,1795,1798,1801,1804,1806,1809,1813,1817,1822,1825,1827,1834,1837,1842,1846,1850,1855,1861,1867,1871,1874,1879,1884,1888,1893,1899,1904,1908,1912,1917,1921,1925,1928,1932,1937,1941,1943,1946,1948,1952,1955,1959,1962,1965,1969,1974],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},255,20.252,{"date":185,"open":26,"high":186,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",20.2803,-0.0258,-0.13,68633.11005,207,20.2437,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",20.38,20.28,20.2958,-0.0342,-0.17,195271.3995,284,20.3192,{"date":203,"open":19,"high":204,"low":195,"close":19,"change":22,"percent_change":23,"volume":205,"transactions":206,"vwap":207},"2026-09-29",20.345,250782.16227,237,20.3045,{"date":209,"open":194,"high":194,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",20.3,20.36,-0.1143,-0.56,252883.53598,213,20.3396,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",20.45,20.475,20.3943,20.4743,0.0243,0.12,211656.0875,164,20.4433,{"date":229,"open":230,"high":231,"low":219,"close":219,"change":232,"percent_change":213,"volume":233,"transactions":234,"vwap":235},"2026-09-24",20.5699,20.58,-0.1156,81344.0225,155,20.5224,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",20.73,20.55,20.5656,-0.1994,-0.96,116123.0005,160,20.5789,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",20.76,20.78,20.7322,20.765,-0.005,-0.02,65946.6985,150,20.754,{"date":258,"open":238,"high":259,"low":238,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",20.77,0.075,0.36,77069.1032,294,20.7517,{"date":266,"open":267,"high":238,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",20.7,20.68,20.695,-0.085,-0.41,307543.5995,146,20.6912,{"date":276,"open":248,"high":249,"low":277,"close":249,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",20.74,0.1222,0.59,26944.3392,123,20.7601,{"date":284,"open":285,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",20.6901,20.7599,20.6578,0.0228,0.11,27319.3322,170,20.722,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",20.62,20.65,20.635,0.005,0.02,39377.2739,174,20.6336,{"date":304,"open":305,"high":306,"low":307,"close":305,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",20.63,20.69,20.6001,-0.009,-0.04,35889.7999,242,20.6517,{"date":314,"open":315,"high":316,"low":305,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",20.71,20.715,20.639,-0.016,-0.08,26125.3035,128,20.6844,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",20.7098,20.72,20.655,-0.145,-0.7,15880.7695,139,20.6999,{"date":334,"open":335,"high":336,"low":249,"close":337,"change":253,"percent_change":338,"volume":339,"transactions":281,"vwap":340},"2026-09-09",20.81,20.84,20.8,-0.1,29917.9115,20.813,{"date":342,"open":336,"high":343,"low":344,"close":345,"change":253,"percent_change":338,"volume":346,"transactions":347,"vwap":348},"2026-09-08",20.8599,20.79,20.82,52820.541817,428,20.8221,{"date":350,"open":351,"high":351,"low":326,"close":336,"change":352,"percent_change":353,"volume":354,"transactions":215,"vwap":355},"2026-09-04",20.9,-0.025,-0.12,36599.718354,20.8604,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",20.92,20.8609,20.865,0.035,0.17,28568.7645,260,20.8797,{"date":367,"open":336,"high":368,"low":335,"close":369,"change":370,"percent_change":309,"volume":371,"transactions":372,"vwap":373},"2026-09-02",20.85,20.83,-0.0083,33989.67152,163,20.8258,{"date":375,"open":368,"high":376,"low":345,"close":377,"change":378,"percent_change":213,"volume":379,"transactions":380,"vwap":381},"2026-09-01",20.885,20.8383,-0.1167,51571.5655,339,20.8409,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",20.965,20.975,20.95,20.955,-0.07,-0.33,260332.4355,111,20.9603,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":388,"percent_change":389,"volume":399,"transactions":400,"vwap":401},"2026-08-28",21.06,21.08,21.01,21.025,25847.5837,78,21.031,{"date":403,"open":404,"high":404,"low":396,"close":405,"change":406,"percent_change":406,"volume":407,"transactions":321,"vwap":408},"2026-08-27",21.11,21.095,0,28661.4147,21.0905,{"date":410,"open":411,"high":412,"low":395,"close":405,"change":413,"percent_change":309,"volume":414,"transactions":415,"vwap":416},"2026-08-26",21.079,21.1,-0.0092,31909.1603,127,21.0816,{"date":418,"open":395,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",21.1042,21.041,0.1292,0.62,55076.0829,229,21.0662,{"date":427,"open":428,"high":429,"low":384,"close":385,"change":430,"percent_change":224,"volume":431,"transactions":432,"vwap":433},"2026-08-24",20.98,21,0.025,36687.1884,168,20.9829,{"date":435,"open":436,"high":437,"low":438,"close":386,"change":112,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",20.94,20.96,20.93,-0.05,21168.5385,93,20.9425,{"date":444,"open":445,"high":446,"low":436,"close":437,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",20.97,20.9981,-0.0679,-0.32,33473.232955,120,20.9633,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",21.02,21.04,20.99,21.0279,0.1079,0.52,36609.9034,236,21.0193,{"date":464,"open":465,"high":466,"low":467,"close":358,"change":299,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",20.89,20.9291,20.88,0.1,22563.40965,129,20.9055,{"date":473,"open":386,"high":437,"low":465,"close":351,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",-0.065,-0.31,20097.0984,165,20.9201,{"date":480,"open":429,"high":429,"low":481,"close":384,"change":439,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",20.9422,-0.24,33267.4714,126,20.9631,{"date":487,"open":488,"high":489,"low":397,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":477,"vwap":494},"2026-08-13",21.05,21.065,21.015,0.065,0.31,46644.77223,21.0379,{"date":496,"open":456,"high":456,"low":386,"close":386,"change":299,"percent_change":468,"volume":497,"transactions":498,"vwap":499},"2026-08-12",41683.853091,193,20.962,{"date":501,"open":428,"high":428,"low":438,"close":438,"change":502,"percent_change":107,"volume":503,"transactions":504,"vwap":505},"2026-08-11",0.012,73816.9754,218,20.9506,{"date":507,"open":428,"high":428,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":51,"vwap":513},"2026-08-10",20.91,20.918,-0.1027,-0.49,86309.089903,20.9396,{"date":515,"open":455,"high":455,"low":429,"close":516,"change":517,"percent_change":362,"volume":518,"transactions":519,"vwap":520},"2026-08-07",21.0207,0.0357,25876.8773,177,21.0156,{"date":522,"open":397,"high":523,"low":445,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",21.03,20.985,-0.055,-0.26,36190.921028,194,20.9886,{"date":531,"open":395,"high":396,"low":455,"close":455,"change":406,"percent_change":406,"volume":532,"transactions":533,"vwap":534},"2026-08-05",60429.9554,251,21.0616,{"date":536,"open":456,"high":488,"low":456,"close":455,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":401},"2026-08-04",0.0911,0.43,20253.9034,134,{"date":542,"open":508,"high":543,"low":508,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":321,"vwap":505},"2026-08-03",20.9697,20.9489,-0.0419,-0.2,43847.2814,{"date":549,"open":397,"high":397,"low":437,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-31",20.9908,-0.0392,-0.19,155897.9034,101,20.9865,{"date":557,"open":437,"high":488,"low":437,"close":523,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",0.045,0.21,35476.5184,191,21.0256,{"date":564,"open":565,"high":565,"low":524,"close":524,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",21.07,-0.0999,-0.47,33779.6964,149,21.0405,{"date":572,"open":488,"high":412,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",21.045,21.0849,0.0512,0.24,28094.5614,91,21.0802,{"date":581,"open":523,"high":488,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-27",21.0116,21.0337,0.0387,0.18,34518.992017,183,21.002,{"date":590,"open":456,"high":457,"low":456,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":569,"vwap":595},"2026-07-24",20.995,0.01,0.05,25829.4916,21.0005,{"date":597,"open":456,"high":429,"low":445,"close":524,"change":474,"percent_change":475,"volume":598,"transactions":599,"vwap":600},"2026-07-23",44832.8264,114,20.9798,{"date":602,"open":603,"high":604,"low":455,"close":488,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":420},"2026-07-22",21.075,21.0958,-0.034,-0.16,939553.9034,145,{"date":610,"open":611,"high":412,"low":565,"close":612,"change":613,"percent_change":482,"volume":614,"transactions":372,"vwap":615},"2026-07-21",21.09,21.084,-0.051,37165.0726,21.0856,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":474,"percent_change":475,"volume":622,"transactions":623,"vwap":624},"2026-07-20",21.18,21.185,21.12,21.135,40995.9496,196,21.1432,{"date":626,"open":627,"high":628,"low":618,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-17",21.21,21.22,21.2,0.015,0.07,48601.1773,152,21.2048,{"date":636,"open":637,"high":629,"low":638,"close":619,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-16",21.17,21.16,-0.0182,-0.09,48805.4366,286,21.1823,{"date":645,"open":638,"high":628,"low":638,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-15",21.2032,0.0632,0.3,42321.867651,156,21.1987,{"date":653,"open":654,"high":655,"low":611,"close":656,"change":593,"percent_change":576,"volume":657,"transactions":658,"vwap":659},"2026-07-14",21.13,21.15,21.14,38512.7626,167,21.1267,{"date":661,"open":662,"high":662,"low":579,"close":611,"change":640,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-13",21.1695,-0.42,30087.2776,118,21.1185,{"date":668,"open":628,"high":628,"low":669,"close":618,"change":525,"percent_change":526,"volume":670,"transactions":9,"vwap":618},"2026-07-10",21.166,22200,{"date":672,"open":629,"high":673,"low":629,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-09",21.26,21.235,0.04,0.19,19300,{"date":679,"open":629,"high":628,"low":637,"close":680,"change":681,"percent_change":546,"volume":682,"transactions":9,"vwap":680},"2026-07-08",21.195,-0.042,48000,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-07",21.3,21.23,21.237,-0.113,-0.53,35000,{"date":692,"open":693,"high":694,"low":695,"close":694,"change":298,"percent_change":299,"volume":696,"transactions":9,"vwap":694},"2026-07-06",21.33,21.35,21.326,47500,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":430,"percent_change":224,"volume":702,"transactions":9,"vwap":701},"2026-07-02",21.32,21.38,21.345,23000,{"date":704,"open":705,"high":701,"low":705,"close":699,"change":353,"percent_change":213,"volume":706,"transactions":9,"vwap":699},"2026-07-01",21.31,54000,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":640,"percent_change":663,"volume":712,"transactions":9,"vwap":711},"2026-06-30",21.508,21.51,21.44,308700,{"date":714,"open":715,"high":716,"low":710,"close":717,"change":630,"percent_change":631,"volume":718,"transactions":9,"vwap":717},"2026-06-29",21.52,21.55,21.53,37100,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":252,"percent_change":253,"volume":724,"transactions":9,"vwap":723},"2026-06-26",21.47,21.525,21.515,34600,{"date":726,"open":710,"high":717,"low":727,"close":715,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":715},"2026-06-25",21.48,0.033,0.15,45000,{"date":732,"open":733,"high":734,"low":721,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-24",21.49,21.5,21.487,0.096,0.45,38600,{"date":740,"open":741,"high":742,"low":700,"close":743,"change":744,"percent_change":224,"volume":745,"transactions":9,"vwap":743},"2026-06-23",21.39,21.43,21.391,0.026,51700,{"date":747,"open":748,"high":700,"low":749,"close":750,"change":439,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-22",21.36,21.34,21.365,-0.23,42700,{"date":754,"open":721,"high":755,"low":756,"close":757,"change":758,"percent_change":676,"volume":759,"transactions":9,"vwap":757},"2026-06-18",21.477,21.411,21.415,0.041,22000,{"date":761,"open":742,"high":727,"low":762,"close":763,"change":764,"percent_change":475,"volume":765,"transactions":9,"vwap":763},"2026-06-17",21.362,21.374,-0.066,55400,{"date":767,"open":711,"high":768,"low":769,"close":711,"change":430,"percent_change":224,"volume":770,"transactions":9,"vwap":711},"2026-06-16",21.46,21.42,41500,{"date":772,"open":711,"high":773,"low":774,"close":757,"change":299,"percent_change":775,"volume":776,"transactions":9,"vwap":757},"2026-06-15",21.454,21.41,0.09,59700,{"date":778,"open":700,"high":774,"low":779,"close":780,"change":781,"percent_change":388,"volume":782,"transactions":9,"vwap":780},"2026-06-12",21.37,21.395,-0.015,66400,{"date":784,"open":699,"high":742,"low":785,"close":774,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":774},"2026-06-11",21.29,0.13,0.61,43300,{"date":790,"open":749,"high":749,"low":673,"close":791,"change":439,"percent_change":751,"volume":792,"transactions":9,"vwap":791},"2026-06-10",21.28,46800,{"date":794,"open":685,"high":693,"low":673,"close":693,"change":795,"percent_change":147,"volume":796,"transactions":9,"vwap":693},"2026-06-09",0.08,45400,{"date":798,"open":685,"high":685,"low":799,"close":799,"change":800,"percent_change":338,"volume":801,"transactions":9,"vwap":799},"2026-06-08",21.25,-0.021,30600,{"date":803,"open":705,"high":804,"low":673,"close":805,"change":806,"percent_change":511,"volume":807,"transactions":9,"vwap":805},"2026-06-05",21.319,21.271,-0.104,29100,{"date":809,"open":741,"high":741,"low":779,"close":810,"change":675,"percent_change":676,"volume":811,"transactions":9,"vwap":810},"2026-06-04",21.375,41600,{"date":813,"open":705,"high":694,"low":705,"close":814,"change":309,"percent_change":552,"volume":815,"transactions":9,"vwap":814},"2026-06-03",21.335,30800,{"date":817,"open":741,"high":769,"low":779,"close":810,"change":112,"percent_change":439,"volume":818,"transactions":9,"vwap":810},"2026-06-02",38000,{"date":820,"open":749,"high":821,"low":822,"close":823,"change":640,"percent_change":663,"volume":824,"transactions":9,"vwap":823},"2026-06-01",21.388,21.323,21.385,35600,{"date":826,"open":734,"high":715,"low":721,"close":827,"change":630,"percent_change":631,"volume":828,"transactions":9,"vwap":827},"2026-05-29",21.475,388400,{"date":830,"open":831,"high":727,"low":774,"close":768,"change":593,"percent_change":832,"volume":833,"transactions":9,"vwap":768},"2026-05-28",21.45,0.23,30200,{"date":835,"open":836,"high":742,"low":836,"close":774,"change":744,"percent_change":224,"volume":837,"transactions":9,"vwap":774},"2026-05-27",21.4,22800,{"date":839,"open":831,"high":831,"low":748,"close":840,"change":841,"percent_change":152,"volume":842,"transactions":9,"vwap":840},"2026-05-26",21.384,0.074,21300,{"date":844,"open":693,"high":845,"low":846,"close":705,"change":758,"percent_change":676,"volume":801,"transactions":9,"vwap":705},"2026-05-22",21.331,21.27,{"date":848,"open":629,"high":791,"low":637,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-21",21.269,0.029,0.14,38200,{"date":854,"open":855,"high":673,"low":638,"close":856,"change":857,"percent_change":279,"volume":858,"transactions":9,"vwap":856},"2026-05-20",21.165,21.24,0.125,31100,{"date":860,"open":654,"high":621,"low":611,"close":861,"change":338,"percent_change":567,"volume":801,"transactions":9,"vwap":861},"2026-05-19",21.115,{"date":863,"open":856,"high":864,"low":618,"close":865,"change":112,"percent_change":439,"volume":866,"transactions":9,"vwap":865},"2026-05-18",21.275,21.215,17800,{"date":868,"open":856,"high":856,"low":627,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-15",21.225,-0.14,-0.66,46300,{"date":874,"open":741,"high":774,"low":748,"close":750,"change":630,"percent_change":631,"volume":696,"transactions":9,"vwap":750},"2026-05-14",{"date":876,"open":693,"high":877,"low":699,"close":694,"change":406,"percent_change":406,"volume":878,"transactions":9,"vwap":694},"2026-05-13",21.356,22300,{"date":880,"open":836,"high":836,"low":693,"close":694,"change":474,"percent_change":881,"volume":882,"transactions":9,"vwap":694},"2026-05-12",-0.3,31800,{"date":884,"open":742,"high":831,"low":836,"close":757,"change":22,"percent_change":870,"volume":885,"transactions":9,"vwap":757},"2026-05-11",35400,{"date":887,"open":721,"high":721,"low":888,"close":888,"change":889,"percent_change":127,"volume":890,"transactions":9,"vwap":888},"2026-05-08",21.445,0.085,20900,{"date":892,"open":768,"high":755,"low":748,"close":748,"change":270,"percent_change":893,"volume":894,"transactions":9,"vwap":748},"2026-05-07",-0.4,31600,{"date":896,"open":721,"high":721,"low":742,"close":888,"change":775,"percent_change":897,"volume":898,"transactions":9,"vwap":888},"2026-05-06",0.42,11700,{"date":900,"open":749,"high":700,"low":749,"close":901,"change":107,"percent_change":902,"volume":894,"transactions":9,"vwap":901},"2026-05-05",21.355,0.28,{"date":904,"open":693,"high":693,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-04",21.247,21.295,-0.075,-0.35,52600,{"date":911,"open":700,"high":774,"low":748,"close":779,"change":352,"percent_change":353,"volume":912,"transactions":9,"vwap":779},"2026-05-01",86900,{"date":914,"open":774,"high":711,"low":743,"close":780,"change":630,"percent_change":631,"volume":915,"transactions":9,"vwap":780},"2026-04-30",854700,{"date":917,"open":742,"high":727,"low":779,"close":700,"change":907,"percent_change":908,"volume":918,"transactions":9,"vwap":700},"2026-04-29",29200,{"date":920,"open":921,"high":922,"low":769,"close":922,"change":253,"percent_change":640,"volume":923,"transactions":9,"vwap":922},"2026-04-28",21.434,21.455,15500,{"date":925,"open":734,"high":715,"low":768,"close":827,"change":525,"percent_change":526,"volume":926,"transactions":9,"vwap":827},"2026-04-27",17700,{"date":928,"open":727,"high":929,"low":727,"close":717,"change":430,"percent_change":224,"volume":930,"transactions":9,"vwap":717},"2026-04-24",21.54,18500,{"date":932,"open":717,"high":933,"low":768,"close":934,"change":935,"percent_change":936,"volume":702,"transactions":9,"vwap":934},"2026-04-23",21.58,21.505,-0.045,-0.21,{"date":938,"open":933,"high":939,"low":929,"close":716,"change":940,"percent_change":729,"volume":941,"transactions":9,"vwap":716},"2026-04-22",21.59,0.032,27600,{"date":943,"open":944,"high":944,"low":723,"close":945,"change":946,"percent_change":475,"volume":947,"transactions":9,"vwap":945},"2026-04-21",21.57,21.518,-0.067,44200,{"date":949,"open":933,"high":939,"low":716,"close":950,"change":951,"percent_change":253,"volume":952,"transactions":9,"vwap":950},"2026-04-20",21.585,-0.004,33000,{"date":954,"open":955,"high":956,"low":950,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-17",21.61,21.63,21.589,0.094,0.44,24900,{"date":962,"open":963,"high":944,"low":964,"close":965,"change":907,"percent_change":908,"volume":966,"transactions":9,"vwap":965},"2026-04-16",21.56,21.485,21.495,42000,{"date":968,"open":929,"high":939,"low":717,"close":944,"change":406,"percent_change":406,"volume":969,"transactions":9,"vwap":944},"2026-04-15",58700,{"date":971,"open":715,"high":933,"low":715,"close":944,"change":107,"percent_change":902,"volume":941,"transactions":9,"vwap":944},"2026-04-14",{"date":973,"open":742,"high":715,"low":742,"close":710,"change":107,"percent_change":902,"volume":882,"transactions":9,"vwap":710},"2026-04-13",{"date":975,"open":976,"high":733,"low":711,"close":831,"change":22,"percent_change":870,"volume":977,"transactions":9,"vwap":831},"2026-04-10",21.481,37800,{"date":979,"open":768,"high":715,"low":980,"close":727,"change":298,"percent_change":299,"volume":981,"transactions":9,"vwap":727},"2026-04-09",21.433,36100,{"date":983,"open":717,"high":963,"low":888,"close":827,"change":107,"percent_change":902,"volume":923,"transactions":9,"vwap":827},"2026-04-08",{"date":985,"open":741,"high":986,"low":685,"close":757,"change":987,"percent_change":468,"volume":988,"transactions":9,"vwap":757},"2026-04-07",21.419,0.021,48800,{"date":990,"open":769,"high":831,"low":741,"close":991,"change":992,"percent_change":870,"volume":993,"transactions":9,"vwap":991},"2026-04-06",21.394,-0.031,24300,{"date":995,"open":699,"high":711,"low":705,"close":996,"change":260,"percent_change":152,"volume":997,"transactions":9,"vwap":996},"2026-04-02",21.425,111600,{"date":999,"open":694,"high":1000,"low":814,"close":694,"change":388,"percent_change":389,"volume":1001,"transactions":9,"vwap":694},"2026-04-01",21.396,29600,{"date":1003,"open":1004,"high":768,"low":779,"close":769,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":769},"2026-03-31",21.398,0.115,0.54,175000,{"date":1009,"open":699,"high":694,"low":1010,"close":1011,"change":1012,"percent_change":737,"volume":1013,"transactions":9,"vwap":1011},"2026-03-30",21.291,21.305,0.095,23100,{"date":1015,"open":637,"high":1016,"low":637,"close":627,"change":352,"percent_change":353,"volume":1017,"transactions":9,"vwap":627},"2026-03-27",21.245,32500,{"date":1019,"open":705,"high":701,"low":1020,"close":674,"change":328,"percent_change":1021,"volume":1022,"transactions":9,"vwap":674},"2026-03-26",21.229,-0.68,167800,{"date":1024,"open":836,"high":769,"low":779,"close":700,"change":260,"percent_change":152,"volume":1025,"transactions":9,"vwap":700},"2026-03-25",100800,{"date":1027,"open":673,"high":694,"low":856,"close":1011,"change":525,"percent_change":526,"volume":1028,"transactions":9,"vwap":1011},"2026-03-24",126400,{"date":1030,"open":699,"high":836,"low":791,"close":748,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":748},"2026-03-23",0.135,0.64,48600,{"date":1035,"open":748,"high":810,"low":1036,"close":869,"change":1037,"percent_change":1038,"volume":792,"transactions":9,"vwap":869},"2026-03-20",21.213,-0.22,-1.03,{"date":1040,"open":693,"high":721,"low":699,"close":888,"change":491,"percent_change":648,"volume":1041,"transactions":9,"vwap":888},"2026-03-19",25100,{"date":1043,"open":711,"high":1044,"low":700,"close":700,"change":338,"percent_change":567,"volume":1045,"transactions":9,"vwap":700},"2026-03-18",21.461,46900,{"date":1047,"open":711,"high":727,"low":711,"close":727,"change":468,"percent_change":1048,"volume":1049,"transactions":9,"vwap":727},"2026-03-17",0.47,88500,{"date":1051,"open":741,"high":711,"low":1052,"close":700,"change":795,"percent_change":147,"volume":1053,"transactions":9,"vwap":700},"2026-03-16",21.361,107600,{"date":1055,"open":836,"high":1056,"low":791,"close":685,"change":439,"percent_change":751,"volume":1057,"transactions":9,"vwap":685},"2026-03-13",21.439,842900,{"date":1059,"open":769,"high":769,"low":693,"close":694,"change":353,"percent_change":213,"volume":1060,"transactions":9,"vwap":694},"2026-03-12",1159500,{"date":1062,"open":963,"high":963,"low":742,"close":721,"change":870,"percent_change":1063,"volume":1064,"transactions":9,"vwap":721},"2026-03-11",-0.65,129400,{"date":1066,"open":1067,"high":1068,"low":955,"close":955,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":955},"2026-03-10",21.64,21.71,-0.108,-0.5,278500,{"date":1073,"open":939,"high":1074,"low":939,"close":1075,"change":1076,"percent_change":538,"volume":1077,"transactions":9,"vwap":1075},"2026-03-09",21.74,21.718,0.093,34200,{"date":1079,"open":1080,"high":1081,"low":963,"close":1082,"change":309,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-06",21.579,21.67,21.625,-0.18,43700,{"date":1086,"open":1081,"high":1087,"low":1088,"close":1089,"change":319,"percent_change":1090,"volume":730,"transactions":9,"vwap":1089},"2026-03-05",21.685,21.639,21.665,-0.37,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":430,"percent_change":224,"volume":738,"transactions":9,"vwap":1096},"2026-03-04",21.75,21.78,21.732,21.745,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":253,"percent_change":640,"volume":1102,"transactions":9,"vwap":1101},"2026-03-03",21.62,21.764,21.72,53500,{"date":1104,"open":1105,"high":1106,"low":1068,"close":1074,"change":353,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1074},"2026-03-02",21.73,21.741,-0.55,46500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":352,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-02-27",21.88,21.92,21.85,21.86,-0.11,700300,{"date":1118,"open":1119,"high":1120,"low":1113,"close":1120,"change":1121,"percent_change":851,"volume":1122,"transactions":9,"vwap":1120},"2026-02-26",21.862,21.885,0.03,34100,{"date":1124,"open":1125,"high":1111,"low":1125,"close":1126,"change":112,"percent_change":439,"volume":966,"transactions":9,"vwap":1126},"2026-02-25",21.83,21.855,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":319,"volume":1134,"transactions":9,"vwap":1132},"2026-02-24",21.87,21.89,21.84,21.865,-0.018,36000,{"date":1136,"open":1129,"high":1137,"low":1114,"close":1138,"change":1139,"percent_change":289,"volume":1140,"transactions":9,"vwap":1138},"2026-02-23",21.9,21.883,0.023,77900,{"date":1142,"open":1114,"high":1143,"low":1144,"close":1114,"change":112,"percent_change":439,"volume":1145,"transactions":9,"vwap":1114},"2026-02-20",21.878,21.843,53000,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1129,"change":1121,"percent_change":851,"volume":1145,"transactions":9,"vwap":1129},"2026-02-19",21.834,21.875,{"date":1151,"open":1125,"high":1152,"low":1125,"close":1131,"change":1153,"percent_change":606,"volume":1154,"transactions":9,"vwap":1131},"2026-02-18",21.881,-0.035,106400,{"date":1156,"open":1113,"high":1111,"low":1157,"close":1149,"change":1121,"percent_change":851,"volume":1158,"transactions":9,"vwap":1149},"2026-02-17",21.845,62700,{"date":1160,"open":1114,"high":1114,"low":1131,"close":1157,"change":1161,"percent_change":362,"volume":1162,"transactions":9,"vwap":1157},"2026-02-13",0.038,25800,{"date":1164,"open":1093,"high":1165,"low":1093,"close":1166,"change":1167,"percent_change":737,"volume":1168,"transactions":9,"vwap":1166},"2026-02-12",21.82,21.807,0.097,61400,{"date":1170,"open":1171,"high":1074,"low":1172,"close":1068,"change":1173,"percent_change":23,"volume":1174,"transactions":9,"vwap":1068},"2026-02-11",21.715,21.704,-0.033,48700,{"date":1176,"open":1177,"high":1178,"low":1101,"close":1179,"change":1161,"percent_change":585,"volume":1180,"transactions":9,"vwap":1179},"2026-02-10",21.76,21.775,21.743,43400,{"date":1182,"open":1089,"high":1101,"low":1089,"close":1183,"change":252,"percent_change":253,"volume":1184,"transactions":9,"vwap":1183},"2026-02-09",21.705,28300,{"date":1186,"open":1187,"high":1068,"low":1188,"close":1068,"change":592,"percent_change":593,"volume":1189,"transactions":9,"vwap":1068},"2026-02-06",21.69,21.651,136900,{"date":1191,"open":1192,"high":1193,"low":1082,"close":1193,"change":289,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-05",21.65,21.7,0.51,27100,{"date":1197,"open":1198,"high":1198,"low":944,"close":939,"change":253,"percent_change":640,"volume":1199,"transactions":9,"vwap":939},"2026-02-04",21.6,984900,{"date":1201,"open":956,"high":956,"low":939,"close":955,"change":252,"percent_change":253,"volume":1202,"transactions":9,"vwap":955},"2026-02-03",56000,{"date":1204,"open":1099,"high":1192,"low":1198,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-02-02",21.615,-0.095,-0.44,486100,{"date":1210,"open":1193,"high":1105,"low":1187,"close":1068,"change":406,"percent_change":406,"volume":1211,"transactions":9,"vwap":1068},"2026-01-30",267900,{"date":1213,"open":1214,"high":1105,"low":1215,"close":1068,"change":406,"percent_change":406,"volume":1216,"transactions":9,"vwap":1068},"2026-01-29",21.68,21.669,70800,{"date":1218,"open":1068,"high":1068,"low":1214,"close":1068,"change":1133,"percent_change":319,"volume":852,"transactions":9,"vwap":1068},"2026-01-28",{"date":1220,"open":1177,"high":1177,"low":1221,"close":1222,"change":1223,"percent_change":23,"volume":1224,"transactions":9,"vwap":1222},"2026-01-27",21.724,21.728,-0.032,20700,{"date":1226,"open":1074,"high":1227,"low":1228,"close":1177,"change":361,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1177},"2026-01-26",21.77,21.738,0.16,59200,{"date":1232,"open":1068,"high":1105,"low":1214,"close":1233,"change":630,"percent_change":631,"volume":1234,"transactions":9,"vwap":1233},"2026-01-23",21.725,80300,{"date":1236,"open":1214,"high":1105,"low":1237,"close":1068,"change":361,"percent_change":1229,"volume":1238,"transactions":9,"vwap":1068},"2026-01-22",21.674,25200,{"date":1240,"open":955,"high":1187,"low":955,"close":1241,"change":1012,"percent_change":959,"volume":1242,"transactions":9,"vwap":1241},"2026-01-21",21.675,49000,{"date":1244,"open":929,"high":956,"low":929,"close":933,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":933},"2026-01-20",-0.105,-0.48,35300,{"date":1249,"open":1074,"high":1074,"low":1214,"close":1087,"change":525,"percent_change":1250,"volume":738,"transactions":9,"vwap":1087},"2026-01-16",-0.25,{"date":1252,"open":1253,"high":1253,"low":1074,"close":1074,"change":352,"percent_change":1115,"volume":1254,"transactions":9,"vwap":1074},"2026-01-15",21.79,35100,{"date":1256,"open":1105,"high":1094,"low":1105,"close":1257,"change":593,"percent_change":832,"volume":1258,"transactions":9,"vwap":1257},"2026-01-14",21.765,53400,{"date":1260,"open":1193,"high":1105,"low":1261,"close":1171,"change":361,"percent_change":1229,"volume":1262,"transactions":9,"vwap":1171},"2026-01-13",21.683,32000,{"date":1264,"open":1265,"high":1183,"low":1265,"close":1214,"change":253,"percent_change":640,"volume":1266,"transactions":9,"vwap":1214},"2026-01-12",21.66,16600,{"date":1268,"open":1067,"high":1068,"low":1067,"close":1193,"change":593,"percent_change":832,"volume":1269,"transactions":9,"vwap":1193},"2026-01-09",33600,{"date":1271,"open":956,"high":1265,"low":956,"close":1192,"change":439,"percent_change":751,"volume":1272,"transactions":9,"vwap":1192},"2026-01-08",58300,{"date":1274,"open":1068,"high":1101,"low":1214,"close":1193,"change":592,"percent_change":593,"volume":1275,"transactions":9,"vwap":1193},"2026-01-07",462200,{"date":1277,"open":1278,"high":1187,"low":956,"close":1187,"change":1279,"percent_change":775,"volume":811,"transactions":9,"vwap":1187},"2026-01-06",21.645,0.019,{"date":1281,"open":1192,"high":1187,"low":1067,"close":1282,"change":1283,"percent_change":559,"volume":1284,"transactions":9,"vwap":1282},"2026-01-05",21.671,0.046,34000,{"date":1286,"open":1265,"high":1265,"low":955,"close":1082,"change":352,"percent_change":353,"volume":1287,"transactions":9,"vwap":1082},"2026-01-02",30500,{"date":1289,"open":1241,"high":1193,"low":1192,"close":1192,"change":1290,"percent_change":482,"volume":1291,"transactions":9,"vwap":1192},"2025-12-31",-0.053,19500,{"date":1293,"open":1214,"high":1233,"low":1214,"close":1294,"change":1295,"percent_change":319,"volume":1247,"transactions":9,"vwap":1294},"2025-12-30",21.703,-0.017,{"date":1297,"open":1193,"high":1125,"low":1214,"close":1101,"change":430,"percent_change":224,"volume":1298,"transactions":9,"vwap":1101},"2025-12-29",98500,{"date":1300,"open":1193,"high":1301,"low":1265,"close":1302,"change":298,"percent_change":299,"volume":1303,"transactions":9,"vwap":1302},"2025-12-26",21.707,21.695,20400,{"date":1305,"open":1192,"high":1187,"low":1067,"close":1187,"change":260,"percent_change":152,"volume":1306,"transactions":9,"vwap":1187},"2025-12-24",6500,{"date":1308,"open":944,"high":956,"low":963,"close":1205,"change":298,"percent_change":299,"volume":1309,"transactions":9,"vwap":1205},"2025-12-23",49800,{"date":1311,"open":956,"high":956,"low":1312,"close":955,"change":112,"percent_change":439,"volume":1313,"transactions":9,"vwap":955},"2025-12-22",21.593,47100,{"date":1315,"open":1099,"high":1192,"low":1316,"close":1099,"change":606,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1099},"2025-12-19",21.601,-0.73,32900,{"date":1320,"open":1227,"high":1094,"low":1101,"close":1094,"change":795,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1094},"2025-12-18",0.37,58200,{"date":1324,"open":1187,"high":1068,"low":1081,"close":1193,"change":781,"percent_change":388,"volume":1325,"transactions":9,"vwap":1193},"2025-12-17",21100,{"date":1327,"open":956,"high":1171,"low":956,"close":1171,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1171},"2025-12-16",0.058,0.27,67600,{"date":1332,"open":1193,"high":1193,"low":1067,"close":1333,"change":1334,"percent_change":1121,"volume":1335,"transactions":9,"vwap":1333},"2025-12-15",21.657,0.007,218400,{"date":1337,"open":1192,"high":1192,"low":956,"close":1192,"change":1338,"percent_change":893,"volume":1339,"transactions":9,"vwap":1192},"2025-12-12",-0.088,40600,{"date":1341,"open":1165,"high":1165,"low":1342,"close":1228,"change":1343,"percent_change":22,"volume":1344,"transactions":9,"vwap":1228},"2025-12-11",21.722,-0.007,34900,{"date":1346,"open":1265,"high":1177,"low":1265,"close":1096,"change":491,"percent_change":648,"volume":1347,"transactions":9,"vwap":1096},"2025-12-10",29400,{"date":1349,"open":1068,"high":1068,"low":1350,"close":1214,"change":253,"percent_change":640,"volume":1351,"transactions":9,"vwap":1214},"2025-12-09",21.652,23600,{"date":1353,"open":1074,"high":1074,"low":1265,"close":1193,"change":112,"percent_change":439,"volume":1354,"transactions":9,"vwap":1193},"2025-12-08",41900,{"date":1356,"open":1093,"high":1357,"low":1172,"close":1068,"change":309,"percent_change":1083,"volume":1358,"transactions":9,"vwap":1068},"2025-12-05",21.759,36800,{"date":1360,"open":1094,"high":1094,"low":1361,"close":1093,"change":253,"percent_change":640,"volume":1362,"transactions":9,"vwap":1093},"2025-12-04",21.731,66200,{"date":1364,"open":1177,"high":1365,"low":1366,"close":1227,"change":593,"percent_change":832,"volume":833,"transactions":9,"vwap":1227},"2025-12-03",21.8,21.744,{"date":1368,"open":1074,"high":1357,"low":1101,"close":1101,"change":112,"percent_change":439,"volume":1369,"transactions":9,"vwap":1101},"2025-12-02",43600,{"date":1371,"open":1193,"high":1074,"low":1193,"close":1105,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1105},"2025-12-01",-0.171,-0.78,58500,{"date":1376,"open":1377,"high":1378,"low":1129,"close":1379,"change":1380,"percent_change":1115,"volume":1381,"transactions":9,"vwap":1379},"2025-11-28",21.91,21.923,21.901,-0.024,22700,{"date":1383,"open":1114,"high":1384,"low":1113,"close":1384,"change":558,"percent_change":559,"volume":1385,"transactions":9,"vwap":1384},"2025-11-26",21.925,24100,{"date":1387,"open":1131,"high":1377,"low":1131,"close":1111,"change":675,"percent_change":585,"volume":1388,"transactions":9,"vwap":1111},"2025-11-25",287600,{"date":1390,"open":1227,"high":1131,"low":1227,"close":1131,"change":775,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1131},"2025-11-24",0.41,59400,{"date":1394,"open":1074,"high":1093,"low":1193,"close":1093,"change":491,"percent_change":648,"volume":1395,"transactions":9,"vwap":1093},"2025-11-21",70300,{"date":1397,"open":1068,"high":1105,"low":1081,"close":1087,"change":430,"percent_change":224,"volume":1398,"transactions":9,"vwap":1087},"2025-11-20",50300,{"date":1400,"open":1081,"high":1068,"low":1192,"close":1265,"change":253,"percent_change":640,"volume":1401,"transactions":9,"vwap":1265},"2025-11-19",38900,{"date":1403,"open":1214,"high":1193,"low":1404,"close":1214,"change":592,"percent_change":593,"volume":1405,"transactions":9,"vwap":1214},"2025-11-18",21.653,165800,{"date":1407,"open":1192,"high":1193,"low":1278,"close":1081,"change":592,"percent_change":593,"volume":1408,"transactions":9,"vwap":1081},"2025-11-17",55500,{"date":1410,"open":1302,"high":1193,"low":1278,"close":1265,"change":309,"percent_change":1083,"volume":1411,"transactions":9,"vwap":1265},"2025-11-14",28000,{"date":1413,"open":1074,"high":1074,"low":1187,"close":1193,"change":319,"percent_change":1090,"volume":1414,"transactions":9,"vwap":1193},"2025-11-13",37600,{"date":1416,"open":1094,"high":1417,"low":1177,"close":1094,"change":22,"percent_change":870,"volume":1418,"transactions":9,"vwap":1094},"2025-11-12",21.795,183600,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1422,"change":795,"percent_change":1321,"volume":811,"transactions":9,"vwap":1422},"2025-11-11",21.753,21.81,{"date":1424,"open":1187,"high":1074,"low":1187,"close":1105,"change":299,"percent_change":775,"volume":1425,"transactions":9,"vwap":1105},"2025-11-10",29900,{"date":1427,"open":1193,"high":1074,"low":1187,"close":1068,"change":22,"percent_change":870,"volume":1428,"transactions":9,"vwap":1068},"2025-11-07",62400,{"date":1430,"open":1074,"high":1074,"low":1068,"close":1074,"change":795,"percent_change":1321,"volume":1431,"transactions":9,"vwap":1074},"2025-11-06",61300,{"date":1433,"open":1068,"high":1068,"low":1192,"close":1265,"change":525,"percent_change":1250,"volume":1434,"transactions":9,"vwap":1265},"2025-11-05",40200,{"date":1436,"open":1214,"high":1074,"low":1214,"close":1171,"change":1437,"percent_change":362,"volume":1438,"transactions":9,"vwap":1171},"2025-11-04",0.037,98100,{"date":1440,"open":1099,"high":1187,"low":1099,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-11-03",21.678,-0.157,-0.72,50100,{"date":1446,"open":1447,"high":1447,"low":1125,"close":1448,"change":764,"percent_change":881,"volume":1449,"transactions":9,"vwap":1448},"2025-10-31",21.95,21.835,258900,{"date":1451,"open":1111,"high":1452,"low":1111,"close":1379,"change":319,"percent_change":1453,"volume":894,"transactions":9,"vwap":1379},"2025-10-30",21.94,-0.36,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":511,"volume":1077,"transactions":9,"vwap":1458},"2025-10-29",22.08,21.98,21.981,-0.109,{"date":1461,"open":1462,"high":25,"low":1463,"close":1462,"change":406,"percent_change":406,"volume":1464,"transactions":9,"vwap":1462},"2025-10-28",22.09,22.055,69700,{"date":1466,"open":1467,"high":1462,"low":1468,"close":1462,"change":558,"percent_change":1469,"volume":1392,"transactions":9,"vwap":1462},"2025-10-27",22.040001,22.030001,0.2,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":430,"percent_change":289,"volume":1476,"transactions":9,"vwap":1475},"2025-10-24",22.031,22.049999,22.025,22.045,125000,{"date":1478,"open":1479,"high":1467,"low":1479,"close":1480,"change":309,"percent_change":1083,"volume":1481,"transactions":9,"vwap":1480},"2025-10-23",22,22.02,35700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1485,"change":299,"percent_change":775,"volume":1487,"transactions":9,"vwap":1485},"2025-10-22",22.032,22.059999,22.01,11600,{"date":1489,"open":1490,"high":1491,"low":1468,"close":1467,"change":406,"percent_change":406,"volume":1492,"transactions":9,"vwap":1467},"2025-10-21",22.07,22.076,31400,{"date":1494,"open":1486,"high":1467,"low":1479,"close":1467,"change":1495,"percent_change":902,"volume":1496,"transactions":9,"vwap":1467},"2025-10-20",0.061,1068300,{"date":1498,"open":1457,"high":1499,"low":1500,"close":1501,"change":1133,"percent_change":319,"volume":941,"transactions":9,"vwap":1501},"2025-10-17",21.985,21.958,21.979,{"date":1503,"open":1504,"high":1486,"low":1504,"close":1505,"change":1506,"percent_change":902,"volume":1507,"transactions":9,"vwap":1505},"2025-10-16",21.93,21.997,0.062,170500,{"date":1509,"open":1510,"high":1468,"low":1137,"close":1511,"change":112,"percent_change":439,"volume":1512,"transactions":9,"vwap":1511},"2025-10-15",21.99,21.935,2524300,{"date":1514,"open":1111,"high":1447,"low":1113,"close":1515,"change":593,"percent_change":832,"volume":1516,"transactions":9,"vwap":1515},"2025-10-14",21.945,39100,{"date":1518,"open":1114,"high":1519,"low":1125,"close":1519,"change":107,"percent_change":1329,"volume":1520,"transactions":9,"vwap":1519},"2025-10-13",21.895,11900,{"date":1522,"open":1131,"high":1523,"low":1165,"close":1448,"change":558,"percent_change":559,"volume":1524,"transactions":9,"vwap":1448},"2025-10-10",21.853,32600,{"date":1526,"open":1422,"high":1422,"low":1178,"close":1253,"change":309,"percent_change":1083,"volume":1287,"transactions":9,"vwap":1253},"2025-10-09",{"date":1528,"open":1111,"high":1111,"low":1165,"close":1125,"change":308,"percent_change":309,"volume":1529,"transactions":9,"vwap":1125},"2025-10-08",90500,{"date":1531,"open":1125,"high":1113,"low":1165,"close":1532,"change":1279,"percent_change":775,"volume":1533,"transactions":9,"vwap":1532},"2025-10-07",21.839,22600,{"date":1535,"open":1125,"high":1113,"low":1365,"close":1165,"change":439,"percent_change":751,"volume":1536,"transactions":9,"vwap":1165},"2025-10-06",49300,{"date":1538,"open":1130,"high":1130,"low":1113,"close":1129,"change":112,"percent_change":439,"volume":1539,"transactions":9,"vwap":1129},"2025-10-03",21200,{"date":1541,"open":1129,"high":1542,"low":1543,"close":1111,"change":299,"percent_change":775,"volume":1544,"transactions":9,"vwap":1111},"2025-10-02",21.892,21.842,49500,{"date":1546,"open":1125,"high":1111,"low":1422,"close":1114,"change":253,"percent_change":640,"volume":1547,"transactions":9,"vwap":1114},"2025-10-01",114700,{"date":1549,"open":1130,"high":1112,"low":1114,"close":1111,"change":253,"percent_change":640,"volume":1550,"transactions":9,"vwap":1111},"2025-09-30",236000,{"date":1552,"open":1113,"high":1137,"low":1113,"close":1137,"change":1553,"percent_change":737,"volume":1554,"transactions":9,"vwap":1137},"2025-09-29",0.099,42600,{"date":1556,"open":1094,"high":1131,"low":1094,"close":1557,"change":1558,"percent_change":593,"volume":890,"transactions":9,"vwap":1557},"2025-09-26",21.801,0.011,{"date":1560,"open":1365,"high":1365,"low":1561,"close":1253,"change":439,"percent_change":751,"volume":1562,"transactions":9,"vwap":1253},"2025-09-25",21.737,28900,{"date":1564,"open":1565,"high":1114,"low":1566,"close":1131,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1131},"2025-09-24",21.832,21.811,-0.06,-0.27,45700,{"date":1571,"open":1129,"high":1137,"low":1113,"close":1137,"change":1572,"percent_change":851,"volume":1573,"transactions":9,"vwap":1137},"2025-09-23",0.031,34400,{"date":1575,"open":1576,"high":1576,"low":1113,"close":1577,"change":1578,"percent_change":353,"volume":833,"transactions":9,"vwap":1577},"2025-09-22",21.899,21.869,-0.026,{"date":1580,"open":1377,"high":1377,"low":1132,"close":1519,"change":352,"percent_change":1115,"volume":1581,"transactions":9,"vwap":1519},"2025-09-19",34300,{"date":1583,"open":1377,"high":1112,"low":1132,"close":1112,"change":22,"percent_change":870,"volume":1584,"transactions":9,"vwap":1112},"2025-09-18",26000,{"date":1586,"open":1479,"high":1480,"low":1112,"close":1447,"change":1173,"percent_change":23,"volume":1587,"transactions":9,"vwap":1447},"2025-09-17",49100,{"date":1589,"open":1590,"high":1505,"low":1591,"close":1592,"change":1593,"percent_change":592,"volume":1594,"transactions":9,"vwap":1592},"2025-09-16",21.974,21.96,21.983,0.003,19200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1457,"change":558,"percent_change":559,"volume":690,"transactions":9,"vwap":1457},"2025-09-15",21.975,22.0049992,21.97,{"date":1601,"open":1112,"high":1602,"low":1111,"close":1511,"change":253,"percent_change":640,"volume":1603,"transactions":9,"vwap":1511},"2025-09-12",21.939,24700,{"date":1605,"open":1384,"high":1499,"low":1384,"close":1606,"change":491,"percent_change":648,"volume":1607,"transactions":9,"vwap":1606},"2025-09-11",21.955,25000,{"date":1609,"open":1129,"high":1610,"low":1611,"close":1130,"change":107,"percent_change":1329,"volume":1238,"transactions":9,"vwap":1130},"2025-09-10",21.924,21.864,{"date":1613,"open":1129,"high":1129,"low":1417,"close":1125,"change":319,"percent_change":1090,"volume":1492,"transactions":9,"vwap":1125},"2025-09-09",{"date":1615,"open":1616,"high":1377,"low":1543,"close":1377,"change":468,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1377},"2025-09-08",21.861,0.46,115600,{"date":1620,"open":1165,"high":1125,"low":1621,"close":1422,"change":851,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1422},"2025-09-05",21.793,0.65,97000,{"date":1625,"open":955,"high":1302,"low":955,"close":1081,"change":468,"percent_change":1617,"volume":1626,"transactions":9,"vwap":1081},"2025-09-04",82900,{"date":1628,"open":715,"high":1629,"low":734,"close":944,"change":775,"percent_change":897,"volume":1630,"transactions":9,"vwap":944},"2025-09-03",21.605,61800,{"date":1632,"open":836,"high":964,"low":836,"close":727,"change":1115,"percent_change":1633,"volume":1634,"transactions":9,"vwap":727},"2025-09-02",-0.51,115800,{"date":1636,"open":1067,"high":1067,"low":933,"close":939,"change":1567,"percent_change":1637,"volume":1638,"transactions":9,"vwap":939},"2025-08-29",-0.28,294400,{"date":1640,"open":1265,"high":1214,"low":1067,"close":1192,"change":298,"percent_change":299,"volume":1641,"transactions":9,"vwap":1192},"2025-08-28",55800,{"date":1643,"open":1644,"high":1192,"low":1644,"close":1278,"change":299,"percent_change":775,"volume":1645,"transactions":9,"vwap":1278},"2025-08-27",21.571,83000,{"date":1647,"open":1099,"high":1067,"low":1648,"close":1082,"change":298,"percent_change":299,"volume":1649,"transactions":9,"vwap":1082},"2025-08-26",21.575,25500,{"date":1651,"open":955,"high":1192,"low":1652,"close":1099,"change":309,"percent_change":1083,"volume":1262,"transactions":9,"vwap":1099},"2025-08-25",21.591,{"date":1654,"open":944,"high":1081,"low":716,"close":1265,"change":786,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1265},"2025-08-22",0.6,18400,{"date":1658,"open":1659,"high":963,"low":733,"close":717,"change":1567,"percent_change":1637,"volume":730,"transactions":9,"vwap":717},"2025-08-21",21.547,{"date":1661,"open":963,"high":1662,"low":929,"close":939,"change":592,"percent_change":593,"volume":1663,"transactions":9,"vwap":939},"2025-08-20",21.604,51000,{"date":1665,"open":1666,"high":939,"low":1667,"close":933,"change":1121,"percent_change":851,"volume":1668,"transactions":9,"vwap":933},"2025-08-19",21.574,21.551,25400,{"date":1670,"open":957,"high":957,"low":1671,"close":716,"change":22,"percent_change":870,"volume":1672,"transactions":9,"vwap":716},"2025-08-18",21.521,36400,{"date":1674,"open":1198,"high":955,"low":929,"close":933,"change":22,"percent_change":870,"volume":1675,"transactions":9,"vwap":933},"2025-08-15",230600,{"date":1677,"open":1099,"high":1067,"low":1678,"close":955,"change":1567,"percent_change":1637,"volume":1679,"transactions":9,"vwap":955},"2025-08-14",21.587,52000,{"date":1681,"open":956,"high":1081,"low":956,"close":1081,"change":775,"percent_change":897,"volume":1682,"transactions":9,"vwap":1081},"2025-08-13",32800,{"date":1684,"open":715,"high":933,"low":710,"close":933,"change":299,"percent_change":775,"volume":1685,"transactions":9,"vwap":933},"2025-08-12",31500,{"date":1687,"open":716,"high":933,"low":1688,"close":963,"change":299,"percent_change":775,"volume":1689,"transactions":9,"vwap":963},"2025-08-11",21.549,112100,{"date":1691,"open":944,"high":944,"low":715,"close":929,"change":1567,"percent_change":1637,"volume":1692,"transactions":9,"vwap":929},"2025-08-08",25600,{"date":1694,"open":1099,"high":1067,"low":933,"close":1198,"change":308,"percent_change":309,"volume":1695,"transactions":9,"vwap":1198},"2025-08-07",65700,{"date":1697,"open":955,"high":1698,"low":963,"close":1699,"change":1700,"percent_change":675,"volume":1701,"transactions":9,"vwap":1699},"2025-08-06",21.619,21.609,0.009,165200,{"date":1703,"open":939,"high":1099,"low":1648,"close":1198,"change":298,"percent_change":299,"volume":1704,"transactions":9,"vwap":1198},"2025-08-05",37300,{"date":1706,"open":1198,"high":1629,"low":944,"close":1707,"change":430,"percent_change":224,"volume":1318,"transactions":9,"vwap":1707},"2025-08-04",21.595,{"date":1709,"open":734,"high":933,"low":965,"close":944,"change":631,"percent_change":1710,"volume":1711,"transactions":9,"vwap":944},"2025-08-01",0.33,54100,{"date":1713,"open":963,"high":963,"low":734,"close":734,"change":298,"percent_change":299,"volume":1714,"transactions":9,"vwap":734},"2025-07-31",365200,{"date":1716,"open":1717,"high":929,"low":721,"close":965,"change":1718,"percent_change":1719,"volume":960,"transactions":9,"vwap":965},"2025-07-30",21.483,-0.063,-0.29,{"date":1721,"open":727,"high":963,"low":727,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-07-29",21.558,0.108,0.5,28700,{"date":1727,"open":733,"high":733,"low":1728,"close":831,"change":309,"percent_change":552,"volume":1729,"transactions":9,"vwap":831},"2025-07-28",21.422,43500,{"date":1731,"open":721,"high":733,"low":757,"close":733,"change":107,"percent_change":902,"volume":1732,"transactions":9,"vwap":733},"2025-07-25",36900,{"date":1734,"open":996,"high":768,"low":774,"close":742,"change":253,"percent_change":640,"volume":1735,"transactions":9,"vwap":742},"2025-07-24",41700,{"date":1737,"open":711,"high":768,"low":1728,"close":831,"change":352,"percent_change":353,"volume":1738,"transactions":9,"vwap":831},"2025-07-23",22400,{"date":1740,"open":831,"high":727,"low":711,"close":827,"change":361,"percent_change":1229,"volume":1741,"transactions":9,"vwap":827},"2025-07-22",33700,{"date":1743,"open":734,"high":734,"low":711,"close":711,"change":631,"percent_change":1710,"volume":1134,"transactions":9,"vwap":711},"2025-07-21",{"date":1745,"open":779,"high":700,"low":749,"close":779,"change":675,"percent_change":676,"volume":1746,"transactions":9,"vwap":779},"2025-07-18",40400,{"date":1748,"open":685,"high":1749,"low":685,"close":693,"change":1121,"percent_change":851,"volume":1750,"transactions":9,"vwap":693},"2025-07-17",21.343,37200,{"date":1752,"open":685,"high":1753,"low":856,"close":685,"change":558,"percent_change":559,"volume":770,"transactions":9,"vwap":685},"2025-07-16",21.325,{"date":1755,"open":699,"high":699,"low":799,"close":1756,"change":388,"percent_change":389,"volume":1757,"transactions":9,"vwap":1756},"2025-07-15",21.255,13600,{"date":1759,"open":693,"high":693,"low":785,"close":1753,"change":781,"percent_change":388,"volume":1411,"transactions":9,"vwap":1753},"2025-07-14",{"date":1761,"open":741,"high":741,"low":1762,"close":749,"change":640,"percent_change":663,"volume":1763,"transactions":9,"vwap":749},"2025-07-11",21.312,18300,{"date":1765,"open":836,"high":711,"low":779,"close":742,"change":406,"percent_change":406,"volume":1729,"transactions":9,"vwap":742},"2025-07-10",{"date":1767,"open":779,"high":742,"low":1768,"close":742,"change":468,"percent_change":1048,"volume":1769,"transactions":9,"vwap":742},"2025-07-09",21.342,43800,{"date":1771,"open":699,"high":693,"low":1772,"close":693,"change":309,"percent_change":552,"volume":1773,"transactions":9,"vwap":693},"2025-07-08",21.299,60100,{"date":1775,"open":831,"high":831,"low":814,"close":779,"change":640,"percent_change":663,"volume":1776,"transactions":9,"vwap":779},"2025-07-07",109400,{"date":1778,"open":768,"high":733,"low":888,"close":768,"change":439,"percent_change":751,"volume":1779,"transactions":9,"vwap":768},"2025-07-03",25300,{"date":1781,"open":768,"high":710,"low":888,"close":710,"change":112,"percent_change":439,"volume":1782,"transactions":9,"vwap":710},"2025-07-02",38800,{"date":1784,"open":734,"high":717,"low":827,"close":715,"change":474,"percent_change":881,"volume":1785,"transactions":9,"vwap":715},"2025-07-01",114800,{"date":1787,"open":716,"high":1707,"low":1788,"close":950,"change":1789,"percent_change":52,"volume":1790,"transactions":9,"vwap":950},"2025-06-30",21.512,0.105,177900,{"date":1792,"open":727,"high":1793,"low":1794,"close":727,"change":309,"percent_change":552,"volume":1291,"transactions":9,"vwap":727},"2025-06-27",21.536,21.465,{"date":1796,"open":768,"high":715,"low":742,"close":715,"change":631,"percent_change":1710,"volume":1797,"transactions":9,"vwap":715},"2025-06-26",63900,{"date":1799,"open":711,"high":831,"low":780,"close":831,"change":253,"percent_change":640,"volume":1800,"transactions":9,"vwap":831},"2025-06-25",31300,{"date":1802,"open":694,"high":727,"low":694,"close":721,"change":1012,"percent_change":959,"volume":1803,"transactions":9,"vwap":721},"2025-06-24",54800,{"date":1805,"open":741,"high":769,"low":779,"close":810,"change":361,"percent_change":1229,"volume":1562,"transactions":9,"vwap":810},"2025-06-23",{"date":1807,"open":846,"high":901,"low":673,"close":749,"change":361,"percent_change":1229,"volume":1808,"transactions":9,"vwap":749},"2025-06-20",17000,{"date":1810,"open":1811,"high":694,"low":864,"close":1011,"change":298,"percent_change":299,"volume":1812,"transactions":9,"vwap":1011},"2025-06-18",21.329,31900,{"date":1814,"open":785,"high":685,"low":1815,"close":685,"change":841,"percent_change":152,"volume":1816,"transactions":9,"vwap":685},"2025-06-17",21.242,32300,{"date":1818,"open":846,"high":699,"low":1819,"close":1819,"change":1820,"percent_change":870,"volume":1821,"transactions":9,"vwap":1819},"2025-06-16",21.226,-0.029,20500,{"date":1823,"open":705,"high":705,"low":686,"close":1756,"change":338,"percent_change":567,"volume":1824,"transactions":9,"vwap":1756},"2025-06-13",15600,{"date":1826,"open":705,"high":748,"low":685,"close":901,"change":775,"percent_change":897,"volume":1385,"transactions":9,"vwap":901},"2025-06-12",{"date":1828,"open":856,"high":785,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-06-11",21.221,21.265,0.055,0.26,19600,{"date":1835,"open":686,"high":686,"low":618,"close":627,"change":361,"percent_change":362,"volume":1836,"transactions":9,"vwap":627},"2025-06-10",42200,{"date":1838,"open":656,"high":1839,"low":620,"close":1840,"change":593,"percent_change":576,"volume":1841,"transactions":9,"vwap":1840},"2025-06-09",21.19,21.175,31000,{"date":1843,"open":637,"high":618,"low":620,"close":1844,"change":1245,"percent_change":511,"volume":1845,"transactions":9,"vwap":1844},"2025-06-06",21.125,18000,{"date":1847,"open":705,"high":705,"low":627,"close":686,"change":1848,"percent_change":751,"volume":1849,"transactions":9,"vwap":686},"2025-06-05",-0.048,45800,{"date":1851,"open":627,"high":685,"low":627,"close":1852,"change":1853,"percent_change":422,"volume":1854,"transactions":9,"vwap":1852},"2025-06-04",21.278,0.132,34700,{"date":1856,"open":1839,"high":1839,"low":1857,"close":1858,"change":1859,"percent_change":795,"volume":1860,"transactions":9,"vwap":1858},"2025-06-03",21.131,21.146,0.017,23300,{"date":1862,"open":656,"high":656,"low":396,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-06-02",21.129,-0.191,-0.9,71000,{"date":1868,"open":627,"high":699,"low":629,"close":699,"change":224,"percent_change":1869,"volume":1870,"transactions":9,"vwap":699},"2025-05-30",0.57,187400,{"date":1872,"open":637,"high":686,"low":637,"close":629,"change":260,"percent_change":261,"volume":1873,"transactions":9,"vwap":629},"2025-05-29",27700,{"date":1875,"open":656,"high":1876,"low":1877,"close":1844,"change":1878,"percent_change":526,"volume":1841,"transactions":9,"vwap":1844},"2025-05-28",21.144,21.094999,-0.056,{"date":1880,"open":620,"high":629,"low":412,"close":1881,"change":729,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-05-27",21.181,0.71,65600,{"date":1885,"open":1886,"high":1886,"low":456,"close":401,"change":1558,"percent_change":593,"volume":1887,"transactions":9,"vwap":401},"2025-05-23",21.049999,18100,{"date":1889,"open":351,"high":454,"low":351,"close":454,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":454},"2025-05-22",0.081,0.39,24800,{"date":1894,"open":1895,"high":1886,"low":508,"close":1896,"change":1897,"percent_change":1317,"volume":1898,"transactions":9,"vwap":1896},"2025-05-21",21.040001,20.939,-0.155,34500,{"date":1900,"open":412,"high":1844,"low":396,"close":1901,"change":1902,"percent_change":1719,"volume":1903,"transactions":9,"vwap":1901},"2025-05-20",21.094,-0.061,19700,{"date":1905,"open":1906,"high":1907,"low":456,"close":1907,"change":298,"percent_change":299,"volume":1738,"transactions":9,"vwap":1907},"2025-05-19",21.030001,21.155,{"date":1909,"open":637,"high":637,"low":620,"close":655,"change":1910,"percent_change":1911,"volume":1369,"transactions":9,"vwap":655},"2025-05-16",0.047,0.22,{"date":1913,"open":1906,"high":861,"low":454,"close":1914,"change":1915,"percent_change":787,"volume":1916,"transactions":9,"vwap":1914},"2025-05-15",21.103,0.128,19900,{"date":1918,"open":1895,"high":1919,"low":445,"close":385,"change":270,"percent_change":893,"volume":1920,"transactions":9,"vwap":385},"2025-05-14",21.068001,28600,{"date":1922,"open":1923,"high":1923,"low":1906,"close":1924,"change":406,"percent_change":406,"volume":981,"transactions":9,"vwap":1924},"2025-05-13",21.076,21.059999,{"date":1926,"open":611,"high":412,"low":1895,"close":1924,"change":781,"percent_change":388,"volume":1927,"transactions":9,"vwap":1924},"2025-05-12",108500,{"date":1929,"open":620,"high":1863,"low":1930,"close":1930,"change":112,"percent_change":439,"volume":1931,"transactions":9,"vwap":1930},"2025-05-09",21.075001,35900,{"date":1933,"open":637,"high":637,"low":1934,"close":1934,"change":1935,"percent_change":271,"volume":1936,"transactions":9,"vwap":1934},"2025-05-08",21.084999,-0.087,116100,{"date":1938,"open":655,"high":618,"low":656,"close":1939,"change":1910,"percent_change":1911,"volume":1940,"transactions":9,"vwap":1939},"2025-05-07",21.172,27500,{"date":1942,"open":1924,"high":654,"low":420,"close":1844,"change":1121,"percent_change":851,"volume":1434,"transactions":9,"vwap":1844},"2025-05-06",{"date":1944,"open":565,"high":1945,"low":401,"close":1877,"change":252,"percent_change":253,"volume":1247,"transactions":9,"vwap":1877},"2025-05-05",21.099001,{"date":1947,"open":654,"high":655,"low":611,"close":412,"change":388,"percent_change":389,"volume":1649,"transactions":9,"vwap":412},"2025-05-02",{"date":1949,"open":869,"high":869,"low":1907,"close":637,"change":606,"percent_change":1950,"volume":1951,"transactions":9,"vwap":637},"2025-05-01",-0.75,41100,{"date":1953,"open":749,"high":748,"low":785,"close":693,"change":1567,"percent_change":1637,"volume":1954,"transactions":9,"vwap":693},"2025-04-30",329200,{"date":1956,"open":685,"high":836,"low":685,"close":741,"change":1957,"percent_change":902,"volume":1958,"transactions":9,"vwap":741},"2025-04-29",0.059,43900,{"date":1960,"open":846,"high":1961,"low":846,"close":845,"change":940,"percent_change":729,"volume":890,"transactions":9,"vwap":845},"2025-04-28",21.354,{"date":1963,"open":856,"high":705,"low":856,"close":1772,"change":1964,"percent_change":897,"volume":752,"transactions":9,"vwap":1772},"2025-04-25",0.089,{"date":1966,"open":654,"high":627,"low":654,"close":627,"change":1967,"percent_change":1968,"volume":1741,"transactions":9,"vwap":627},"2025-04-24",0.174,0.83,{"date":1970,"open":637,"high":637,"low":1906,"close":1971,"change":1972,"percent_change":1391,"volume":1973,"transactions":9,"vwap":1971},"2025-04-23",21.035999,0.086,26900,{"date":179,"open":1906,"high":1906,"low":386,"close":386,"change":319,"percent_change":1975,"volume":1230,"transactions":9,"vwap":386},-0.38]