[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLHY":3,"homepage-market-summary":30,"stock-historical-FLHY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLHY","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 High Yield Corporate ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.25,1.68924,"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},23.3,23.38,23.3959,23.265,23.26,0.04,0.17,415665.242091,24.63,23.14,268660.451167492,10.7,2087,{"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},229370,83720012.791873,-0.3,"2025-04-22",[181,184,193,203,214,223,234,245,255,265,275,284,291,298,305,311,320,327,337,347,355,363,369,376,385,393,404,412,421,428,435,441,449,458,463,468,475,483,491,500,509,515,522,531,538,545,550,556,563,570,575,582,587,592,599,605,611,617,624,631,634,638,641,645,648,653,657,663,667,670,674,678,682,686,689,694,698,704,707,712,715,718,721,724,728,732,735,741,747,752,755,759,762,765,771,777,780,784,787,790,795,798,801,804,811,814,817,821,825,828,832,837,843,848,853,857,862,866,869,873,877,881,884,888,892,896,899,903,907,912,917,921,928,932,935,939,943,946,951,955,960,964,967,971,974,977,980,984,990,994,997,1001,1007,1011,1016,1020,1025,1029,1034,1040,1043,1046,1050,1054,1058,1061,1064,1068,1071,1075,1079,1084,1088,1092,1095,1098,1101,1105,1108,1113,1116,1120,1123,1126,1129,1132,1135,1138,1142,1145,1148,1151,1156,1161,1165,1168,1172,1177,1181,1185,1188,1192,1195,1198,1201,1204,1206,1209,1212,1216,1219,1223,1226,1229,1234,1237,1241,1244,1247,1249,1252,1254,1258,1263,1266,1269,1272,1275,1278,1281,1285,1288,1291,1296,1299,1302,1305,1308,1312,1316,1319,1322,1325,1329,1332,1336,1342,1345,1348,1351,1354,1358,1362,1368,1371,1374,1378,1382,1386,1390,1394,1397,1400,1403,1407,1410,1413,1416,1419,1422,1425,1429,1433,1436,1439,1442,1445,1448,1450,1454,1460,1463,1466,1469,1472,1475,1478,1481,1484,1486,1489,1492,1496,1499,1504,1509,1513,1517,1521,1524,1527,1529,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1562,1565,1568,1570,1573,1575,1579,1582,1586,1589,1592,1595,1597,1601,1605,1609,1613,1616,1619,1622,1626,1630,1633,1638,1642,1646,1648,1651,1655,1659,1663,1668,1672,1675,1678,1682,1687,1690,1695,1699,1703,1710,1715,1718,1722,1727,1732,1736,1739,1744,1747,1754,1759],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},923,23.308,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",23.24,23.285,-0.145,-0.62,822293.595863,1769,23.2064,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",23.49,23.3901,23.405,-0.02,-0.09,294962.5706,750,23.4249,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",23.5,23.51,23.36,23.425,-0.035,-0.15,167380.05508,727,23.4047,{"date":215,"open":205,"high":206,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",23.43,23.46,-0.105,-0.45,936242.129366,1131,23.4537,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",23.61,23.6176,23.5301,23.565,-0.055,-0.23,300855.51836,1491,23.5592,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",23.65,23.69,23.6,23.62,-0.08,-0.34,219579.7269,911,23.6318,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",23.83,23.67,23.7,-0.17,-0.71,231905.82548,965,23.7105,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":22,"volume":262,"transactions":263,"vwap":264},"2026-09-22",23.88,23.885,23.84,23.87,0.01,149207.7582,859,23.8651,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",23.89,23.895,23.86,0.03,0.13,271681.7595,476,23.8813,{"date":276,"open":277,"high":277,"low":278,"close":247,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",23.85,23.81,-0.06,-0.25,718527.624111,880,23.824,{"date":285,"open":277,"high":267,"low":286,"close":267,"change":287,"percent_change":147,"volume":288,"transactions":289,"vwap":290},"2026-09-17",23.8499,0.09,147967.002649,701,23.8707,{"date":292,"open":278,"high":269,"low":293,"close":294,"change":270,"percent_change":271,"volume":295,"transactions":296,"vwap":297},"2026-09-16",23.76,23.8,180407.383,1053,23.8258,{"date":299,"open":300,"high":300,"low":293,"close":301,"change":229,"percent_change":230,"volume":302,"transactions":303,"vwap":304},"2026-09-15",23.82,23.77,164054.123679,810,23.7964,{"date":306,"open":247,"high":269,"low":294,"close":307,"change":209,"percent_change":210,"volume":308,"transactions":309,"vwap":310},"2026-09-14",23.825,230111.9118,723,23.841,{"date":312,"open":313,"high":314,"low":269,"close":269,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",23.91,23.9288,0.025,0.1,135839.5246,628,23.8847,{"date":321,"open":313,"high":313,"low":247,"close":322,"change":188,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",23.835,-0.6,324268.160756,994,23.8663,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":250,"volume":334,"transactions":335,"vwap":336},"2026-09-09",24,24.02,23.96,23.98,-0.04,200643.564074,839,23.9843,{"date":338,"open":339,"high":340,"low":341,"close":330,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",24.05,24.085,24.01,-0.03,-0.12,198224.856626,1235,24.033,{"date":348,"open":349,"high":350,"low":351,"close":339,"change":342,"percent_change":343,"volume":352,"transactions":353,"vwap":354},"2026-09-04",24.07,24.09,24.04,221739.019564,1007,24.0567,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":22,"percent_change":23,"volume":360,"transactions":361,"vwap":362},"2026-09-03",24.06,24.105,24.08,168761.671394,1098,24.0888,{"date":364,"open":351,"high":357,"low":365,"close":351,"change":261,"percent_change":22,"volume":366,"transactions":367,"vwap":368},"2026-09-02",24.03,130594.7423,772,24.0512,{"date":370,"open":349,"high":359,"low":330,"close":365,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",-0.19,-0.78,162595.947355,752,24.0583,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":315,"percent_change":316,"volume":382,"transactions":383,"vwap":384},"2026-08-31",24.21,24.2391,24.175,24.22,227327.764263,964,24.2113,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":279,"percent_change":280,"volume":390,"transactions":391,"vwap":392},"2026-08-28",24.26,24.19,24.195,185185.393,844,24.2164,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",24.27,24.28,24.25,24.255,-0.025,-0.1,137352.285146,716,24.2656,{"date":405,"open":406,"high":396,"low":406,"close":396,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",24.24,0.005,0.02,148649.141,786,24.2509,{"date":413,"open":414,"high":396,"low":381,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",24.23,24.275,0.065,0.27,164304.755229,867,24.2555,{"date":422,"open":423,"high":381,"low":424,"close":378,"change":315,"percent_change":316,"volume":425,"transactions":426,"vwap":427},"2026-08-24",24.18,24.17,474263.66027,596,24.209,{"date":429,"open":430,"high":430,"low":424,"close":431,"change":407,"percent_change":408,"volume":432,"transactions":433,"vwap":434},"2026-08-21",24.2,24.185,149830.3337,677,24.1813,{"date":436,"open":424,"high":423,"low":437,"close":423,"change":198,"percent_change":240,"volume":438,"transactions":439,"vwap":440},"2026-08-20",24.1504,225610.909,654,24.1694,{"date":442,"open":430,"high":381,"low":443,"close":430,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-19",24.1901,0.045,0.19,208323.356914,1155,24.2073,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":399,"percent_change":400,"volume":455,"transactions":456,"vwap":457},"2026-08-18",24.15,24.1657,24.135,24.155,192303.8323,888,24.1523,{"date":459,"open":424,"high":423,"low":451,"close":423,"change":112,"percent_change":333,"volume":460,"transactions":461,"vwap":462},"2026-08-17",241067.624514,800,24.169,{"date":464,"open":378,"high":378,"low":423,"close":388,"change":112,"percent_change":333,"volume":465,"transactions":466,"vwap":467},"2026-08-14",148067.149801,522,24.1929,{"date":469,"open":423,"high":414,"low":423,"close":430,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-13",0.035,0.14,141742.7084,624,24.2085,{"date":476,"open":424,"high":430,"low":451,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-12",24.165,0.055,0.23,135957.984927,655,24.1608,{"date":484,"open":485,"high":451,"low":486,"close":486,"change":487,"percent_change":279,"volume":488,"transactions":489,"vwap":490},"2026-08-11",24.14,24.11,-0.015,200307.065928,758,24.1254,{"date":492,"open":485,"high":493,"low":494,"close":495,"change":209,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-10",24.1491,24.1,24.125,-0.14,223919.579895,1716,24.1237,{"date":501,"open":502,"high":477,"low":503,"close":502,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-07",24.16,24.13,0.07,0.29,383493.870301,1613,24.149,{"date":510,"open":486,"high":511,"low":350,"close":350,"change":399,"percent_change":400,"volume":512,"transactions":513,"vwap":514},"2026-08-06",24.1299,234748.618771,1110,24.1047,{"date":516,"open":503,"high":503,"low":494,"close":517,"change":518,"percent_change":198,"volume":519,"transactions":520,"vwap":521},"2026-08-05",24.115,-0.005,183244.063832,1010,24.1111,{"date":523,"open":357,"high":524,"low":357,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",24.1297,24.12,0.08,0.33,307774.475417,1602,24.1035,{"date":532,"open":365,"high":533,"low":329,"close":351,"change":199,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-03",24.0465,-0.37,335498.458932,1245,24.0283,{"date":539,"open":503,"high":540,"low":541,"close":503,"change":542,"percent_change":107,"volume":543,"transactions":481,"vwap":544},"2026-07-31",24.145,24.0535,0.015,245837.253901,24.1045,{"date":546,"open":359,"high":503,"low":359,"close":517,"change":478,"percent_change":479,"volume":547,"transactions":548,"vwap":549},"2026-07-30",457716.0491,2851,24.1126,{"date":551,"open":359,"high":503,"low":552,"close":357,"change":333,"percent_change":250,"volume":553,"transactions":554,"vwap":555},"2026-07-29",24.025,229477.27188,1056,24.0677,{"date":557,"open":357,"high":494,"low":558,"close":494,"change":470,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-28",24.055,0.15,120139.615257,509,24.0862,{"date":564,"open":350,"high":565,"low":339,"close":566,"change":407,"percent_change":408,"volume":567,"transactions":568,"vwap":569},"2026-07-27",24.1059,24.065,151673.30482,961,24.072,{"date":571,"open":351,"high":349,"low":365,"close":357,"change":342,"percent_change":343,"volume":572,"transactions":573,"vwap":574},"2026-07-24",143112.103126,722,24.0529,{"date":576,"open":357,"high":494,"low":351,"close":350,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",-0.07,-0.29,186429.858879,1055,24.0618,{"date":583,"open":424,"high":423,"low":451,"close":502,"change":198,"percent_change":240,"volume":584,"transactions":585,"vwap":586},"2026-07-22",244722.840304,1024,24.1598,{"date":588,"open":381,"high":381,"low":423,"close":423,"change":333,"percent_change":250,"volume":589,"transactions":590,"vwap":591},"2026-07-21",344212.794203,1394,24.202,{"date":593,"open":381,"high":594,"low":430,"close":381,"change":595,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-20",24.23581,0,179108.8187,951,24.2156,{"date":600,"open":378,"high":601,"low":430,"close":381,"change":261,"percent_change":22,"volume":602,"transactions":603,"vwap":604},"2026-07-17",24.2262,557374.219575,2074,24.2158,{"date":606,"open":430,"high":414,"low":607,"close":378,"change":595,"percent_change":595,"volume":608,"transactions":609,"vwap":610},"2026-07-16",24.1939,113995.878927,757,24.2106,{"date":612,"open":388,"high":414,"low":388,"close":378,"change":270,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-15",0.12,228698.7872,872,24.2173,{"date":618,"open":388,"high":619,"low":502,"close":423,"change":620,"percent_change":23,"volume":621,"transactions":622,"vwap":623},"2026-07-14",24.1933,0.0401,133186.4546,641,24.1754,{"date":625,"open":423,"high":431,"low":626,"close":627,"change":628,"percent_change":371,"volume":629,"transactions":630,"vwap":627},"2026-07-13",24.1201,24.1399,-0.0451,162344.796513,638,{"date":632,"open":378,"high":378,"low":424,"close":431,"change":342,"percent_change":343,"volume":633,"transactions":9,"vwap":431},"2026-07-10",229700,{"date":635,"open":378,"high":414,"low":388,"close":636,"change":315,"percent_change":316,"volume":637,"transactions":9,"vwap":636},"2026-07-09",24.215,511700,{"date":639,"open":423,"high":388,"low":451,"close":388,"change":399,"percent_change":400,"volume":640,"transactions":9,"vwap":388},"2026-07-08",467700,{"date":642,"open":381,"high":414,"low":643,"close":636,"change":595,"percent_change":595,"volume":644,"transactions":9,"vwap":636},"2026-07-07",24.194,574700,{"date":646,"open":430,"high":406,"low":388,"close":636,"change":261,"percent_change":22,"volume":647,"transactions":9,"vwap":636},"2026-07-06",210000,{"date":649,"open":430,"high":650,"low":423,"close":651,"change":408,"percent_change":526,"volume":652,"transactions":9,"vwap":651},"2026-07-02",24.216,24.205,207400,{"date":654,"open":451,"high":378,"low":453,"close":431,"change":218,"percent_change":655,"volume":656,"transactions":9,"vwap":431},"2026-07-01",-0.43,272200,{"date":658,"open":395,"high":659,"low":660,"close":661,"change":261,"percent_change":22,"volume":662,"transactions":9,"vwap":661},"2026-06-30",24.31,24.265,24.29,268800,{"date":664,"open":395,"high":661,"low":665,"close":396,"change":22,"percent_change":23,"volume":666,"transactions":9,"vwap":396},"2026-06-29",24.245,113500,{"date":668,"open":414,"high":395,"low":414,"close":406,"change":112,"percent_change":333,"volume":669,"transactions":9,"vwap":406},"2026-06-26",107600,{"date":671,"open":397,"high":672,"low":378,"close":397,"change":407,"percent_change":408,"volume":673,"transactions":9,"vwap":397},"2026-06-25",24.3,241900,{"date":675,"open":387,"high":676,"low":414,"close":665,"change":518,"percent_change":198,"volume":677,"transactions":9,"vwap":665},"2026-06-24",24.279,84900,{"date":679,"open":381,"high":680,"low":381,"close":397,"change":198,"percent_change":240,"volume":681,"transactions":9,"vwap":397},"2026-06-23",24.276,138700,{"date":683,"open":395,"high":396,"low":684,"close":395,"change":198,"percent_change":240,"volume":685,"transactions":9,"vwap":395},"2026-06-22",24.242,108700,{"date":687,"open":397,"high":672,"low":397,"close":661,"change":526,"percent_change":527,"volume":688,"transactions":9,"vwap":661},"2026-06-18",318800,{"date":690,"open":661,"high":672,"low":389,"close":378,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":378},"2026-06-17",-0.085,-0.35,178300,{"date":695,"open":661,"high":672,"low":395,"close":696,"change":261,"percent_change":22,"volume":697,"transactions":9,"vwap":696},"2026-06-16",24.295,160100,{"date":699,"open":700,"high":701,"low":396,"close":702,"change":444,"percent_change":445,"volume":703,"transactions":9,"vwap":702},"2026-06-15",24.32,24.33,24.285,103300,{"date":705,"open":387,"high":702,"low":414,"close":406,"change":399,"percent_change":400,"volume":706,"transactions":9,"vwap":406},"2026-06-12",130400,{"date":708,"open":424,"high":661,"low":454,"close":660,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":660},"2026-06-11",0.115,0.48,143500,{"date":713,"open":502,"high":389,"low":453,"close":451,"change":333,"percent_change":250,"volume":714,"transactions":9,"vwap":451},"2026-06-10",156900,{"date":716,"open":424,"high":414,"low":503,"close":388,"change":22,"percent_change":23,"volume":717,"transactions":9,"vwap":388},"2026-06-09",571700,{"date":719,"open":424,"high":424,"low":485,"close":451,"change":261,"percent_change":22,"volume":720,"transactions":9,"vwap":451},"2026-06-08",175600,{"date":722,"open":430,"high":430,"low":358,"close":485,"change":199,"percent_change":534,"volume":723,"transactions":9,"vwap":485},"2026-06-05",181900,{"date":725,"open":378,"high":665,"low":726,"close":414,"change":270,"percent_change":613,"volume":727,"transactions":9,"vwap":414},"2026-06-04",24.206,148700,{"date":729,"open":430,"high":651,"low":424,"close":430,"change":730,"percent_change":371,"volume":731,"transactions":9,"vwap":430},"2026-06-03",-0.045,190000,{"date":733,"open":406,"high":387,"low":381,"close":665,"change":261,"percent_change":22,"volume":734,"transactions":9,"vwap":665},"2026-06-02",188900,{"date":736,"open":406,"high":665,"low":431,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-01",24.235,-0.135,-0.55,130700,{"date":742,"open":743,"high":744,"low":745,"close":743,"change":270,"percent_change":613,"volume":746,"transactions":9,"vwap":743},"2026-05-29",24.37,24.395,24.345,857500,{"date":748,"open":672,"high":749,"low":672,"close":750,"change":408,"percent_change":526,"volume":751,"transactions":9,"vwap":750},"2026-05-28",24.365,24.34,205700,{"date":753,"open":750,"high":750,"low":659,"close":700,"change":342,"percent_change":343,"volume":754,"transactions":9,"vwap":700},"2026-05-27",189500,{"date":756,"open":700,"high":757,"low":672,"close":757,"change":526,"percent_change":527,"volume":758,"transactions":9,"vwap":757},"2026-05-26",24.35,106100,{"date":760,"open":396,"high":672,"low":665,"close":395,"change":315,"percent_change":316,"volume":761,"transactions":9,"vwap":395},"2026-05-22",179500,{"date":763,"open":430,"high":415,"low":424,"close":665,"change":542,"percent_change":107,"volume":764,"transactions":9,"vwap":665},"2026-05-21",163700,{"date":766,"open":486,"high":414,"low":767,"close":414,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":414},"2026-05-20",24.084999,0.18,0.75,242900,{"date":772,"open":359,"high":494,"low":773,"close":774,"change":240,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-05-19",24.030001,24.049999,-0.33,161400,{"date":778,"open":451,"high":424,"low":494,"close":503,"change":261,"percent_change":22,"volume":779,"transactions":9,"vwap":503},"2026-05-18",206200,{"date":781,"open":502,"high":380,"low":525,"close":525,"change":400,"percent_change":782,"volume":783,"transactions":9,"vwap":525},"2026-05-15",-0.41,134300,{"date":785,"open":387,"high":661,"low":381,"close":381,"change":342,"percent_change":343,"volume":786,"transactions":9,"vwap":381},"2026-05-14",214600,{"date":788,"open":381,"high":387,"low":378,"close":397,"change":407,"percent_change":408,"volume":789,"transactions":9,"vwap":397},"2026-05-13",174800,{"date":791,"open":406,"high":397,"low":651,"close":665,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":665},"2026-05-12",-0.05,-0.21,158000,{"date":796,"open":672,"high":701,"low":661,"close":696,"change":209,"percent_change":496,"volume":797,"transactions":9,"vwap":696},"2026-05-11",106500,{"date":799,"open":387,"high":701,"low":387,"close":701,"change":526,"percent_change":527,"volume":800,"transactions":9,"vwap":701},"2026-05-08",580800,{"date":802,"open":700,"high":745,"low":397,"close":397,"change":199,"percent_change":534,"volume":803,"transactions":9,"vwap":397},"2026-05-07",417800,{"date":805,"open":659,"high":806,"low":807,"close":750,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":750},"2026-05-06",24.39,24.305,0.05,0.21,337400,{"date":812,"open":397,"high":672,"low":397,"close":661,"change":107,"percent_change":122,"volume":813,"transactions":9,"vwap":661},"2026-05-05",342800,{"date":815,"open":397,"high":661,"low":431,"close":414,"change":279,"percent_change":280,"volume":816,"transactions":9,"vwap":414},"2026-05-04",414600,{"date":818,"open":396,"high":743,"low":660,"close":661,"change":819,"percent_change":219,"volume":820,"transactions":9,"vwap":661},"2026-05-01",-0.11,609100,{"date":822,"open":659,"high":823,"low":807,"close":823,"change":504,"percent_change":505,"volume":824,"transactions":9,"vwap":823},"2026-04-30",24.4,795200,{"date":826,"open":743,"high":743,"low":387,"close":701,"change":279,"percent_change":280,"volume":827,"transactions":9,"vwap":701},"2026-04-29",494500,{"date":829,"open":830,"high":823,"low":830,"close":806,"change":342,"percent_change":343,"volume":831,"transactions":9,"vwap":806},"2026-04-28",24.36,207500,{"date":833,"open":823,"high":834,"low":806,"close":835,"change":542,"percent_change":107,"volume":836,"transactions":9,"vwap":835},"2026-04-27",24.425,24.42,121100,{"date":838,"open":839,"high":840,"low":745,"close":841,"change":315,"percent_change":316,"volume":842,"transactions":9,"vwap":841},"2026-04-24",24.38,24.415,24.405,415700,{"date":844,"open":835,"high":845,"low":672,"close":839,"change":333,"percent_change":846,"volume":847,"transactions":9,"vwap":839},"2026-04-23",24.43,-0.16,690200,{"date":849,"open":850,"high":851,"low":806,"close":835,"change":408,"percent_change":526,"volume":852,"transactions":9,"vwap":835},"2026-04-22",24.41,24.49,1727000,{"date":854,"open":845,"high":855,"low":743,"close":823,"change":577,"percent_change":578,"volume":856,"transactions":9,"vwap":823},"2026-04-21",24.445,160800,{"date":858,"open":859,"high":860,"low":845,"close":860,"change":198,"percent_change":240,"volume":861,"transactions":9,"vwap":860},"2026-04-20",24.45,24.47,199800,{"date":863,"open":845,"high":864,"low":834,"close":851,"change":613,"percent_change":52,"volume":865,"transactions":9,"vwap":851},"2026-04-17",24.5,620000,{"date":867,"open":850,"high":850,"low":750,"close":743,"change":333,"percent_change":846,"volume":868,"transactions":9,"vwap":743},"2026-04-16",145500,{"date":870,"open":823,"high":850,"low":871,"close":850,"change":595,"percent_change":595,"volume":872,"transactions":9,"vwap":850},"2026-04-15",24.355,427100,{"date":874,"open":830,"high":834,"low":750,"close":850,"change":287,"percent_change":875,"volume":876,"transactions":9,"vwap":850},"2026-04-14",0.37,156600,{"date":878,"open":414,"high":879,"low":378,"close":700,"change":107,"percent_change":122,"volume":880,"transactions":9,"vwap":700},"2026-04-13",24.335,103700,{"date":882,"open":830,"high":830,"low":737,"close":387,"change":577,"percent_change":578,"volume":883,"transactions":9,"vwap":387},"2026-04-10",82700,{"date":885,"open":672,"high":757,"low":886,"close":701,"change":408,"percent_change":526,"volume":887,"transactions":9,"vwap":701},"2026-04-09",24.231,230700,{"date":889,"open":823,"high":823,"low":397,"close":659,"change":559,"percent_change":890,"volume":891,"transactions":9,"vwap":659},"2026-04-08",0.62,5518500,{"date":893,"open":502,"high":502,"low":894,"close":502,"change":261,"percent_change":22,"volume":895,"transactions":9,"vwap":502},"2026-04-07",24.035,121900,{"date":897,"open":494,"high":451,"low":767,"close":451,"change":22,"percent_change":23,"volume":898,"transactions":9,"vwap":451},"2026-04-06",167600,{"date":900,"open":901,"high":517,"low":901,"close":486,"change":107,"percent_change":122,"volume":902,"transactions":9,"vwap":486},"2026-04-02",23.97,173900,{"date":904,"open":349,"high":349,"low":905,"close":774,"change":199,"percent_change":534,"volume":906,"transactions":9,"vwap":774},"2026-04-01",24.0049992,262200,{"date":908,"open":773,"high":540,"low":341,"close":485,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":485},"2026-03-31",0.225,0.94,391800,{"date":913,"open":901,"high":914,"low":258,"close":915,"change":478,"percent_change":479,"volume":916,"transactions":9,"vwap":915},"2026-03-30",23.99,23.915,160000,{"date":918,"open":269,"high":919,"low":300,"close":269,"change":240,"percent_change":775,"volume":920,"transactions":9,"vwap":269},"2026-03-27",23.9,466300,{"date":922,"open":773,"high":923,"low":915,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-03-26",24.075001,23.94,-0.18,-0.75,102300,{"date":929,"open":486,"high":502,"low":930,"close":525,"change":504,"percent_change":505,"volume":931,"transactions":9,"vwap":525},"2026-03-25",24.094999,130200,{"date":933,"open":349,"high":358,"low":905,"close":774,"change":279,"percent_change":280,"volume":934,"transactions":9,"vwap":774},"2026-03-24",147900,{"date":936,"open":349,"high":651,"low":773,"close":486,"change":471,"percent_change":937,"volume":938,"transactions":9,"vwap":486},"2026-03-23",0.58,170400,{"date":940,"open":451,"high":451,"low":941,"close":901,"change":793,"percent_change":942,"volume":723,"transactions":9,"vwap":901},"2026-03-20",23.925,-0.87,{"date":944,"open":330,"high":430,"low":330,"close":423,"change":444,"percent_change":445,"volume":945,"transactions":9,"vwap":423},"2026-03-19",189800,{"date":947,"open":423,"high":397,"low":525,"close":453,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":453},"2026-03-18",-0.115,-0.47,794400,{"date":952,"open":430,"high":397,"low":430,"close":397,"change":953,"percent_change":152,"volume":954,"transactions":9,"vwap":397},"2026-03-17",0.085,114100,{"date":956,"open":502,"high":389,"low":540,"close":477,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":477},"2026-03-16",0.105,0.44,396800,{"date":961,"open":502,"high":431,"low":773,"close":962,"change":342,"percent_change":343,"volume":963,"transactions":9,"vwap":962},"2026-03-13",24.059999,242200,{"date":965,"open":381,"high":381,"low":350,"close":350,"change":210,"percent_change":189,"volume":966,"transactions":9,"vwap":350},"2026-03-12",500000,{"date":968,"open":395,"high":696,"low":969,"close":406,"change":577,"percent_change":578,"volume":970,"transactions":9,"vwap":406},"2026-03-11",24.224,218300,{"date":972,"open":659,"high":744,"low":672,"close":659,"change":342,"percent_change":343,"volume":973,"transactions":9,"vwap":659},"2026-03-10",138400,{"date":975,"open":485,"high":750,"low":485,"close":750,"change":471,"percent_change":937,"volume":976,"transactions":9,"vwap":750},"2026-03-09",1079600,{"date":978,"open":397,"high":661,"low":430,"close":430,"change":400,"percent_change":782,"volume":979,"transactions":9,"vwap":430},"2026-03-06",155600,{"date":981,"open":839,"high":806,"low":395,"close":672,"change":343,"percent_change":982,"volume":983,"transactions":9,"vwap":672},"2026-03-05",-0.49,441800,{"date":985,"open":757,"high":986,"low":750,"close":835,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":835},"2026-03-04",24.44,0.075,0.31,946600,{"date":991,"open":406,"high":992,"low":406,"close":745,"change":209,"percent_change":496,"volume":993,"transactions":9,"vwap":745},"2026-03-03",24.386,250400,{"date":995,"open":701,"high":823,"low":700,"close":839,"change":199,"percent_change":534,"volume":996,"transactions":9,"vwap":839},"2026-03-02",146400,{"date":998,"open":864,"high":999,"low":860,"close":860,"change":240,"percent_change":775,"volume":1000,"transactions":9,"vwap":860},"2026-02-27",24.52,159000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":595,"percent_change":595,"volume":1006,"transactions":9,"vwap":1004},"2026-02-26",24.54,24.55,24.503,184600,{"date":1008,"open":999,"high":1009,"low":999,"close":1004,"change":270,"percent_change":613,"volume":1010,"transactions":9,"vwap":1004},"2026-02-25",24.555,89200,{"date":1012,"open":1013,"high":1013,"low":1014,"close":999,"change":198,"percent_change":240,"volume":1015,"transactions":9,"vwap":999},"2026-02-24",24.53,24.485,503600,{"date":1017,"open":1018,"high":1018,"low":999,"close":1003,"change":198,"percent_change":240,"volume":1019,"transactions":9,"vwap":1003},"2026-02-23",24.57,110900,{"date":1021,"open":1003,"high":1018,"low":1022,"close":1023,"change":112,"percent_change":333,"volume":1024,"transactions":9,"vwap":1023},"2026-02-20",24.523,24.56,135400,{"date":1026,"open":1004,"high":1018,"low":1027,"close":1018,"change":595,"percent_change":595,"volume":1028,"transactions":9,"vwap":1018},"2026-02-19",24.525,656200,{"date":1030,"open":999,"high":1031,"low":999,"close":1018,"change":808,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1018},"2026-02-18",24.58,0.2,635500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":999,"change":261,"percent_change":22,"volume":1039,"transactions":9,"vwap":999},"2026-02-17",24.51,24.526,24.495,168000,{"date":1041,"open":999,"high":1004,"low":1036,"close":1036,"change":112,"percent_change":333,"volume":1042,"transactions":9,"vwap":1036},"2026-02-13",88400,{"date":1044,"open":1003,"high":1018,"low":864,"close":999,"change":198,"percent_change":240,"volume":1045,"transactions":9,"vwap":999},"2026-02-12",97800,{"date":1047,"open":1023,"high":1023,"low":1048,"close":1003,"change":112,"percent_change":333,"volume":1049,"transactions":9,"vwap":1003},"2026-02-11",24.505,286600,{"date":1051,"open":1031,"high":1052,"low":1003,"close":1004,"change":595,"percent_change":595,"volume":1053,"transactions":9,"vwap":1004},"2026-02-10",24.59,187000,{"date":1055,"open":864,"high":1023,"low":1056,"close":1004,"change":808,"percent_change":1032,"volume":1057,"transactions":9,"vwap":1004},"2026-02-09",24.48,118200,{"date":1059,"open":1060,"high":864,"low":986,"close":864,"change":504,"percent_change":505,"volume":945,"transactions":9,"vwap":864},"2026-02-06",24.46,{"date":1062,"open":1056,"high":1056,"low":744,"close":845,"change":399,"percent_change":400,"volume":1063,"transactions":9,"vwap":845},"2026-02-05",208600,{"date":1065,"open":851,"high":851,"low":845,"close":1066,"change":209,"percent_change":496,"volume":1067,"transactions":9,"vwap":1066},"2026-02-04",24.455,121300,{"date":1069,"open":860,"high":1036,"low":845,"close":851,"change":342,"percent_change":343,"volume":1070,"transactions":9,"vwap":851},"2026-02-03",93500,{"date":1072,"open":1060,"high":1013,"low":1073,"close":999,"change":240,"percent_change":775,"volume":1074,"transactions":9,"vwap":999},"2026-02-02",24.456,146600,{"date":1076,"open":1018,"high":1077,"low":1004,"close":1077,"change":112,"percent_change":333,"volume":1078,"transactions":9,"vwap":1077},"2026-01-30",24.6,128400,{"date":1080,"open":1052,"high":1081,"low":1082,"close":1081,"change":408,"percent_change":526,"volume":1083,"transactions":9,"vwap":1081},"2026-01-29",24.61,24.551,136100,{"date":1085,"open":1077,"high":1086,"low":1031,"close":1052,"change":112,"percent_change":333,"volume":1087,"transactions":9,"vwap":1052},"2026-01-28",24.607,97700,{"date":1089,"open":1077,"high":1081,"low":1090,"close":1077,"change":261,"percent_change":22,"volume":1091,"transactions":9,"vwap":1077},"2026-01-27",24.585,89600,{"date":1093,"open":1077,"high":1081,"low":1018,"close":1052,"change":261,"percent_change":22,"volume":1094,"transactions":9,"vwap":1052},"2026-01-26",115700,{"date":1096,"open":1031,"high":1052,"low":1003,"close":1031,"change":112,"percent_change":333,"volume":1097,"transactions":9,"vwap":1031},"2026-01-23",860300,{"date":1099,"open":1031,"high":1077,"low":1023,"close":1052,"change":261,"percent_change":22,"volume":1100,"transactions":9,"vwap":1052},"2026-01-22",129300,{"date":1102,"open":1013,"high":1081,"low":1027,"close":1031,"change":107,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1031},"2026-01-21",0.24,165200,{"date":1106,"open":1060,"high":25,"low":859,"close":999,"change":730,"percent_change":925,"volume":1107,"transactions":9,"vwap":999},"2026-01-20",460400,{"date":1109,"open":1004,"high":1077,"low":1110,"close":1111,"change":542,"percent_change":107,"volume":1112,"transactions":9,"vwap":1111},"2026-01-16",24.535,24.565,206600,{"date":1114,"open":1023,"high":1018,"low":1013,"close":1004,"change":261,"percent_change":22,"volume":1115,"transactions":9,"vwap":1004},"2026-01-15",125400,{"date":1117,"open":1013,"high":1004,"low":1118,"close":1003,"change":595,"percent_change":595,"volume":1119,"transactions":9,"vwap":1003},"2026-01-14",24.515,113800,{"date":1121,"open":1013,"high":1004,"low":864,"close":1003,"change":261,"percent_change":22,"volume":1122,"transactions":9,"vwap":1003},"2026-01-13",239800,{"date":1124,"open":864,"high":1003,"low":864,"close":1013,"change":112,"percent_change":333,"volume":1125,"transactions":9,"vwap":1013},"2026-01-12",144100,{"date":1127,"open":1036,"high":1003,"low":1048,"close":1003,"change":107,"percent_change":122,"volume":1128,"transactions":9,"vwap":1003},"2026-01-09",105000,{"date":1130,"open":859,"high":1036,"low":859,"close":1056,"change":518,"percent_change":198,"volume":1131,"transactions":9,"vwap":1056},"2026-01-08",119800,{"date":1133,"open":864,"high":1048,"low":860,"close":1014,"change":407,"percent_change":408,"volume":1134,"transactions":9,"vwap":1014},"2026-01-07",120600,{"date":1136,"open":860,"high":851,"low":1060,"close":1056,"change":407,"percent_change":408,"volume":1137,"transactions":9,"vwap":1056},"2026-01-06",92100,{"date":1139,"open":845,"high":851,"low":835,"close":1140,"change":504,"percent_change":505,"volume":1141,"transactions":9,"vwap":1140},"2026-01-05",24.475,103500,{"date":1143,"open":835,"high":986,"low":743,"close":841,"change":112,"percent_change":333,"volume":1144,"transactions":9,"vwap":841},"2026-01-02",219300,{"date":1146,"open":835,"high":859,"low":840,"close":840,"change":112,"percent_change":333,"volume":1147,"transactions":9,"vwap":840},"2025-12-31",100200,{"date":1149,"open":823,"high":986,"low":744,"close":834,"change":542,"percent_change":107,"volume":1150,"transactions":9,"vwap":834},"2025-12-30",243000,{"date":1152,"open":839,"high":840,"low":1153,"close":850,"change":1154,"percent_change":613,"volume":1155,"transactions":9,"vwap":850},"2025-12-29",24.363,0.029,47200,{"date":1157,"open":823,"high":850,"low":839,"close":1158,"change":1159,"percent_change":240,"volume":1160,"transactions":9,"vwap":1158},"2025-12-26",24.381,-0.019,71100,{"date":1162,"open":757,"high":841,"low":1163,"close":823,"change":504,"percent_change":505,"volume":1164,"transactions":9,"vwap":823},"2025-12-24",24.346,73400,{"date":1166,"open":659,"high":750,"low":659,"close":701,"change":408,"percent_change":526,"volume":1167,"transactions":9,"vwap":701},"2025-12-23",124800,{"date":1169,"open":750,"high":1170,"low":396,"close":659,"change":408,"percent_change":526,"volume":1171,"transactions":9,"vwap":659},"2025-12-22",24.347,170800,{"date":1173,"open":700,"high":750,"low":396,"close":661,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":661},"2025-12-19",-0.155,-0.63,62800,{"date":1178,"open":1060,"high":1060,"low":1179,"close":855,"change":478,"percent_change":479,"volume":1180,"transactions":9,"vwap":855},"2025-12-18",24.412,612200,{"date":1182,"open":835,"high":1060,"low":1183,"close":806,"change":198,"percent_change":240,"volume":1184,"transactions":9,"vwap":806},"2025-12-17",24.377,67200,{"date":1186,"open":823,"high":845,"low":839,"close":850,"change":595,"percent_change":595,"volume":1187,"transactions":9,"vwap":850},"2025-12-16",98200,{"date":1189,"open":986,"high":986,"low":823,"close":850,"change":22,"percent_change":1190,"volume":1191,"transactions":9,"vwap":850},"2025-12-15",0.16,137700,{"date":1193,"open":845,"high":986,"low":743,"close":743,"change":577,"percent_change":578,"volume":1194,"transactions":9,"vwap":743},"2025-12-12",136800,{"date":1196,"open":845,"high":1066,"low":840,"close":986,"change":198,"percent_change":240,"volume":1197,"transactions":9,"vwap":986},"2025-12-11",95000,{"date":1199,"open":757,"high":1056,"low":757,"close":1060,"change":287,"percent_change":875,"volume":1200,"transactions":9,"vwap":1060},"2025-12-10",58500,{"date":1202,"open":839,"high":992,"low":830,"close":743,"change":399,"percent_change":400,"volume":1203,"transactions":9,"vwap":743},"2025-12-09",94900,{"date":1205,"open":835,"high":845,"low":830,"close":744,"change":399,"percent_change":400,"volume":1200,"transactions":9,"vwap":744},"2025-12-08",{"date":1207,"open":986,"high":859,"low":850,"close":835,"change":518,"percent_change":198,"volume":1208,"transactions":9,"vwap":835},"2025-12-05",80000,{"date":1210,"open":986,"high":986,"low":744,"close":834,"change":407,"percent_change":408,"volume":1211,"transactions":9,"vwap":834},"2025-12-04",79300,{"date":1213,"open":823,"high":1214,"low":839,"close":835,"change":270,"percent_change":613,"volume":1215,"transactions":9,"vwap":835},"2025-12-03",24.457,66600,{"date":1217,"open":743,"high":850,"low":757,"close":806,"change":444,"percent_change":768,"volume":1218,"transactions":9,"vwap":806},"2025-12-02",94300,{"date":1220,"open":700,"high":1221,"low":807,"close":745,"change":738,"percent_change":739,"volume":1222,"transactions":9,"vwap":745},"2025-12-01",24.368,61700,{"date":1224,"open":851,"high":1013,"low":860,"close":1056,"change":595,"percent_change":595,"volume":1225,"transactions":9,"vwap":1056},"2025-11-28",41900,{"date":1227,"open":986,"high":864,"low":845,"close":1056,"change":270,"percent_change":613,"volume":1228,"transactions":9,"vwap":1056},"2025-11-26",97600,{"date":1230,"open":750,"high":1060,"low":750,"close":859,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":859},"2025-11-25",0.095,0.39,131000,{"date":1235,"open":672,"high":830,"low":696,"close":871,"change":987,"percent_change":988,"volume":1236,"transactions":9,"vwap":871},"2025-11-24",70100,{"date":1238,"open":406,"high":672,"low":1239,"close":396,"change":526,"percent_change":527,"volume":1240,"transactions":9,"vwap":396},"2025-11-21",24.222,284000,{"date":1242,"open":672,"high":700,"low":430,"close":430,"change":487,"percent_change":279,"volume":1243,"transactions":9,"vwap":430},"2025-11-20",75200,{"date":1245,"open":414,"high":396,"low":651,"close":636,"change":315,"percent_change":316,"volume":1246,"transactions":9,"vwap":636},"2025-11-19",141700,{"date":1248,"open":424,"high":737,"low":424,"close":388,"change":112,"percent_change":333,"volume":880,"transactions":9,"vwap":388},"2025-11-18",{"date":1250,"open":414,"high":397,"low":423,"close":430,"change":342,"percent_change":343,"volume":1251,"transactions":9,"vwap":430},"2025-11-17",76100,{"date":1253,"open":388,"high":702,"low":388,"close":414,"change":112,"percent_change":333,"volume":979,"transactions":9,"vwap":414},"2025-11-14",{"date":1255,"open":661,"high":672,"low":1256,"close":406,"change":819,"percent_change":219,"volume":1257,"transactions":9,"vwap":406},"2025-11-13",24.225,91800,{"date":1259,"open":823,"high":823,"low":701,"close":757,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":757},"2025-11-12",-0.065,-0.27,536100,{"date":1264,"open":757,"high":840,"low":757,"close":840,"change":808,"percent_change":809,"volume":1265,"transactions":9,"vwap":840},"2025-11-11",84500,{"date":1267,"open":700,"high":839,"low":700,"close":749,"change":987,"percent_change":988,"volume":1268,"transactions":9,"vwap":749},"2025-11-10",91300,{"date":1270,"open":406,"high":659,"low":636,"close":661,"change":408,"percent_change":526,"volume":1271,"transactions":9,"vwap":661},"2025-11-07",105100,{"date":1273,"open":387,"high":395,"low":636,"close":395,"change":315,"percent_change":316,"volume":1274,"transactions":9,"vwap":395},"2025-11-06",101500,{"date":1276,"open":406,"high":387,"low":414,"close":665,"change":542,"percent_change":107,"volume":1277,"transactions":9,"vwap":665},"2025-11-05",114600,{"date":1279,"open":424,"high":397,"low":424,"close":414,"change":487,"percent_change":279,"volume":1280,"transactions":9,"vwap":414},"2025-11-04",84100,{"date":1282,"open":672,"high":672,"low":684,"close":665,"change":793,"percent_change":1283,"volume":1284,"transactions":9,"vwap":665},"2025-11-03",-0.86,197900,{"date":1286,"open":859,"high":1056,"low":834,"close":1066,"change":470,"percent_change":471,"volume":1287,"transactions":9,"vwap":1066},"2025-10-31",288300,{"date":1289,"open":845,"high":1056,"low":835,"close":835,"change":577,"percent_change":578,"volume":1290,"transactions":9,"vwap":835},"2025-10-30",202000,{"date":1292,"open":1023,"high":1018,"low":1293,"close":851,"change":279,"percent_change":1294,"volume":1295,"transactions":9,"vwap":851},"2025-10-29",24.473,-0.24,95300,{"date":1297,"open":1004,"high":1111,"low":1003,"close":1004,"change":112,"percent_change":333,"volume":1298,"transactions":9,"vwap":1004},"2025-10-28",53800,{"date":1300,"open":1013,"high":1077,"low":1022,"close":1023,"change":504,"percent_change":505,"volume":1301,"transactions":9,"vwap":1023},"2025-10-27",95800,{"date":1303,"open":851,"high":1048,"low":859,"close":851,"change":107,"percent_change":122,"volume":1304,"transactions":9,"vwap":851},"2025-10-24",128500,{"date":1306,"open":823,"high":986,"low":823,"close":845,"change":22,"percent_change":1190,"volume":1307,"transactions":9,"vwap":845},"2025-10-23",49500,{"date":1309,"open":823,"high":835,"low":1310,"close":806,"change":209,"percent_change":496,"volume":1311,"transactions":9,"vwap":806},"2025-10-22",24.375,95600,{"date":1313,"open":845,"high":1066,"low":1314,"close":834,"change":487,"percent_change":279,"volume":1315,"transactions":9,"vwap":834},"2025-10-21",24.414,134600,{"date":1317,"open":757,"high":859,"low":757,"close":986,"change":808,"percent_change":809,"volume":1318,"transactions":9,"vwap":986},"2025-10-20",964100,{"date":1320,"open":659,"high":806,"low":659,"close":806,"change":504,"percent_change":505,"volume":1321,"transactions":9,"vwap":806},"2025-10-17",123000,{"date":1323,"open":839,"high":806,"low":659,"close":700,"change":1260,"percent_change":1261,"volume":1324,"transactions":9,"vwap":700},"2025-10-16",149100,{"date":1326,"open":757,"high":823,"low":757,"close":1327,"change":1231,"percent_change":1232,"volume":1328,"transactions":9,"vwap":1327},"2025-10-15",24.385,3382200,{"date":1330,"open":424,"high":700,"low":424,"close":661,"change":408,"percent_change":526,"volume":1331,"transactions":9,"vwap":661},"2025-10-14",57200,{"date":1333,"open":381,"high":395,"low":430,"close":395,"change":271,"percent_change":1334,"volume":1335,"transactions":9,"vwap":395},"2025-10-13",0.54,61200,{"date":1337,"open":395,"high":1338,"low":453,"close":485,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":485},"2025-10-10",24.286,-0.13,-0.54,84400,{"date":1343,"open":701,"high":750,"low":406,"close":395,"change":199,"percent_change":534,"volume":1344,"transactions":9,"vwap":395},"2025-10-09",127500,{"date":1346,"open":823,"high":850,"low":757,"close":830,"change":333,"percent_change":846,"volume":1347,"transactions":9,"vwap":830},"2025-10-08",511000,{"date":1349,"open":850,"high":835,"low":823,"close":823,"change":112,"percent_change":333,"volume":1350,"transactions":9,"vwap":823},"2025-10-07",55800,{"date":1352,"open":845,"high":986,"low":850,"close":850,"change":518,"percent_change":198,"volume":1353,"transactions":9,"vwap":850},"2025-10-06",87900,{"date":1355,"open":845,"high":986,"low":1356,"close":840,"change":198,"percent_change":240,"volume":1357,"transactions":9,"vwap":840},"2025-10-03",24.404,96300,{"date":1359,"open":859,"high":859,"low":834,"close":1360,"change":198,"percent_change":240,"volume":1361,"transactions":9,"vwap":1360},"2025-10-02",24.435,266900,{"date":1363,"open":850,"high":1060,"low":1364,"close":1066,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1066},"2025-10-01",24.391,-0.075,-0.31,51000,{"date":1369,"open":864,"high":1004,"low":864,"close":1013,"change":112,"percent_change":333,"volume":1370,"transactions":9,"vwap":1013},"2025-09-30",247600,{"date":1372,"open":1004,"high":1023,"low":1013,"close":1003,"change":315,"percent_change":316,"volume":1373,"transactions":9,"vwap":1003},"2025-09-29",89500,{"date":1375,"open":1056,"high":999,"low":1376,"close":1118,"change":444,"percent_change":768,"volume":1377,"transactions":9,"vwap":1118},"2025-09-26",24.472,35900,{"date":1379,"open":860,"high":851,"low":1060,"close":860,"change":1260,"percent_change":1380,"volume":1381,"transactions":9,"vwap":860},"2025-09-25",-0.26,63400,{"date":1383,"open":1004,"high":1384,"low":999,"close":1110,"change":487,"percent_change":279,"volume":1385,"transactions":9,"vwap":1110},"2025-09-24",24.559,44600,{"date":1387,"open":1023,"high":1031,"low":1388,"close":1004,"change":112,"percent_change":333,"volume":1389,"transactions":9,"vwap":1004},"2025-09-23",24.544,82300,{"date":1391,"open":1013,"high":1392,"low":1013,"close":1023,"change":408,"percent_change":526,"volume":1393,"transactions":9,"vwap":1023},"2025-09-22",24.579,42000,{"date":1395,"open":1003,"high":1384,"low":1013,"close":1003,"change":542,"percent_change":107,"volume":1396,"transactions":9,"vwap":1003},"2025-09-19",52600,{"date":1398,"open":864,"high":1004,"low":1014,"close":1027,"change":22,"percent_change":1190,"volume":1399,"transactions":9,"vwap":1027},"2025-09-18",81300,{"date":1401,"open":999,"high":1013,"low":1060,"close":1014,"change":342,"percent_change":343,"volume":1402,"transactions":9,"vwap":1014},"2025-09-17",107500,{"date":1404,"open":1036,"high":999,"low":1405,"close":1118,"change":595,"percent_change":595,"volume":1406,"transactions":9,"vwap":1118},"2025-09-16",24.502,98600,{"date":1408,"open":1056,"high":999,"low":1056,"close":1118,"change":987,"percent_change":988,"volume":1409,"transactions":9,"vwap":1118},"2025-09-15",81000,{"date":1411,"open":860,"high":1376,"low":845,"close":986,"change":333,"percent_change":846,"volume":1412,"transactions":9,"vwap":986},"2025-09-12",159200,{"date":1414,"open":986,"high":864,"low":986,"close":1056,"change":107,"percent_change":122,"volume":1415,"transactions":9,"vwap":1056},"2025-09-11",77800,{"date":1417,"open":850,"high":1066,"low":850,"close":835,"change":315,"percent_change":316,"volume":1418,"transactions":9,"vwap":835},"2025-09-10",86800,{"date":1420,"open":835,"high":835,"low":749,"close":744,"change":209,"percent_change":496,"volume":1421,"transactions":9,"vwap":744},"2025-09-09",83300,{"date":1423,"open":1060,"high":1060,"low":840,"close":845,"change":270,"percent_change":613,"volume":1424,"transactions":9,"vwap":845},"2025-09-08",254200,{"date":1426,"open":835,"high":1427,"low":806,"close":823,"change":595,"percent_change":595,"volume":1428,"transactions":9,"vwap":823},"2025-09-05",24.459,826000,{"date":1430,"open":750,"high":823,"low":1431,"close":823,"change":416,"percent_change":417,"volume":1432,"transactions":9,"vwap":823},"2025-09-04",24.331,280300,{"date":1434,"open":396,"high":750,"low":396,"close":879,"change":987,"percent_change":988,"volume":1435,"transactions":9,"vwap":879},"2025-09-03",125700,{"date":1437,"open":381,"high":395,"low":636,"close":387,"change":496,"percent_change":1438,"volume":1211,"transactions":9,"vwap":387},"2025-09-02",-0.57,{"date":1440,"open":986,"high":1066,"low":744,"close":823,"change":730,"percent_change":925,"volume":1441,"transactions":9,"vwap":823},"2025-08-29",137600,{"date":1443,"open":986,"high":1066,"low":835,"close":855,"change":407,"percent_change":408,"volume":1444,"transactions":9,"vwap":855},"2025-08-28",192800,{"date":1446,"open":839,"high":1066,"low":839,"close":986,"change":808,"percent_change":809,"volume":1447,"transactions":9,"vwap":986},"2025-08-27",598100,{"date":1449,"open":743,"high":840,"low":743,"close":806,"change":542,"percent_change":107,"volume":1211,"transactions":9,"vwap":806},"2025-08-26",{"date":1451,"open":823,"high":823,"low":743,"close":1310,"change":1452,"percent_change":250,"volume":1453,"transactions":9,"vwap":1310},"2025-08-25",-0.042,60400,{"date":1455,"open":397,"high":835,"low":397,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-08-22",24.417,0.207,0.86,47400,{"date":1461,"open":414,"high":406,"low":651,"close":378,"change":333,"percent_change":846,"volume":1462,"transactions":9,"vwap":378},"2025-08-21",73900,{"date":1464,"open":387,"high":395,"low":406,"close":397,"change":112,"percent_change":333,"volume":1465,"transactions":9,"vwap":397},"2025-08-20",62600,{"date":1467,"open":395,"high":396,"low":406,"close":387,"change":112,"percent_change":333,"volume":1468,"transactions":9,"vwap":387},"2025-08-19",203500,{"date":1470,"open":395,"high":661,"low":397,"close":395,"change":407,"percent_change":408,"volume":1471,"transactions":9,"vwap":395},"2025-08-18",89400,{"date":1473,"open":395,"high":395,"low":397,"close":660,"change":407,"percent_change":408,"volume":1474,"transactions":9,"vwap":660},"2025-08-15",80100,{"date":1476,"open":672,"high":672,"low":397,"close":387,"change":240,"percent_change":775,"volume":1477,"transactions":9,"vwap":387},"2025-08-14",77900,{"date":1479,"open":396,"high":750,"low":396,"close":750,"change":987,"percent_change":988,"volume":1480,"transactions":9,"vwap":750},"2025-08-13",63100,{"date":1482,"open":414,"high":660,"low":414,"close":660,"change":470,"percent_change":471,"volume":1483,"transactions":9,"vwap":660},"2025-08-12",145700,{"date":1485,"open":414,"high":397,"low":636,"close":414,"change":407,"percent_change":408,"volume":1184,"transactions":9,"vwap":414},"2025-08-11",{"date":1487,"open":381,"high":414,"low":378,"close":1256,"change":518,"percent_change":198,"volume":1488,"transactions":9,"vwap":1256},"2025-08-08",69400,{"date":1490,"open":397,"high":395,"low":651,"close":414,"change":198,"percent_change":240,"volume":1491,"transactions":9,"vwap":414},"2025-08-07",79400,{"date":1493,"open":381,"high":397,"low":1494,"close":397,"change":270,"percent_change":613,"volume":1495,"transactions":9,"vwap":397},"2025-08-06",24.198,1499100,{"date":1497,"open":430,"high":414,"low":380,"close":381,"change":261,"percent_change":22,"volume":1498,"transactions":9,"vwap":381},"2025-08-05",154700,{"date":1500,"open":503,"high":381,"low":503,"close":378,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":378},"2025-08-04",0.11,0.46,102500,{"date":1505,"open":525,"high":451,"low":1506,"close":494,"change":250,"percent_change":1507,"volume":1508,"transactions":9,"vwap":494},"2025-08-01",24.065001,-0.7,401700,{"date":1510,"open":661,"high":1511,"low":397,"close":395,"change":595,"percent_change":595,"volume":1512,"transactions":9,"vwap":395},"2025-07-31",24.319,238300,{"date":1514,"open":387,"high":659,"low":1515,"close":395,"change":342,"percent_change":343,"volume":1516,"transactions":9,"vwap":395},"2025-07-30",24.232,185600,{"date":1518,"open":396,"high":1519,"low":415,"close":672,"change":261,"percent_change":22,"volume":1520,"transactions":9,"vwap":672},"2025-07-29",24.325,83800,{"date":1522,"open":661,"high":672,"low":396,"close":661,"change":112,"percent_change":333,"volume":1523,"transactions":9,"vwap":661},"2025-07-28",55500,{"date":1525,"open":395,"high":701,"low":397,"close":672,"change":342,"percent_change":343,"volume":1526,"transactions":9,"vwap":672},"2025-07-25",49800,{"date":1528,"open":387,"high":701,"low":406,"close":701,"change":270,"percent_change":613,"volume":1441,"transactions":9,"vwap":701},"2025-07-24",{"date":1530,"open":395,"high":659,"low":387,"close":672,"change":808,"percent_change":809,"volume":898,"transactions":9,"vwap":672},"2025-07-23",{"date":1532,"open":397,"high":660,"low":414,"close":397,"change":408,"percent_change":526,"volume":1533,"transactions":9,"vwap":397},"2025-07-22",74700,{"date":1535,"open":381,"high":387,"low":381,"close":414,"change":808,"percent_change":809,"volume":1536,"transactions":9,"vwap":414},"2025-07-21",69500,{"date":1538,"open":502,"high":381,"low":502,"close":423,"change":408,"percent_change":526,"volume":1539,"transactions":9,"vwap":423},"2025-07-18",88800,{"date":1541,"open":486,"high":424,"low":486,"close":502,"change":315,"percent_change":316,"volume":1542,"transactions":9,"vwap":502},"2025-07-17",124700,{"date":1544,"open":494,"high":485,"low":962,"close":453,"change":478,"percent_change":479,"volume":1545,"transactions":9,"vwap":453},"2025-07-16",96800,{"date":1547,"open":451,"high":451,"low":349,"close":359,"change":333,"percent_change":250,"volume":1548,"transactions":9,"vwap":359},"2025-07-15",40400,{"date":1550,"open":525,"high":502,"low":525,"close":525,"change":112,"percent_change":333,"volume":1551,"transactions":9,"vwap":525},"2025-07-14",102100,{"date":1553,"open":485,"high":451,"low":358,"close":503,"change":792,"percent_change":793,"volume":1554,"transactions":9,"vwap":503},"2025-07-11",82000,{"date":1556,"open":424,"high":388,"low":503,"close":423,"change":112,"percent_change":333,"volume":1557,"transactions":9,"vwap":423},"2025-07-10",83500,{"date":1559,"open":485,"high":1560,"low":485,"close":388,"change":526,"percent_change":527,"volume":1561,"transactions":9,"vwap":388},"2025-07-09",24.203,72600,{"date":1563,"open":503,"high":485,"low":486,"close":486,"change":279,"percent_change":280,"volume":1564,"transactions":9,"vwap":486},"2025-07-08",64500,{"date":1566,"open":396,"high":396,"low":502,"close":424,"change":691,"percent_change":692,"volume":1567,"transactions":9,"vwap":424},"2025-07-07",53100,{"date":1569,"open":388,"high":387,"low":388,"close":398,"change":542,"percent_change":107,"volume":1564,"transactions":9,"vwap":398},"2025-07-03",{"date":1571,"open":388,"high":406,"low":424,"close":406,"change":107,"percent_change":122,"volume":1572,"transactions":9,"vwap":406},"2025-07-02",169700,{"date":1574,"open":423,"high":381,"low":423,"close":423,"change":250,"percent_change":1507,"volume":677,"transactions":9,"vwap":423},"2025-07-01",{"date":1576,"open":661,"high":830,"low":396,"close":757,"change":316,"percent_change":1577,"volume":1578,"transactions":9,"vwap":757},"2025-06-30",0.41,336700,{"date":1580,"open":397,"high":661,"low":665,"close":397,"change":342,"percent_change":343,"volume":1581,"transactions":9,"vwap":397},"2025-06-27",58000,{"date":1583,"open":381,"high":661,"low":1584,"close":396,"change":504,"percent_change":505,"volume":1585,"transactions":9,"vwap":396},"2025-06-26",24.211,66500,{"date":1587,"open":378,"high":650,"low":431,"close":378,"change":595,"percent_change":595,"volume":1588,"transactions":9,"vwap":378},"2025-06-25",59100,{"date":1590,"open":502,"high":414,"low":502,"close":378,"change":107,"percent_change":122,"volume":1591,"transactions":9,"vwap":378},"2025-06-24",72200,{"date":1593,"open":494,"high":451,"low":1594,"close":451,"change":270,"percent_change":613,"volume":1225,"transactions":9,"vwap":451},"2025-06-23",24.091999,{"date":1596,"open":774,"high":503,"low":774,"close":525,"change":107,"percent_change":122,"volume":1523,"transactions":9,"vwap":525},"2025-06-20",{"date":1598,"open":330,"high":494,"low":1599,"close":962,"change":22,"percent_change":23,"volume":1600,"transactions":9,"vwap":962},"2025-06-18",24.011,45300,{"date":1602,"open":330,"high":1603,"low":329,"close":330,"change":333,"percent_change":250,"volume":1604,"transactions":9,"vwap":330},"2025-06-17",24.049,61800,{"date":1606,"open":330,"high":962,"low":1607,"close":962,"change":107,"percent_change":122,"volume":1608,"transactions":9,"vwap":962},"2025-06-16",24.00099945,52300,{"date":1610,"open":329,"high":773,"low":1611,"close":329,"change":577,"percent_change":578,"volume":1612,"transactions":9,"vwap":329},"2025-06-13",23.991,172200,{"date":1614,"open":330,"high":494,"low":330,"close":349,"change":408,"percent_change":526,"volume":1615,"transactions":9,"vwap":349},"2025-06-12",41300,{"date":1617,"open":359,"high":494,"low":774,"close":774,"change":595,"percent_change":595,"volume":1618,"transactions":9,"vwap":774},"2025-06-11",57600,{"date":1620,"open":329,"high":962,"low":329,"close":774,"change":478,"percent_change":479,"volume":1621,"transactions":9,"vwap":774},"2025-06-10",47000,{"date":1623,"open":331,"high":341,"low":331,"close":1624,"change":444,"percent_change":445,"volume":1625,"transactions":9,"vwap":1624},"2025-06-09",23.995,76000,{"date":1627,"open":901,"high":332,"low":1628,"close":1628,"change":595,"percent_change":595,"volume":1629,"transactions":9,"vwap":1628},"2025-06-06",23.95,99600,{"date":1631,"open":329,"high":329,"low":1628,"close":1628,"change":240,"percent_change":775,"volume":1632,"transactions":9,"vwap":1628},"2025-06-05",68800,{"date":1634,"open":331,"high":1635,"low":1636,"close":773,"change":287,"percent_change":147,"volume":1637,"transactions":9,"vwap":773},"2025-06-04",24.040001,23.956,57800,{"date":1639,"open":1640,"high":331,"low":1640,"close":924,"change":22,"percent_change":23,"volume":1641,"transactions":9,"vwap":924},"2025-06-03",23.92,125000,{"date":1643,"open":257,"high":313,"low":1644,"close":919,"change":343,"percent_change":1645,"volume":1421,"transactions":9,"vwap":919},"2025-06-02",23.855,-0.5,{"date":1647,"open":329,"high":894,"low":914,"close":330,"change":261,"percent_change":22,"volume":1315,"transactions":9,"vwap":330},"2025-05-30",{"date":1649,"open":341,"high":330,"low":332,"close":341,"change":808,"percent_change":809,"volume":1650,"transactions":9,"vwap":341},"2025-05-29",39100,{"date":1652,"open":914,"high":914,"low":1653,"close":331,"change":198,"percent_change":240,"volume":1654,"transactions":9,"vwap":331},"2025-05-28",23.93,39700,{"date":1656,"open":331,"high":914,"low":1640,"close":332,"change":471,"percent_change":1657,"volume":1658,"transactions":9,"vwap":332},"2025-05-27",0.59,66000,{"date":1660,"open":1661,"high":259,"low":1662,"close":259,"change":22,"percent_change":23,"volume":1335,"transactions":9,"vwap":259},"2025-05-23",23.79,23.774,{"date":1664,"open":1665,"high":1666,"low":1665,"close":294,"change":408,"percent_change":526,"volume":1667,"transactions":9,"vwap":294},"2025-05-22",23.78,23.845,79200,{"date":1669,"open":269,"high":919,"low":1665,"close":1665,"change":496,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1665},"2025-05-21",-0.59,61600,{"date":1673,"open":257,"high":1628,"low":257,"close":1640,"change":261,"percent_change":22,"volume":1674,"transactions":9,"vwap":1640},"2025-05-20",53400,{"date":1676,"open":277,"high":1653,"low":277,"close":313,"change":342,"percent_change":1339,"volume":1677,"transactions":9,"vwap":313},"2025-05-19",47300,{"date":1679,"open":1628,"high":1628,"low":313,"close":924,"change":1680,"percent_change":23,"volume":1681,"transactions":9,"vwap":924},"2025-05-16",0.041,42800,{"date":1683,"open":294,"high":924,"low":294,"close":1684,"change":1685,"percent_change":1190,"volume":1686,"transactions":9,"vwap":1684},"2025-05-15",23.899,0.039,49200,{"date":1688,"open":924,"high":924,"low":310,"close":269,"change":577,"percent_change":578,"volume":1689,"transactions":9,"vwap":269},"2025-05-14",34300,{"date":1691,"open":1640,"high":1692,"low":313,"close":1653,"change":526,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1653},"2025-05-13",23.969,0.34,53600,{"date":1696,"open":260,"high":260,"low":294,"close":277,"change":1032,"percent_change":1697,"volume":1698,"transactions":9,"vwap":277},"2025-05-12",0.85,187900,{"date":1700,"open":248,"high":1701,"low":236,"close":236,"change":518,"percent_change":198,"volume":1702,"transactions":9,"vwap":236},"2025-05-09",23.695,72300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":261,"percent_change":22,"volume":1709,"transactions":9,"vwap":1708},"2025-05-08",23.68,23.71,23.629,23.655,83700,{"date":1711,"open":1712,"high":248,"low":238,"close":1713,"change":444,"percent_change":445,"volume":1714,"transactions":9,"vwap":1713},"2025-05-07",23.64,23.645,54400,{"date":1716,"open":239,"high":236,"low":1717,"close":238,"change":792,"percent_change":793,"volume":1243,"transactions":9,"vwap":238},"2025-05-06",23.59,{"date":1719,"open":1720,"high":249,"low":1720,"close":236,"change":112,"percent_change":333,"volume":1721,"transactions":9,"vwap":236},"2025-05-05",23.63,164900,{"date":1723,"open":239,"high":1706,"low":225,"close":1724,"change":504,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-05-02",23.66,0.3,589400,{"date":1728,"open":225,"high":1705,"low":1729,"close":1717,"change":925,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1717},"2025-05-01",23.564,-0.76,2261200,{"date":1733,"open":1734,"high":301,"low":1712,"close":301,"change":198,"percent_change":240,"volume":1735,"transactions":9,"vwap":301},"2025-04-30",23.72,346900,{"date":1737,"open":1734,"high":294,"low":1734,"close":1661,"change":22,"percent_change":23,"volume":1738,"transactions":9,"vwap":1661},"2025-04-29",46200,{"date":1740,"open":1741,"high":301,"low":237,"close":1742,"change":270,"percent_change":271,"volume":1743,"transactions":9,"vwap":1742},"2025-04-28",23.74,23.75,25900,{"date":1745,"open":248,"high":294,"low":1724,"close":1734,"change":270,"percent_change":271,"volume":1746,"transactions":9,"vwap":1734},"2025-04-25",168800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":237,"change":809,"percent_change":1752,"volume":1753,"transactions":9,"vwap":237},"2025-04-24",23.57,23.699,23.551,0.89,28500,{"date":1755,"open":1724,"high":1724,"low":217,"close":1756,"change":1501,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-04-23",23.48,0.47,44200,{"date":179,"open":1760,"high":1761,"low":1762,"close":1763,"change":198,"percent_change":199,"volume":1764,"transactions":9,"vwap":1763},23.39,23.42,23.32,23.37,76600]