[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLGV":3,"homepage-market-summary":30,"stock-historical-FLGV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLGV","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. Treasury Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8568,0.74784,"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},19.39,19.46,19.475,19.38,19.43,-0.04,-0.21,62008.701271,20.89,19.33,152067.066382096,3.8,1584,{"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":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},21.3,136002,49640566.595524,-4.76,"2025-04-22",[182,185,193,202,209,218,228,238,247,257,267,275,283,291,300,307,317,325,335,343,350,359,367,376,384,394,401,409,418,427,436,444,452,459,466,474,483,488,492,501,510,519,525,531,538,544,549,557,565,571,579,585,591,597,603,612,620,627,634,639,643,647,652,658,664,669,675,683,688,691,698,705,711,715,722,727,730,736,739,743,748,751,756,760,765,769,775,780,785,790,795,801,805,809,815,820,824,829,833,837,840,843,846,849,855,860,865,869,874,878,883,889,895,899,906,910,915,921,925,929,933,938,942,946,949,953,956,960,964,967,971,975,980,984,988,992,997,1000,1007,1014,1021,1026,1029,1034,1040,1046,1052,1060,1065,1070,1076,1083,1088,1095,1101,1107,1111,1115,1120,1125,1128,1133,1137,1142,1147,1150,1154,1157,1160,1164,1168,1173,1175,1179,1184,1189,1193,1197,1200,1203,1208,1213,1217,1220,1225,1228,1231,1235,1239,1241,1244,1247,1251,1254,1257,1260,1263,1268,1272,1275,1278,1281,1285,1288,1291,1294,1298,1302,1305,1311,1315,1320,1325,1330,1336,1339,1342,1344,1348,1353,1357,1359,1363,1368,1370,1374,1377,1381,1385,1388,1394,1398,1402,1406,1412,1418,1422,1425,1430,1435,1438,1443,1447,1450,1453,1456,1459,1461,1464,1467,1470,1473,1477,1479,1483,1486,1489,1492,1494,1496,1499,1503,1506,1509,1511,1513,1516,1519,1521,1524,1528,1532,1535,1538,1542,1545,1548,1552,1555,1559,1564,1568,1572,1575,1578,1582,1586,1589,1591,1594,1597,1601,1604,1609,1613,1618,1622,1626,1628,1631,1634,1638,1641,1644,1647,1650,1654,1657,1660,1663,1666,1669,1671,1673,1676,1679,1682,1685,1688,1691,1697,1700,1702,1704,1707,1711,1714,1717,1720,1724,1728,1731,1736,1741,1745,1748,1751,1753,1757,1761,1765,1769,1772,1776,1779,1782,1786,1788,1791,1796,1798,1802,1804,1808,1815,1822,1826,1831,1837,1840,1843,1846,1849,1852,1855],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},252,19.4032,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",19.35,19.45968,0,154557.1792,425,19.4079,{"date":194,"open":18,"high":195,"low":196,"close":21,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",19.47,19.4101,-0.03,-0.15,6436302.577073,654,19.4238,{"date":203,"open":195,"high":195,"low":204,"close":18,"change":112,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",19.415,-0.05,105745.5299,427,19.446,{"date":210,"open":195,"high":211,"low":212,"close":195,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",19.4879,19.435,-0.07,-0.36,206031.10843,563,19.4611,{"date":219,"open":220,"high":221,"low":19,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",19.51,19.5478,19.54,0.04,0.21,383136.61408,562,19.5116,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",19.59,19.6,19.5,-0.08,-0.41,609456.8099,549,19.5531,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":198,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",19.7,19.52,19.58,-0.76,857592.920516,337,19.5627,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",19.72,19.73,19.69,0.015,0.08,107015.981243,439,19.7104,{"date":258,"open":249,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",19.7299,19.705,19.715,0.045,0.23,84890.81289,324,19.7142,{"date":268,"open":240,"high":240,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",19.67,-0.065,-0.33,135993.976,269,19.6791,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":253,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",19.71,19.735,0.41,81744.062,238,19.7215,{"date":284,"open":240,"high":285,"low":286,"close":287,"change":112,"percent_change":205,"volume":288,"transactions":289,"vwap":290},"2026-09-16",19.9,19.65,19.655,132306.233,482,19.7048,{"date":292,"open":293,"high":251,"low":286,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",19.68,19.665,-0.025,-0.13,312310.94,346,19.6649,{"date":301,"open":251,"high":302,"low":287,"close":251,"change":303,"percent_change":197,"volume":304,"transactions":305,"vwap":306},"2026-09-14",19.7379,-0.005,76202.315001,222,19.7058,{"date":308,"open":309,"high":310,"low":251,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",19.75,19.755,19.695,-0.02,-0.1,85248.549626,245,19.7139,{"date":318,"open":309,"high":319,"low":320,"close":261,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":278},"2026-09-10",19.765,19.701,-0.11,-0.55,81264.27057,281,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",19.87,19.8109,19.825,-0.045,-0.23,85957.01754,344,19.8367,{"date":336,"open":337,"high":338,"low":339,"close":327,"change":312,"percent_change":313,"volume":340,"transactions":341,"vwap":342},"2026-09-08",19.89,19.8991,19.855,72863.957888,318,19.8746,{"date":344,"open":337,"high":285,"low":327,"close":337,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",0.01,0.05,79719.192758,175,19.8943,{"date":351,"open":285,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",19.915,19.88,0.02,0.1,103227.15196,424,19.8955,{"date":360,"open":361,"high":362,"low":363,"close":361,"change":345,"percent_change":346,"volume":364,"transactions":365,"vwap":366},"2026-09-02",19.86,19.865,19.8402,64412.69291,303,19.8533,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":321,"percent_change":322,"volume":373,"transactions":374,"vwap":375},"2026-09-01",19.8641,19.889,19.84,19.85,96405.869209,295,19.8605,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":303,"percent_change":197,"volume":381,"transactions":382,"vwap":383},"2026-08-31",19.95,19.96,19.93,713996.47091,389,19.94,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":270,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",20.035,20.05,19.9611,19.965,-0.32,106594.343421,300,19.9789,{"date":395,"open":396,"high":387,"low":397,"close":396,"change":189,"percent_change":189,"volume":398,"transactions":399,"vwap":400},"2026-08-27",20.03,20.02,89267.280374,217,20.0344,{"date":402,"open":396,"high":403,"low":404,"close":396,"change":405,"percent_change":406,"volume":407,"transactions":51,"vwap":408},"2026-08-26",20.045,20.0201,-0.035,-0.17,77852.121857,20.0356,{"date":410,"open":397,"high":411,"low":397,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",20.075,20.065,0.065,0.33,76825.715963,440,20.0544,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":262,"percent_change":263,"volume":424,"transactions":425,"vwap":426},"2026-08-24",19.99,20.01,19.9897,20,153046.326485,451,19.9961,{"date":428,"open":429,"high":430,"low":383,"close":431,"change":405,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",19.975,19.98,19.955,-0.18,71105.578174,410,19.9537,{"date":437,"open":438,"high":439,"low":438,"close":420,"change":205,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",19.97,20.015,-0.25,249568.844844,200,19.9882,{"date":445,"open":397,"high":446,"low":423,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",20.04,0.085,0.43,78566.305043,260,20.0214,{"date":453,"open":454,"high":389,"low":455,"close":431,"change":354,"percent_change":355,"volume":456,"transactions":457,"vwap":458},"2026-08-18",19.9145,19.91,67416.115284,198,19.9503,{"date":460,"open":383,"high":438,"low":380,"close":461,"change":462,"percent_change":406,"volume":463,"transactions":464,"vwap":465},"2026-08-17",19.935,-0.034,76679.11388,305,19.9513,{"date":467,"open":421,"high":421,"low":379,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",19.969,-0.041,-0.2,75756.9293,227,19.9726,{"date":475,"open":476,"high":403,"low":477,"close":421,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",20.0101,20.0011,0.055,0.28,76270.1877,163,20.033,{"date":484,"open":430,"high":420,"low":378,"close":431,"change":252,"percent_change":253,"volume":485,"transactions":486,"vwap":487},"2026-08-12",122020.1177,165,19.9653,{"date":489,"open":379,"high":389,"low":383,"close":383,"change":252,"percent_change":253,"volume":490,"transactions":392,"vwap":491},"2026-08-11",87875.3246,19.953,{"date":493,"open":378,"high":378,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",19.9201,19.925,-0.0601,-0.3,91225.307973,203,19.9371,{"date":502,"open":420,"high":503,"low":438,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",20.0089,19.9851,0.0351,0.18,79968.586201,193,19.9806,{"date":511,"open":430,"high":512,"low":513,"close":378,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-06",19.9889,19.945,-0.055,-0.27,54776.276878,188,19.9569,{"date":520,"open":430,"high":397,"low":430,"close":521,"change":345,"percent_change":346,"volume":522,"transactions":523,"vwap":524},"2026-08-05",20.005,82231.682167,401,20.0077,{"date":526,"open":446,"high":446,"low":379,"close":527,"change":528,"percent_change":152,"volume":529,"transactions":481,"vwap":530},"2026-08-04",19.995,0.07,71952.732753,19.9891,{"date":532,"open":533,"high":534,"low":533,"close":495,"change":330,"percent_change":331,"volume":535,"transactions":536,"vwap":537},"2026-08-03",19.92,19.9389,75433.05589,208,19.9231,{"date":539,"open":420,"high":420,"low":461,"close":438,"change":330,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-31",-0.22,102813.57512,166,19.9561,{"date":545,"open":396,"high":396,"low":521,"close":439,"change":189,"percent_change":189,"volume":546,"transactions":547,"vwap":548},"2026-07-30",53822.450846,196,20.0273,{"date":550,"open":551,"high":552,"low":439,"close":439,"change":213,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-29",20.06,20.08,-0.35,92911.2107,231,20.0663,{"date":558,"open":387,"high":559,"low":387,"close":560,"change":262,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-28",20.1,20.085,0.22,53804.5117,146,20.0854,{"date":566,"open":446,"high":387,"low":439,"close":446,"change":567,"percent_change":568,"volume":569,"transactions":547,"vwap":570},"2026-07-27",0.035,0.17,227930.686714,20.0393,{"date":572,"open":423,"high":573,"low":430,"close":521,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-24",20.025,0.025,0.13,28900.2917,156,20.0056,{"date":580,"open":581,"high":430,"low":431,"close":430,"change":22,"percent_change":470,"volume":582,"transactions":583,"vwap":584},"2026-07-23",19.9602,60901.73877,126,19.9684,{"date":586,"open":396,"high":446,"low":421,"close":397,"change":295,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-22",-0.12,300320.980098,229,20.0274,{"date":592,"open":387,"high":593,"low":386,"close":403,"change":22,"percent_change":470,"volume":594,"transactions":595,"vwap":596},"2026-07-21",20.0598,130941.2228,183,20.0493,{"date":598,"open":599,"high":599,"low":412,"close":560,"change":205,"percent_change":440,"volume":600,"transactions":601,"vwap":602},"2026-07-20",20.11,37859.4972,211,20.0798,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":354,"percent_change":355,"volume":609,"transactions":610,"vwap":611},"2026-07-17",20.16,20.1699,20.13,20.135,67352.1522,212,20.1414,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":189,"percent_change":189,"volume":617,"transactions":618,"vwap":619},"2026-07-16",20.0899,20.115,20.0801,36702.73729,132,20.1057,{"date":621,"open":552,"high":607,"low":552,"close":615,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-15",0.03,0.15,99006.896555,248,20.1218,{"date":628,"open":629,"high":599,"low":630,"close":560,"change":223,"percent_change":631,"volume":632,"transactions":536,"vwap":633},"2026-07-14",20.09,20.07,0.2,76905.988963,20.0859,{"date":635,"open":552,"high":552,"low":446,"close":403,"change":514,"percent_change":515,"volume":636,"transactions":637,"vwap":638},"2026-07-13",36469.774506,177,20.0549,{"date":640,"open":599,"high":641,"low":629,"close":559,"change":112,"percent_change":205,"volume":642,"transactions":9,"vwap":559},"2026-07-10",20.12,81200,{"date":644,"open":645,"high":607,"low":645,"close":599,"change":354,"percent_change":355,"volume":646,"transactions":9,"vwap":599},"2026-07-09",20.094999,47800,{"date":648,"open":649,"high":559,"low":650,"close":629,"change":312,"percent_change":313,"volume":651,"transactions":9,"vwap":629},"2026-07-08",20.084999,20.049999,48100,{"date":653,"open":654,"high":654,"low":599,"close":599,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":599},"2026-07-07",20.17,-0.09,-0.45,95100,{"date":659,"open":660,"high":661,"low":662,"close":661,"change":312,"percent_change":313,"volume":663,"transactions":9,"vwap":661},"2026-07-06",20.18,20.2,20.161,53400,{"date":665,"open":666,"high":667,"low":654,"close":666,"change":346,"percent_change":122,"volume":668,"transactions":9,"vwap":666},"2026-07-02",20.22,20.26,32300,{"date":670,"open":671,"high":672,"low":671,"close":654,"change":321,"percent_change":673,"volume":674,"transactions":9,"vwap":654},"2026-07-01",20.15,20.19,-0.54,73900,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-30",20.32,20.34,20.28,-0.075,-0.37,552100,{"date":684,"open":678,"high":685,"low":678,"close":686,"change":189,"percent_change":189,"volume":687,"transactions":9,"vwap":686},"2026-06-29",20.36,20.355,17100,{"date":689,"open":677,"high":685,"low":677,"close":686,"change":622,"percent_change":623,"volume":690,"transactions":9,"vwap":686},"2026-06-26",31900,{"date":692,"open":693,"high":694,"low":677,"close":695,"change":696,"percent_change":354,"volume":697,"transactions":9,"vwap":695},"2026-06-25",20.35,20.365,20.325,0.005,89900,{"date":699,"open":700,"high":701,"low":700,"close":677,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":677},"2026-06-24",20.29,20.33,0.105,0.52,117600,{"date":706,"open":666,"high":707,"low":708,"close":709,"change":354,"percent_change":355,"volume":710,"transactions":9,"vwap":709},"2026-06-23",20.24,20.21,20.215,52900,{"date":712,"open":708,"high":666,"low":672,"close":713,"change":714,"percent_change":497,"volume":710,"transactions":9,"vwap":713},"2026-06-22",20.195,-0.06,{"date":716,"open":679,"high":717,"low":718,"close":719,"change":478,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-18",20.298,20.25,20.255,0.27,62400,{"date":723,"open":679,"high":724,"low":661,"close":661,"change":233,"percent_change":725,"volume":726,"transactions":9,"vwap":661},"2026-06-17",20.3,-0.39,70900,{"date":728,"open":707,"high":700,"low":707,"close":679,"change":262,"percent_change":561,"volume":729,"transactions":9,"vwap":679},"2026-06-16",60700,{"date":731,"open":718,"high":732,"low":733,"close":734,"change":252,"percent_change":528,"volume":735,"transactions":9,"vwap":734},"2026-06-15",20.269,20.23,20.235,22500,{"date":737,"open":708,"high":733,"low":713,"close":666,"change":295,"percent_change":587,"volume":738,"transactions":9,"vwap":666},"2026-06-12",140300,{"date":740,"open":605,"high":719,"low":559,"close":741,"change":702,"percent_change":703,"volume":742,"transactions":9,"vwap":741},"2026-06-11",20.245,53500,{"date":744,"open":672,"high":672,"low":607,"close":745,"change":746,"percent_change":213,"volume":747,"transactions":9,"vwap":745},"2026-06-10",20.14,-0.015,44700,{"date":749,"open":608,"high":605,"low":607,"close":750,"change":262,"percent_change":561,"volume":646,"transactions":9,"vwap":750},"2026-06-09",20.155,{"date":752,"open":753,"high":754,"low":599,"close":599,"change":295,"percent_change":587,"volume":755,"transactions":9,"vwap":599},"2026-06-08",20.165,20.302,25300,{"date":757,"open":758,"high":750,"low":607,"close":608,"change":213,"percent_change":553,"volume":759,"transactions":9,"vwap":608},"2026-06-05",20.142,90600,{"date":761,"open":666,"high":762,"low":661,"close":763,"change":354,"percent_change":355,"volume":764,"transactions":9,"vwap":763},"2026-06-04",20.225,20.205,30600,{"date":766,"open":733,"high":733,"low":753,"close":767,"change":462,"percent_change":406,"volume":768,"transactions":9,"vwap":767},"2026-06-03",20.185,56000,{"date":770,"open":666,"high":733,"low":763,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-02",20.219,0.019,0.09,45700,{"date":776,"open":777,"high":708,"low":671,"close":661,"change":778,"percent_change":779,"volume":764,"transactions":9,"vwap":661},"2026-06-01",20.163,-0.085,-0.42,{"date":781,"open":679,"high":782,"low":679,"close":783,"change":345,"percent_change":346,"volume":784,"transactions":9,"vwap":783},"2026-05-29",20.31,20.285,2142300,{"date":786,"open":718,"high":679,"low":707,"close":787,"change":574,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-05-28",20.275,0.12,47500,{"date":791,"open":666,"high":719,"low":666,"close":718,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":718},"2026-05-27",0.022,0.11,60100,{"date":796,"open":666,"high":734,"low":763,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-26",20.228,0.058,0.29,29700,{"date":802,"open":605,"high":654,"low":803,"close":654,"change":345,"percent_change":346,"volume":804,"transactions":9,"vwap":654},"2026-05-22",20.125,32500,{"date":806,"open":559,"high":605,"low":807,"close":605,"change":574,"percent_change":788,"volume":808,"transactions":9,"vwap":605},"2026-05-21",20.070999,75000,{"date":810,"open":811,"high":812,"low":811,"close":608,"change":355,"percent_change":813,"volume":814,"transactions":9,"vwap":608},"2026-05-20",20.040001,20.145,0.5,28400,{"date":816,"open":817,"high":818,"low":397,"close":386,"change":270,"percent_change":390,"volume":819,"transactions":9,"vwap":386},"2026-05-19",20.030001,20.055,20600,{"date":821,"open":607,"high":608,"low":822,"close":559,"change":189,"percent_change":189,"volume":823,"transactions":9,"vwap":559},"2026-05-18",20.075001,34100,{"date":825,"open":803,"high":607,"low":826,"close":559,"change":296,"percent_change":827,"volume":828,"transactions":9,"vwap":559},"2026-05-15",20.091999,-0.64,255100,{"date":830,"open":718,"high":831,"low":666,"close":733,"change":696,"percent_change":354,"volume":832,"transactions":9,"vwap":733},"2026-05-14",20.27,78400,{"date":834,"open":733,"high":734,"low":835,"close":762,"change":189,"percent_change":189,"volume":836,"transactions":9,"vwap":762},"2026-05-13",20.199,38300,{"date":838,"open":718,"high":718,"low":666,"close":762,"change":714,"percent_change":497,"volume":839,"transactions":9,"vwap":762},"2026-05-12",40400,{"date":841,"open":677,"high":677,"low":679,"close":783,"change":205,"percent_change":440,"volume":842,"transactions":9,"vwap":783},"2026-05-11",46600,{"date":844,"open":693,"high":686,"low":677,"close":845,"change":346,"percent_change":122,"volume":836,"transactions":9,"vwap":845},"2026-05-08",20.335,{"date":847,"open":685,"high":685,"low":679,"close":783,"change":205,"percent_change":440,"volume":848,"transactions":9,"vwap":783},"2026-05-07",65200,{"date":850,"open":685,"high":685,"low":851,"close":845,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":845},"2026-05-06",20.315,0.075,0.37,23500,{"date":856,"open":733,"high":831,"low":733,"close":667,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":667},"2026-05-05",0.029,0.14,33000,{"date":861,"open":831,"high":831,"low":763,"close":862,"change":863,"percent_change":390,"volume":864,"transactions":9,"vwap":862},"2026-05-04",20.231,-0.064,58900,{"date":866,"open":700,"high":678,"low":783,"close":867,"change":205,"percent_change":440,"volume":868,"transactions":9,"vwap":867},"2026-05-01",20.295,54100,{"date":870,"open":871,"high":685,"low":845,"close":872,"change":252,"percent_change":528,"volume":873,"transactions":9,"vwap":872},"2026-04-30",20.353,20.345,857000,{"date":875,"open":693,"high":685,"low":876,"close":701,"change":270,"percent_change":390,"volume":877,"transactions":9,"vwap":701},"2026-04-29",20.313,31000,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":312,"percent_change":313,"volume":742,"transactions":9,"vwap":882},"2026-04-28",20.37,20.4,20.395,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":197,"percent_change":198,"volume":888,"transactions":9,"vwap":887},"2026-04-27",20.44,20.409,20.415,52000,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":622,"percent_change":623,"volume":894,"transactions":9,"vwap":893},"2026-04-24",20.41,20.45,20.445,20100,{"date":896,"open":885,"high":892,"low":897,"close":887,"change":312,"percent_change":313,"volume":898,"transactions":9,"vwap":887},"2026-04-23",20.39,19500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":354,"percent_change":355,"volume":905,"transactions":9,"vwap":904},"2026-04-22",20.456,20.46,20.43,20.435,34500,{"date":907,"open":885,"high":908,"low":887,"close":887,"change":270,"percent_change":390,"volume":909,"transactions":9,"vwap":887},"2026-04-21",20.47,143200,{"date":911,"open":908,"high":912,"low":902,"close":913,"change":303,"percent_change":312,"volume":914,"transactions":9,"vwap":913},"2026-04-20",20.49,20.48,73700,{"date":916,"open":908,"high":917,"low":908,"close":918,"change":253,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-17",20.509,20.485,0.39,30100,{"date":922,"open":892,"high":892,"low":882,"close":923,"change":405,"percent_change":406,"volume":924,"transactions":9,"vwap":923},"2026-04-16",20.405,49900,{"date":926,"open":892,"high":892,"low":927,"close":885,"change":295,"percent_change":587,"volume":928,"transactions":9,"vwap":885},"2026-04-15",20.425,31400,{"date":930,"open":891,"high":908,"low":923,"close":931,"change":262,"percent_change":561,"volume":932,"transactions":9,"vwap":931},"2026-04-14",20.465,50600,{"date":934,"open":881,"high":935,"low":936,"close":935,"change":622,"percent_change":623,"volume":937,"transactions":9,"vwap":935},"2026-04-13",20.42,20.378,45600,{"date":939,"open":935,"high":935,"low":940,"close":897,"change":312,"percent_change":313,"volume":941,"transactions":9,"vwap":897},"2026-04-10",20.375,66300,{"date":943,"open":944,"high":893,"low":940,"close":891,"change":696,"percent_change":354,"volume":945,"transactions":9,"vwap":891},"2026-04-09",20.38,62600,{"date":947,"open":908,"high":908,"low":948,"close":923,"change":622,"percent_change":623,"volume":854,"transactions":9,"vwap":923},"2026-04-08",20.402,{"date":950,"open":685,"high":944,"low":951,"close":940,"change":252,"percent_change":528,"volume":952,"transactions":9,"vwap":940},"2026-04-07",20.305,40300,{"date":954,"open":685,"high":880,"low":845,"close":685,"change":295,"percent_change":587,"volume":955,"transactions":9,"vwap":685},"2026-04-06",38800,{"date":957,"open":693,"high":897,"low":872,"close":958,"change":478,"percent_change":720,"volume":959,"transactions":9,"vwap":958},"2026-04-02",20.385,125900,{"date":961,"open":701,"high":944,"low":701,"close":701,"change":313,"percent_change":962,"volume":963,"transactions":9,"vwap":701},"2026-04-01",-0.49,258000,{"date":965,"open":885,"high":902,"low":891,"close":903,"change":574,"percent_change":788,"volume":966,"transactions":9,"vwap":903},"2026-03-31",1357600,{"date":968,"open":958,"high":969,"low":958,"close":923,"change":355,"percent_change":52,"volume":970,"transactions":9,"vwap":923},"2026-03-30",20.429,80900,{"date":972,"open":831,"high":701,"low":973,"close":951,"change":696,"percent_change":354,"volume":974,"transactions":9,"vwap":951},"2026-03-27",20.265,123500,{"date":976,"open":685,"high":977,"low":978,"close":724,"change":321,"percent_change":673,"volume":979,"transactions":9,"vwap":724},"2026-03-26",20.369,20.292,39600,{"date":981,"open":958,"high":891,"low":880,"close":891,"change":447,"percent_change":982,"volume":983,"transactions":9,"vwap":891},"2026-03-25",0.42,64300,{"date":985,"open":677,"high":686,"low":700,"close":695,"change":714,"percent_change":986,"volume":987,"transactions":9,"vwap":695},"2026-03-24",-0.29,51900,{"date":989,"open":872,"high":891,"low":678,"close":958,"change":107,"percent_change":990,"volume":991,"transactions":9,"vwap":958},"2026-03-23",0.3,69200,{"date":993,"open":944,"high":882,"low":782,"close":695,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":695},"2026-03-20",-0.145,-0.71,54900,{"date":998,"open":903,"high":912,"low":903,"close":908,"change":252,"percent_change":528,"volume":999,"transactions":9,"vwap":908},"2026-03-19",52200,{"date":1001,"open":912,"high":1002,"low":1003,"close":1004,"change":213,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-03-18",20.519,20.454,20.455,-0.34,70600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":574,"percent_change":788,"volume":1013,"transactions":9,"vwap":1012},"2026-03-17",20.53,20.54,20.512,20.525,78700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":413,"percent_change":142,"volume":1020,"transactions":9,"vwap":1019},"2026-03-16",20.492,20.51,20.474,20.5,72600,{"date":1022,"open":908,"high":1023,"low":1024,"close":904,"change":312,"percent_change":313,"volume":1025,"transactions":9,"vwap":904},"2026-03-13",20.479,20.422,279900,{"date":1027,"open":913,"high":912,"low":903,"close":1004,"change":514,"percent_change":515,"volume":1028,"transactions":9,"vwap":1004},"2026-03-12",54300,{"date":1030,"open":1031,"high":1032,"low":912,"close":1017,"change":213,"percent_change":1005,"volume":1033,"transactions":9,"vwap":1017},"2026-03-11",20.532,20.535,36400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":714,"percent_change":986,"volume":651,"transactions":9,"vwap":1039},"2026-03-10",20.615,20.63,20.57,20.58,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":478,"percent_change":720,"volume":1045,"transactions":9,"vwap":1044},"2026-03-09",20.56,20.645,20.64,95600,{"date":1047,"open":1038,"high":1048,"low":1049,"close":1050,"change":112,"percent_change":205,"volume":1051,"transactions":9,"vwap":1050},"2026-03-06",20.629,20.545,20.585,118200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":22,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-05",20.59,20.6,20.575,20.595,-0.19,89100,{"date":1061,"open":1062,"high":1062,"low":1037,"close":1063,"change":330,"percent_change":540,"volume":1064,"transactions":9,"vwap":1063},"2026-03-04",20.67,20.635,55200,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":189,"percent_change":189,"volume":1069,"transactions":9,"vwap":1068},"2026-03-03",20.62,20.68,48800,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1068,"change":198,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1068},"2026-03-02",20.78,20.66,-0.72,287400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1078,"change":346,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1078},"2026-02-27",20.83,20.85,20.81,0.24,2964100,{"date":1084,"open":1085,"high":1072,"low":1086,"close":1072,"change":262,"percent_change":561,"volume":1087,"transactions":9,"vwap":1072},"2026-02-26",20.758,20.757,1332300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":303,"percent_change":312,"volume":1094,"transactions":9,"vwap":1093},"2026-02-25",20.74,20.75,20.725,20.735,84700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1090,"change":345,"percent_change":346,"volume":1100,"transactions":9,"vwap":1090},"2026-02-24",20.745,20.76,20.731,40700,{"date":1102,"open":1103,"high":1098,"low":1104,"close":1105,"change":567,"percent_change":568,"volume":1106,"transactions":9,"vwap":1105},"2026-02-23",20.72,20.71,20.73,57600,{"date":1108,"open":1104,"high":1104,"low":1068,"close":1109,"change":112,"percent_change":205,"volume":1110,"transactions":9,"vwap":1109},"2026-02-20",20.695,113700,{"date":1112,"open":1062,"high":1113,"low":1062,"close":1114,"change":345,"percent_change":346,"volume":868,"transactions":9,"vwap":1114},"2026-02-19",20.718,20.705,{"date":1116,"open":1114,"high":1103,"low":1117,"close":1109,"change":197,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1109},"2026-02-18",20.69,-0.14,24200,{"date":1121,"open":1103,"high":1122,"low":1123,"close":1092,"change":189,"percent_change":189,"volume":1124,"transactions":9,"vwap":1092},"2026-02-17",20.746,20.715,76600,{"date":1126,"open":1104,"high":1105,"low":1104,"close":1092,"change":478,"percent_change":720,"volume":1127,"transactions":9,"vwap":1092},"2026-02-13",38600,{"date":1129,"open":1054,"high":1062,"low":1054,"close":1062,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1062},"2026-02-12",0.095,0.46,58000,{"date":1134,"open":1038,"high":1135,"low":1042,"close":1056,"change":22,"percent_change":1058,"volume":1136,"transactions":9,"vwap":1056},"2026-02-11",20.606,40200,{"date":1138,"open":1055,"high":1139,"low":1055,"close":1036,"change":528,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1036},"2026-02-10",20.627,0.34,51500,{"date":1143,"open":1010,"high":1144,"low":1145,"close":1049,"change":345,"percent_change":346,"volume":1146,"transactions":9,"vwap":1049},"2026-02-09",20.55,20.52,49800,{"date":1148,"open":1144,"high":1144,"low":1145,"close":1032,"change":112,"percent_change":205,"volume":1149,"transactions":9,"vwap":1032},"2026-02-06",105500,{"date":1151,"open":1017,"high":1049,"low":913,"close":1049,"change":773,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1049},"2026-02-05",0.44,97200,{"date":1155,"open":892,"high":1156,"low":904,"close":1004,"change":303,"percent_change":312,"volume":979,"transactions":9,"vwap":1004},"2026-02-04",20.466,{"date":1158,"open":903,"high":902,"low":903,"close":902,"change":696,"percent_change":354,"volume":1159,"transactions":9,"vwap":902},"2026-02-03",61400,{"date":1161,"open":913,"high":913,"low":892,"close":1004,"change":655,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1004},"2026-02-02",-0.44,90300,{"date":1165,"open":1144,"high":1042,"low":1166,"close":1049,"change":112,"percent_change":205,"volume":1167,"transactions":9,"vwap":1049},"2026-01-30",20.537,326200,{"date":1169,"open":1145,"high":1042,"low":1170,"close":1171,"change":354,"percent_change":355,"volume":1172,"transactions":9,"vwap":1171},"2026-01-29",20.515,20.555,39100,{"date":1174,"open":1009,"high":1010,"low":1017,"close":1032,"change":112,"percent_change":205,"volume":839,"transactions":9,"vwap":1032},"2026-01-28",{"date":1176,"open":1010,"high":1177,"low":1010,"close":1049,"change":312,"percent_change":313,"volume":1178,"transactions":9,"vwap":1049},"2026-01-27",20.578,86700,{"date":1180,"open":1039,"high":1039,"low":1181,"close":1182,"change":622,"percent_change":623,"volume":1183,"transactions":9,"vwap":1182},"2026-01-26",20.551,20.565,69900,{"date":1185,"open":1186,"high":1187,"low":1019,"close":1032,"change":574,"percent_change":788,"volume":1188,"transactions":9,"vwap":1032},"2026-01-23",20.521,20.536,80800,{"date":1190,"open":1191,"high":1145,"low":913,"close":1017,"change":696,"percent_change":354,"volume":1192,"transactions":9,"vwap":1017},"2026-01-22",20.499,84500,{"date":1194,"open":913,"high":1017,"low":902,"close":1195,"change":223,"percent_change":631,"volume":1196,"transactions":9,"vwap":1195},"2026-01-21",20.505,66800,{"date":1198,"open":908,"high":912,"low":892,"close":931,"change":680,"percent_change":681,"volume":1199,"transactions":9,"vwap":931},"2026-01-20",58300,{"date":1201,"open":1038,"high":1038,"low":1017,"close":1010,"change":405,"percent_change":406,"volume":1202,"transactions":9,"vwap":1010},"2026-01-16",34300,{"date":1204,"open":1050,"high":1205,"low":1206,"close":1056,"change":312,"percent_change":313,"volume":1207,"transactions":9,"vwap":1056},"2026-01-15",20.598,20.571,92400,{"date":1209,"open":1039,"high":1210,"low":1056,"close":1057,"change":223,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1057},"2026-01-14",20.61,0.19,158400,{"date":1214,"open":1144,"high":1038,"low":1215,"close":1171,"change":252,"percent_change":528,"volume":1216,"transactions":9,"vwap":1171},"2026-01-13",20.544,70200,{"date":1218,"open":1187,"high":1042,"low":1009,"close":1010,"change":746,"percent_change":213,"volume":1219,"transactions":9,"vwap":1010},"2026-01-12",73800,{"date":1221,"open":1222,"high":1223,"low":1145,"close":1171,"change":354,"percent_change":355,"volume":1224,"transactions":9,"vwap":1171},"2026-01-09",20.524,20.569,42300,{"date":1226,"open":1010,"high":1144,"low":1009,"close":1032,"change":22,"percent_change":1058,"volume":1227,"transactions":9,"vwap":1032},"2026-01-08",101700,{"date":1229,"open":1038,"high":1054,"low":1171,"close":1056,"change":622,"percent_change":623,"volume":1230,"transactions":9,"vwap":1056},"2026-01-07",545400,{"date":1232,"open":1144,"high":1144,"low":1233,"close":1049,"change":112,"percent_change":205,"volume":1234,"transactions":9,"vwap":1049},"2026-01-06",20.514,91600,{"date":1236,"open":1237,"high":1042,"low":1012,"close":1171,"change":223,"percent_change":1211,"volume":1238,"transactions":9,"vwap":1171},"2026-01-05",20.534,103900,{"date":1240,"open":1032,"high":1010,"low":1017,"close":1170,"change":303,"percent_change":312,"volume":928,"transactions":9,"vwap":1170},"2026-01-02",{"date":1242,"open":1042,"high":1038,"low":1145,"close":1145,"change":330,"percent_change":540,"volume":1243,"transactions":9,"vwap":1145},"2025-12-31",72200,{"date":1245,"open":1171,"high":1039,"low":1181,"close":1182,"change":746,"percent_change":213,"volume":1246,"transactions":9,"vwap":1182},"2025-12-30",496300,{"date":1248,"open":1038,"high":1039,"low":1249,"close":1039,"change":622,"percent_change":623,"volume":1250,"transactions":9,"vwap":1039},"2025-12-29",20.559,48200,{"date":1252,"open":1038,"high":1039,"low":1009,"close":1144,"change":696,"percent_change":354,"volume":1253,"transactions":9,"vwap":1144},"2025-12-26",81300,{"date":1255,"open":1009,"high":1049,"low":1170,"close":1049,"change":262,"percent_change":561,"volume":1256,"transactions":9,"vwap":1049},"2025-12-24",17500,{"date":1258,"open":908,"high":1017,"low":1259,"close":1019,"change":303,"percent_change":312,"volume":1188,"transactions":9,"vwap":1019},"2025-12-23",20.461,{"date":1261,"open":1145,"high":1145,"low":912,"close":1195,"change":295,"percent_change":587,"volume":1262,"transactions":9,"vwap":1195},"2025-12-22",103100,{"date":1264,"open":1170,"high":1049,"low":1170,"close":1009,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1009},"2025-12-19",-0.095,-0.46,231900,{"date":1269,"open":1044,"high":1044,"low":1210,"close":1270,"change":574,"percent_change":788,"volume":1271,"transactions":9,"vwap":1270},"2025-12-18",20.625,68900,{"date":1273,"open":1038,"high":1055,"low":1038,"close":1055,"change":189,"percent_change":189,"volume":1274,"transactions":9,"vwap":1055},"2025-12-17",80100,{"date":1276,"open":1144,"high":1055,"low":1144,"close":1055,"change":262,"percent_change":561,"volume":1277,"transactions":9,"vwap":1055},"2025-12-16",79600,{"date":1279,"open":1039,"high":1054,"low":1049,"close":1171,"change":252,"percent_change":528,"volume":1280,"transactions":9,"vwap":1171},"2025-12-15",257800,{"date":1282,"open":1009,"high":1010,"low":1145,"close":1010,"change":205,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1010},"2025-12-12",-0.24,72800,{"date":1286,"open":1210,"high":1037,"low":1056,"close":1054,"change":696,"percent_change":354,"volume":1287,"transactions":9,"vwap":1054},"2025-12-11",40800,{"date":1289,"open":1009,"high":1054,"low":1009,"close":1050,"change":346,"percent_change":1081,"volume":1290,"transactions":9,"vwap":1050},"2025-12-10",71000,{"date":1292,"open":1038,"high":1038,"low":1009,"close":1032,"change":112,"percent_change":205,"volume":1293,"transactions":9,"vwap":1032},"2025-12-09",91700,{"date":1295,"open":1296,"high":1144,"low":1233,"close":1049,"change":197,"percent_change":198,"volume":1297,"transactions":9,"vwap":1049},"2025-12-08",20.548,74600,{"date":1299,"open":1055,"high":1210,"low":1300,"close":1056,"change":405,"percent_change":406,"volume":1301,"transactions":9,"vwap":1056},"2025-12-05",20.561,67700,{"date":1303,"open":1044,"high":1044,"low":1055,"close":1210,"change":330,"percent_change":540,"volume":1304,"transactions":9,"vwap":1210},"2025-12-04",54400,{"date":1306,"open":1307,"high":1062,"low":1308,"close":1309,"change":622,"percent_change":623,"volume":1310,"transactions":9,"vwap":1309},"2025-12-03",20.65,20.623,20.655,43900,{"date":1312,"open":1210,"high":1037,"low":1313,"close":1270,"change":574,"percent_change":788,"volume":1314,"transactions":9,"vwap":1270},"2025-12-02",20.601,64900,{"date":1316,"open":1044,"high":1044,"low":1055,"close":1055,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1055},"2025-12-01",-0.165,-0.79,25000,{"date":1321,"open":1072,"high":1322,"low":1091,"close":1323,"change":312,"percent_change":313,"volume":1324,"transactions":9,"vwap":1323},"2025-11-28",20.783,20.765,12700,{"date":1326,"open":1327,"high":1328,"low":1090,"close":1329,"change":345,"percent_change":346,"volume":955,"transactions":9,"vwap":1329},"2025-11-26",20.77,20.79,20.785,{"date":1331,"open":1327,"high":1332,"low":1333,"close":1334,"change":622,"percent_change":858,"volume":1335,"transactions":9,"vwap":1334},"2025-11-25",20.8,20.755,20.775,296500,{"date":1337,"open":1090,"high":1091,"low":1103,"close":1097,"change":223,"percent_change":1211,"volume":1338,"transactions":9,"vwap":1097},"2025-11-24",84000,{"date":1340,"open":1104,"high":1105,"low":1341,"close":1114,"change":567,"percent_change":568,"volume":983,"transactions":9,"vwap":1114},"2025-11-21",20.684,{"date":1343,"open":1307,"high":1068,"low":1043,"close":1062,"change":223,"percent_change":1211,"volume":814,"transactions":9,"vwap":1062},"2025-11-20",{"date":1345,"open":1073,"high":1073,"low":1346,"close":1037,"change":112,"percent_change":205,"volume":1347,"transactions":9,"vwap":1037},"2025-11-19",20.622,261400,{"date":1349,"open":1307,"high":1350,"low":1067,"close":1044,"change":1351,"percent_change":773,"volume":1352,"transactions":9,"vwap":1044},"2025-11-18",20.671,0.018,43800,{"date":1354,"open":1210,"high":1037,"low":1210,"close":1346,"change":1355,"percent_change":345,"volume":1356,"transactions":9,"vwap":1346},"2025-11-17",0.002,52500,{"date":1358,"open":1073,"high":1073,"low":1055,"close":1067,"change":312,"percent_change":313,"volume":1250,"transactions":9,"vwap":1067},"2025-11-14",{"date":1360,"open":1044,"high":1361,"low":1063,"close":1044,"change":1362,"percent_change":470,"volume":710,"transactions":9,"vwap":1044},"2025-11-13",20.665,-0.042,{"date":1364,"open":1068,"high":1365,"low":1062,"close":1366,"change":1355,"percent_change":345,"volume":1367,"transactions":9,"vwap":1366},"2025-11-12",20.699,20.682,176900,{"date":1369,"open":1117,"high":1117,"low":1361,"close":1068,"change":262,"percent_change":561,"volume":1250,"transactions":9,"vwap":1068},"2025-11-11",{"date":1371,"open":1210,"high":1372,"low":1210,"close":1063,"change":295,"percent_change":587,"volume":1373,"transactions":9,"vwap":1063},"2025-11-10",20.648,54700,{"date":1375,"open":1044,"high":1068,"low":1044,"close":1073,"change":189,"percent_change":189,"volume":1376,"transactions":9,"vwap":1073},"2025-11-07",129300,{"date":1378,"open":1062,"high":1062,"low":1379,"close":1073,"change":447,"percent_change":279,"volume":1380,"transactions":9,"vwap":1073},"2025-11-06",20.613,59800,{"date":1382,"open":1037,"high":1037,"low":1042,"close":1056,"change":270,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1056},"2025-11-05",-0.31,129000,{"date":1386,"open":1037,"high":1073,"low":1387,"close":1044,"change":622,"percent_change":623,"volume":1196,"transactions":9,"vwap":1044},"2025-11-04",20.607,{"date":1389,"open":1055,"high":1037,"low":1390,"close":1210,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1210},"2025-11-03",20.599,-0.105,-0.51,28500,{"date":1395,"open":1105,"high":1105,"low":1396,"close":1123,"change":189,"percent_change":189,"volume":1397,"transactions":9,"vwap":1123},"2025-10-31",20.7,464500,{"date":1399,"open":1396,"high":1400,"low":1117,"close":1123,"change":295,"percent_change":587,"volume":1401,"transactions":9,"vwap":1123},"2025-10-30",20.734,33200,{"date":1403,"open":1080,"high":1078,"low":1117,"close":1090,"change":313,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1090},"2025-10-29",-0.48,33500,{"date":1407,"open":1408,"high":1079,"low":1409,"close":1410,"change":792,"percent_change":793,"volume":1411,"transactions":9,"vwap":1410},"2025-10-28",20.82,20.815,20.84,43500,{"date":1413,"open":1332,"high":1408,"low":1414,"close":1415,"change":1416,"percent_change":345,"volume":1417,"transactions":9,"vwap":1415},"2025-10-27",20.756,20.818,0.003,34700,{"date":1419,"open":1420,"high":1420,"low":1329,"close":1409,"change":252,"percent_change":528,"volume":1421,"transactions":9,"vwap":1409},"2025-10-24",20.87,51800,{"date":1423,"open":1410,"high":1410,"low":1332,"close":1332,"change":270,"percent_change":1383,"volume":1424,"transactions":9,"vwap":1332},"2025-10-23",26900,{"date":1426,"open":1079,"high":1420,"low":1427,"close":1428,"change":295,"percent_change":587,"volume":1429,"transactions":9,"vwap":1428},"2025-10-22",20.834,20.865,46300,{"date":1431,"open":1079,"high":25,"low":1432,"close":25,"change":852,"percent_change":1433,"volume":1434,"transactions":9,"vwap":25},"2025-10-21",20.845,0.36,41200,{"date":1436,"open":1080,"high":1408,"low":1332,"close":1409,"change":354,"percent_change":355,"volume":1437,"transactions":9,"vwap":1409},"2025-10-20",41000,{"date":1439,"open":1328,"high":1080,"low":1440,"close":1441,"change":197,"percent_change":1118,"volume":1442,"transactions":9,"vwap":1441},"2025-10-17",20.771,20.795,25600,{"date":1444,"open":1091,"high":1078,"low":1090,"close":1445,"change":253,"percent_change":919,"volume":1446,"transactions":9,"vwap":1445},"2025-10-16",20.825,53700,{"date":1448,"open":1098,"high":1328,"low":1090,"close":1097,"change":405,"percent_change":406,"volume":1449,"transactions":9,"vwap":1097},"2025-10-15",24300,{"date":1451,"open":1090,"high":1072,"low":1099,"close":1072,"change":346,"percent_change":1081,"volume":1452,"transactions":9,"vwap":1072},"2025-10-14",37000,{"date":1454,"open":1117,"high":1091,"low":1010,"close":1105,"change":112,"percent_change":205,"volume":1455,"transactions":9,"vwap":1105},"2025-10-13",103400,{"date":1457,"open":1117,"high":1090,"low":1307,"close":1090,"change":858,"percent_change":1458,"volume":1069,"transactions":9,"vwap":1090},"2025-10-10",0.68,{"date":1460,"open":1067,"high":1067,"low":1039,"close":1055,"change":189,"percent_change":189,"volume":952,"transactions":9,"vwap":1055},"2025-10-09",{"date":1462,"open":1270,"high":1044,"low":1055,"close":1055,"change":112,"percent_change":205,"volume":1463,"transactions":9,"vwap":1055},"2025-10-08",116900,{"date":1465,"open":1210,"high":1063,"low":1039,"close":1210,"change":107,"percent_change":799,"volume":1466,"transactions":9,"vwap":1210},"2025-10-07",38900,{"date":1468,"open":1042,"high":1210,"low":1144,"close":1144,"change":714,"percent_change":986,"volume":1469,"transactions":9,"vwap":1144},"2025-10-06",166100,{"date":1471,"open":1307,"high":1307,"low":1210,"close":1210,"change":205,"percent_change":1283,"volume":1472,"transactions":9,"vwap":1210},"2025-10-03",99100,{"date":1474,"open":1475,"high":1073,"low":1210,"close":1073,"change":354,"percent_change":355,"volume":1476,"transactions":9,"vwap":1073},"2025-10-02",20.628,115900,{"date":1478,"open":1055,"high":1068,"low":1055,"close":1044,"change":189,"percent_change":189,"volume":999,"transactions":9,"vwap":1044},"2025-10-01",{"date":1480,"open":1475,"high":1481,"low":1475,"close":1044,"change":312,"percent_change":313,"volume":1482,"transactions":9,"vwap":1044},"2025-09-30",20.711,685400,{"date":1484,"open":1044,"high":1062,"low":1044,"close":1073,"change":528,"percent_change":1140,"volume":1485,"transactions":9,"vwap":1073},"2025-09-29",43300,{"date":1487,"open":1054,"high":1037,"low":1054,"close":1054,"change":112,"percent_change":205,"volume":1488,"transactions":9,"vwap":1054},"2025-09-26",29100,{"date":1490,"open":1346,"high":1346,"low":1182,"close":1055,"change":714,"percent_change":986,"volume":1491,"transactions":9,"vwap":1055},"2025-09-25",100800,{"date":1493,"open":1117,"high":1117,"low":1037,"close":1073,"change":312,"percent_change":313,"volume":1178,"transactions":9,"vwap":1073},"2025-09-24",{"date":1495,"open":1043,"high":1068,"low":1067,"close":1068,"change":478,"percent_change":720,"volume":657,"transactions":9,"vwap":1068},"2025-09-23",{"date":1497,"open":1372,"high":1307,"low":1210,"close":1270,"change":312,"percent_change":313,"volume":1498,"transactions":9,"vwap":1270},"2025-09-22",58700,{"date":1500,"open":1501,"high":1117,"low":1067,"close":1043,"change":312,"percent_change":313,"volume":1502,"transactions":9,"vwap":1043},"2025-09-19",20.664,23700,{"date":1504,"open":1044,"high":1068,"low":1044,"close":1361,"change":197,"percent_change":1118,"volume":1505,"transactions":9,"vwap":1361},"2025-09-18",25900,{"date":1507,"open":1098,"high":1080,"low":379,"close":1109,"change":514,"percent_change":515,"volume":1508,"transactions":9,"vwap":1109},"2025-09-17",44400,{"date":1510,"open":1090,"high":1327,"low":1105,"close":1091,"change":252,"percent_change":528,"volume":955,"transactions":9,"vwap":1091},"2025-09-16",{"date":1512,"open":1117,"high":1091,"low":1117,"close":1093,"change":354,"percent_change":355,"volume":914,"transactions":9,"vwap":1093},"2025-09-15",{"date":1514,"open":1104,"high":1103,"low":1068,"close":1123,"change":405,"percent_change":406,"volume":1515,"transactions":9,"vwap":1123},"2025-09-12",37100,{"date":1517,"open":1093,"high":1327,"low":1093,"close":1091,"change":622,"percent_change":858,"volume":1518,"transactions":9,"vwap":1091},"2025-09-11",18500,{"date":1520,"open":1104,"high":1090,"low":1062,"close":1103,"change":223,"percent_change":1211,"volume":928,"transactions":9,"vwap":1103},"2025-09-10",{"date":1522,"open":1117,"high":1105,"low":1361,"close":1068,"change":330,"percent_change":540,"volume":1523,"transactions":9,"vwap":1068},"2025-09-09",95300,{"date":1525,"open":1073,"high":1526,"low":1073,"close":1092,"change":528,"percent_change":1140,"volume":1527,"transactions":9,"vwap":1092},"2025-09-08",20.729,77400,{"date":1529,"open":1062,"high":1117,"low":1530,"close":1309,"change":1130,"percent_change":1131,"volume":1531,"transactions":9,"vwap":1309},"2025-09-05",20.654,104500,{"date":1533,"open":1038,"high":1038,"low":1017,"close":1042,"change":107,"percent_change":799,"volume":1534,"transactions":9,"vwap":1042},"2025-09-04",108300,{"date":1536,"open":902,"high":1145,"low":893,"close":1019,"change":107,"percent_change":799,"volume":1537,"transactions":9,"vwap":1019},"2025-09-03",25500,{"date":1539,"open":913,"high":913,"low":935,"close":885,"change":587,"percent_change":1540,"volume":1541,"transactions":9,"vwap":885},"2025-09-02",-0.58,203300,{"date":1543,"open":1144,"high":1042,"low":1145,"close":1042,"change":696,"percent_change":354,"volume":1544,"transactions":9,"vwap":1042},"2025-08-29",274800,{"date":1546,"open":1010,"high":1547,"low":1010,"close":1171,"change":622,"percent_change":623,"volume":842,"transactions":9,"vwap":1171},"2025-08-28",20.566,{"date":1549,"open":1550,"high":1009,"low":1018,"close":1012,"change":345,"percent_change":346,"volume":1551,"transactions":9,"vwap":1012},"2025-08-27",20.491,65300,{"date":1553,"open":912,"high":1145,"low":913,"close":1170,"change":622,"percent_change":623,"volume":1554,"transactions":9,"vwap":1170},"2025-08-26",33600,{"date":1556,"open":1557,"high":1019,"low":908,"close":918,"change":312,"percent_change":313,"volume":1558,"transactions":9,"vwap":918},"2025-08-25",20.475,61600,{"date":1560,"open":892,"high":1561,"low":892,"close":1195,"change":1562,"percent_change":127,"volume":1563,"transactions":9,"vwap":1195},"2025-08-22",20.531,0.081,35200,{"date":1565,"open":891,"high":885,"low":944,"close":1566,"change":1567,"percent_change":540,"volume":1106,"transactions":9,"vwap":1566},"2025-08-21",20.424,-0.046,{"date":1569,"open":1570,"high":1019,"low":891,"close":908,"change":354,"percent_change":355,"volume":1571,"transactions":9,"vwap":908},"2025-08-20",20.462,94500,{"date":1573,"open":913,"high":913,"low":927,"close":892,"change":567,"percent_change":568,"volume":1574,"transactions":9,"vwap":892},"2025-08-19",87200,{"date":1576,"open":1003,"high":1003,"low":897,"close":887,"change":303,"percent_change":312,"volume":1577,"transactions":9,"vwap":887},"2025-08-18",66900,{"date":1579,"open":885,"high":913,"low":1580,"close":935,"change":197,"percent_change":198,"volume":1581,"transactions":9,"vwap":935},"2025-08-15",20.401,53900,{"date":1583,"open":908,"high":1584,"low":885,"close":892,"change":213,"percent_change":1005,"volume":1585,"transactions":9,"vwap":892},"2025-08-14",20.503,62800,{"date":1587,"open":1144,"high":1144,"low":908,"close":1145,"change":773,"percent_change":1152,"volume":1588,"transactions":9,"vwap":1145},"2025-08-13",71300,{"date":1590,"open":903,"high":892,"low":1580,"close":903,"change":197,"percent_change":198,"volume":1523,"transactions":9,"vwap":903},"2025-08-12",{"date":1592,"open":935,"high":912,"low":935,"close":902,"change":189,"percent_change":189,"volume":1593,"transactions":9,"vwap":902},"2025-08-11",251400,{"date":1595,"open":891,"high":912,"low":891,"close":902,"change":197,"percent_change":198,"volume":1596,"transactions":9,"vwap":902},"2025-08-08",58400,{"date":1598,"open":1144,"high":1144,"low":1599,"close":912,"change":746,"percent_change":213,"volume":1600,"transactions":9,"vwap":912},"2025-08-07",20.469,77300,{"date":1602,"open":1144,"high":1144,"low":892,"close":1195,"change":295,"percent_change":587,"volume":1603,"transactions":9,"vwap":1195},"2025-08-06",144100,{"date":1605,"open":1017,"high":1144,"low":1606,"close":1009,"change":1607,"percent_change":793,"volume":1608,"transactions":9,"vwap":1009},"2025-08-05",20.473,0.023,88200,{"date":1610,"open":1170,"high":1009,"low":908,"close":1611,"change":1355,"percent_change":345,"volume":1612,"transactions":9,"vwap":1611},"2025-08-04",20.507,16800,{"date":1614,"open":176,"high":176,"low":1615,"close":1195,"change":702,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1195},"2025-08-01",20.293,0.51,92800,{"date":1619,"open":935,"high":1620,"low":897,"close":881,"change":354,"percent_change":355,"volume":1621,"transactions":9,"vwap":881},"2025-07-31",20.439,327300,{"date":1623,"open":885,"high":1624,"low":880,"close":944,"change":270,"percent_change":390,"volume":1625,"transactions":9,"vwap":944},"2025-07-30",20.443,361100,{"date":1627,"open":685,"high":893,"low":685,"close":893,"change":702,"percent_change":703,"volume":1188,"transactions":9,"vwap":893},"2025-07-29",{"date":1629,"open":701,"high":693,"low":701,"close":678,"change":22,"percent_change":470,"volume":1630,"transactions":9,"vwap":678},"2025-07-28",82800,{"date":1632,"open":782,"high":944,"low":782,"close":944,"change":262,"percent_change":561,"volume":1633,"transactions":9,"vwap":944},"2025-07-25",59300,{"date":1635,"open":724,"high":1636,"low":724,"close":845,"change":312,"percent_change":313,"volume":1637,"transactions":9,"vwap":845},"2025-07-24",20.356,51300,{"date":1639,"open":880,"high":944,"low":678,"close":686,"change":205,"percent_change":440,"volume":1640,"transactions":9,"vwap":686},"2025-07-23",68700,{"date":1642,"open":891,"high":927,"low":944,"close":923,"change":262,"percent_change":561,"volume":1643,"transactions":9,"vwap":923},"2025-07-22",41100,{"date":1645,"open":685,"high":881,"low":685,"close":685,"change":478,"percent_change":720,"volume":1646,"transactions":9,"vwap":685},"2025-07-21",66400,{"date":1648,"open":679,"high":677,"low":679,"close":951,"change":567,"percent_change":568,"volume":1649,"transactions":9,"vwap":951},"2025-07-18",21900,{"date":1651,"open":700,"high":782,"low":1652,"close":831,"change":303,"percent_change":312,"volume":1653,"transactions":9,"vwap":831},"2025-07-17",20.252,287100,{"date":1655,"open":831,"high":700,"low":707,"close":787,"change":223,"percent_change":631,"volume":1656,"transactions":9,"vwap":787},"2025-07-16",1259900,{"date":1658,"open":700,"high":700,"low":733,"close":734,"change":714,"percent_change":497,"volume":1659,"transactions":9,"vwap":734},"2025-07-15",82400,{"date":1661,"open":700,"high":677,"low":787,"close":867,"change":189,"percent_change":189,"volume":1662,"transactions":9,"vwap":867},"2025-07-14",64000,{"date":1664,"open":678,"high":678,"low":700,"close":867,"change":233,"percent_change":725,"volume":1665,"transactions":9,"vwap":867},"2025-07-11",81400,{"date":1667,"open":685,"high":944,"low":1668,"close":940,"change":303,"percent_change":312,"volume":1508,"transactions":9,"vwap":940},"2025-07-10",20.341,{"date":1670,"open":678,"high":944,"low":677,"close":944,"change":253,"percent_change":919,"volume":854,"transactions":9,"vwap":944},"2025-07-09",{"date":1672,"open":831,"high":724,"low":831,"close":724,"change":746,"percent_change":213,"volume":1551,"transactions":9,"vwap":724},"2025-07-08",{"date":1674,"open":880,"high":880,"low":724,"close":851,"change":205,"percent_change":440,"volume":1675,"transactions":9,"vwap":851},"2025-07-07",124700,{"date":1677,"open":880,"high":944,"low":686,"close":694,"change":514,"percent_change":515,"volume":1678,"transactions":9,"vwap":694},"2025-07-03",33700,{"date":1680,"open":685,"high":935,"low":685,"close":935,"change":295,"percent_change":587,"volume":1681,"transactions":9,"vwap":935},"2025-07-02",74700,{"date":1683,"open":902,"high":913,"low":903,"close":893,"change":1391,"percent_change":1392,"volume":1684,"transactions":9,"vwap":893},"2025-07-01",24900,{"date":1686,"open":1019,"high":1144,"low":912,"close":1144,"change":852,"percent_change":853,"volume":1687,"transactions":9,"vwap":1144},"2025-06-30",1028600,{"date":1689,"open":902,"high":1145,"low":902,"close":1557,"change":295,"percent_change":587,"volume":1690,"transactions":9,"vwap":1557},"2025-06-27",17700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1019,"change":567,"percent_change":568,"volume":1696,"transactions":9,"vwap":1019},"2025-06-26",20.495,20.538,20.467,55500,{"date":1698,"open":885,"high":931,"low":891,"close":931,"change":696,"percent_change":354,"volume":1699,"transactions":9,"vwap":931},"2025-06-25",167800,{"date":1701,"open":880,"high":902,"low":880,"close":902,"change":413,"percent_change":142,"volume":721,"transactions":9,"vwap":902},"2025-06-24",{"date":1703,"open":897,"high":885,"low":897,"close":882,"change":346,"percent_change":122,"volume":928,"transactions":9,"vwap":882},"2025-06-23",{"date":1705,"open":700,"high":880,"low":700,"close":872,"change":696,"percent_change":354,"volume":1706,"transactions":9,"vwap":872},"2025-06-20",23400,{"date":1708,"open":880,"high":944,"low":1709,"close":678,"change":345,"percent_change":346,"volume":1710,"transactions":9,"vwap":678},"2025-06-18",20.328,16700,{"date":1712,"open":831,"high":1713,"low":831,"close":701,"change":253,"percent_change":127,"volume":668,"transactions":9,"vwap":701},"2025-06-17",20.339,{"date":1715,"open":667,"high":782,"low":718,"close":718,"change":514,"percent_change":515,"volume":1716,"transactions":9,"vwap":718},"2025-06-16",24700,{"date":1718,"open":724,"high":678,"low":667,"close":951,"change":405,"percent_change":406,"volume":1719,"transactions":9,"vwap":951},"2025-06-13",37900,{"date":1721,"open":1722,"high":880,"low":677,"close":678,"change":346,"percent_change":122,"volume":1723,"transactions":9,"vwap":678},"2025-06-12",20.343,27000,{"date":1725,"open":667,"high":782,"low":1726,"close":700,"change":346,"percent_change":122,"volume":1727,"transactions":9,"vwap":700},"2025-06-11",20.246,28700,{"date":1729,"open":831,"high":1730,"low":661,"close":707,"change":223,"percent_change":631,"volume":1429,"transactions":9,"vwap":707},"2025-06-10",20.273,{"date":1732,"open":672,"high":1733,"low":1734,"close":661,"change":354,"percent_change":355,"volume":1735,"transactions":9,"vwap":661},"2025-06-09",20.229,20.167,28100,{"date":1737,"open":733,"high":707,"low":1738,"close":660,"change":587,"percent_change":1739,"volume":1740,"transactions":9,"vwap":660},"2025-06-06",20.174,-0.59,77200,{"date":1742,"open":677,"high":871,"low":1743,"close":724,"change":197,"percent_change":198,"volume":1744,"transactions":9,"vwap":724},"2025-06-05",20.296,33300,{"date":1746,"open":679,"high":693,"low":973,"close":701,"change":793,"percent_change":1747,"volume":1518,"transactions":9,"vwap":701},"2025-06-04",0.54,{"date":1749,"open":718,"high":831,"low":672,"close":666,"change":189,"percent_change":189,"volume":1750,"transactions":9,"vwap":666},"2025-06-03",44900,{"date":1752,"open":661,"high":831,"low":661,"close":666,"change":587,"percent_change":1739,"volume":868,"transactions":9,"vwap":666},"2025-06-02",{"date":1754,"open":678,"high":685,"low":1755,"close":678,"change":622,"percent_change":623,"volume":1756,"transactions":9,"vwap":678},"2025-05-30",20.304,589900,{"date":1758,"open":1759,"high":678,"low":667,"close":782,"change":798,"percent_change":799,"volume":1760,"transactions":9,"vwap":782},"2025-05-29",20.306,14800,{"date":1762,"open":707,"high":679,"low":666,"close":1652,"change":1763,"percent_change":986,"volume":1764,"transactions":9,"vwap":1652},"2025-05-28",-0.058,41500,{"date":1766,"open":1767,"high":782,"low":733,"close":782,"change":793,"percent_change":1747,"volume":1768,"transactions":9,"vwap":782},"2025-05-27",20.248,30800,{"date":1770,"open":718,"high":718,"low":661,"close":661,"change":345,"percent_change":346,"volume":1771,"transactions":9,"vwap":661},"2025-05-23",34200,{"date":1773,"open":599,"high":672,"low":1774,"close":672,"change":528,"percent_change":152,"volume":1775,"transactions":9,"vwap":672},"2025-05-22",20.101,15500,{"date":1777,"open":1778,"high":733,"low":599,"close":641,"change":321,"percent_change":673,"volume":804,"transactions":9,"vwap":641},"2025-05-21",20.175,{"date":1780,"open":733,"high":667,"low":661,"close":733,"change":22,"percent_change":470,"volume":1781,"transactions":9,"vwap":733},"2025-05-20",92200,{"date":1783,"open":661,"high":831,"low":1784,"close":831,"change":112,"percent_change":205,"volume":1785,"transactions":9,"vwap":831},"2025-05-19",20.194,16600,{"date":1787,"open":897,"high":897,"low":831,"close":679,"change":622,"percent_change":623,"volume":905,"transactions":9,"vwap":679},"2025-05-16",{"date":1789,"open":862,"high":679,"low":709,"close":718,"change":1790,"percent_change":1152,"volume":668,"transactions":9,"vwap":718},"2025-05-15",0.089,{"date":1792,"open":1793,"high":718,"low":662,"close":662,"change":1794,"percent_change":986,"volume":1795,"transactions":9,"vwap":662},"2025-05-14",20.241,-0.059,21800,{"date":1797,"open":831,"high":831,"low":661,"close":666,"change":746,"percent_change":213,"volume":1127,"transactions":9,"vwap":666},"2025-05-13",{"date":1799,"open":1800,"high":700,"low":734,"close":734,"change":321,"percent_change":673,"volume":1801,"transactions":9,"vwap":734},"2025-05-12",20.271,30200,{"date":1803,"open":892,"high":892,"low":678,"close":872,"change":696,"percent_change":354,"volume":808,"transactions":9,"vwap":872},"2025-05-09",{"date":1805,"open":1566,"high":903,"low":677,"close":678,"change":1806,"percent_change":214,"volume":1807,"transactions":9,"vwap":678},"2025-05-08",-0.074,78900,{"date":1809,"open":1810,"high":892,"low":1811,"close":1812,"change":1813,"percent_change":622,"volume":1814,"transactions":9,"vwap":1812},"2025-05-07",20.448,19.76,20.414,0.007,19000,{"date":1816,"open":880,"high":1817,"low":1713,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-05-06",20.411,20.407,0.032,0.16,9300,{"date":1823,"open":880,"high":1824,"low":677,"close":940,"change":303,"percent_change":312,"volume":1825,"transactions":9,"vwap":940},"2025-05-05",20.386,28600,{"date":1827,"open":1828,"high":1828,"low":733,"close":944,"change":1829,"percent_change":962,"volume":1830,"transactions":9,"vwap":944},"2025-05-02",21,-0.101,15400,{"date":1832,"open":1056,"high":1055,"low":908,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-05-01",20.481,-0.139,-0.67,22900,{"date":1838,"open":1043,"high":1073,"low":1055,"close":1067,"change":189,"percent_change":189,"volume":1839,"transactions":9,"vwap":1067},"2025-04-30",244700,{"date":1841,"open":1144,"high":1044,"low":1144,"close":1067,"change":567,"percent_change":568,"volume":1842,"transactions":9,"vwap":1067},"2025-04-29",556800,{"date":1844,"open":908,"high":1205,"low":908,"close":1050,"change":852,"percent_change":853,"volume":1845,"transactions":9,"vwap":1050},"2025-04-28",57700,{"date":1847,"open":1017,"high":1009,"low":1848,"close":1017,"change":478,"percent_change":720,"volume":1434,"transactions":9,"vwap":1017},"2025-04-25",20.476,{"date":1850,"open":935,"high":913,"low":881,"close":1004,"change":773,"percent_change":1152,"volume":1851,"transactions":9,"vwap":1004},"2025-04-24",28900,{"date":1853,"open":1019,"high":1019,"low":693,"close":694,"change":696,"percent_change":354,"volume":1854,"transactions":9,"vwap":694},"2025-04-23",87900,{"date":180,"open":1856,"high":897,"low":678,"close":685,"change":1857,"percent_change":233,"volume":1858,"transactions":9,"vwap":685},20.376,-0.016,39200]