[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTCB":3,"homepage-market-summary":30,"stock-historical-FTCB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTCB","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},"First Trust Core Investment Grade ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7089,0.93,"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},19.75,19.83,19.856,19.735,19.81,-0.06,-0.3,887082.9446,21.6,19.67,656718.906160428,4.1,727,{"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":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},21.87,18.76,620048,226317626.540107,-3.99,"2025-04-22",[183,186,194,204,212,221,230,240,250,261,268,277,286,294,302,310,320,330,339,347,354,361,370,378,387,397,404,409,418,427,434,440,450,457,464,470,478,486,492,497,506,512,518,523,530,536,541,547,555,560,566,573,578,584,593,602,610,617,626,632,635,641,646,651,657,663,667,674,679,685,691,696,702,705,711,716,720,726,730,736,739,743,747,752,755,758,761,764,770,773,778,782,785,792,798,802,807,811,815,818,823,827,833,837,840,843,847,851,854,858,861,865,868,872,876,883,890,896,902,907,910,914,917,920,926,929,932,936,939,942,946,950,956,961,966,969,973,978,981,987,990,993,996,1003,1011,1019,1023,1028,1035,1040,1048,1055,1059,1064,1069,1072,1076,1082,1086,1090,1093,1096,1100,1103,1107,1112,1117,1121,1125,1128,1131,1135,1138,1141,1144,1149,1152,1156,1160,1165,1168,1171,1175,1178,1181,1184,1187,1190,1193,1196,1199,1203,1206,1209,1214,1217,1220,1223,1227,1231,1235,1238,1243,1246,1249,1253,1256,1259,1262,1266,1269,1274,1281,1284,1288,1291,1295,1300,1304,1308,1311,1314,1317,1320,1323,1326,1329,1332,1336,1339,1342,1346,1349,1354,1360,1365,1369,1373,1378,1383,1388,1393,1396,1399,1402,1405,1409,1412,1415,1418,1423,1426,1429,1432,1437,1441,1445,1449,1452,1456,1459,1463,1467,1470,1473,1476,1479,1483,1487,1490,1493,1497,1501,1507,1510,1514,1517,1520,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1577,1580,1583,1587,1590,1594,1597,1600,1603,1607,1610,1613,1617,1620,1624,1628,1631,1634,1637,1640,1643,1646,1649,1652,1655,1658,1661,1664,1667,1670,1673,1676,1679,1682,1686,1690,1694,1698,1701,1704,1707,1710,1713,1717,1720,1724,1730,1734,1738,1743,1747,1750,1754,1757,1761,1765,1768,1771,1775,1778,1781,1785,1789,1792,1795,1800,1803,1806,1810,1813],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1530,19.77,{"date":187,"open":188,"high":189,"low":26,"close":21,"change":190,"percent_change":152,"volume":191,"transactions":192,"vwap":193},"2026-10-01",19.69,19.82,0.07,1197224.8409,5033,19.7414,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",19.8,19.7132,19.74,-0.03,-0.15,443151.599906,1341,19.7499,{"date":205,"open":206,"high":206,"low":207,"close":185,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",19.79,19.7101,0,1568719.64534,2591,19.7519,{"date":213,"open":189,"high":214,"low":215,"close":185,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",19.835,19.755,-0.16,-0.8,547633.03117,1514,19.7914,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":107,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",19.89,19.93,19.825,0.3,594377.9991,1990,19.8801,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",19.99,20.01,19.87,-0.2,-1,469895.43264,1850,19.9345,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",20.24,20.03,20.07,-0.19,-0.94,771949.760007,2029,20.0948,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",20.27,20.279,20.2218,20.26,0.01,0.05,389110.8111,1084,20.2503,{"date":262,"open":255,"high":255,"low":263,"close":264,"change":257,"percent_change":122,"volume":265,"transactions":266,"vwap":267},"2026-09-21",20.23,20.25,471764.6388,1477,20.2458,{"date":269,"open":263,"high":263,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",20.19,20.2,-0.075,-0.37,497399.9155,1973,20.207,{"date":278,"open":255,"high":279,"low":263,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",20.28,20.275,0.085,0.42,375285.09796,1456,20.2565,{"date":287,"open":288,"high":252,"low":289,"close":270,"change":112,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",20.22,20.173466,-0.05,527773.0527,2753,20.2289,{"date":295,"open":296,"high":297,"low":298,"close":271,"change":112,"percent_change":290,"volume":299,"transactions":300,"vwap":301},"2026-09-15",20.18,20.205,20.17,846153.3775,1782,20.1866,{"date":303,"open":271,"high":255,"low":298,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",20.21,-0.025,-0.12,567474.67059,1844,20.2259,{"date":311,"open":312,"high":313,"low":288,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",20.29,20.3,20.235,-0.035,-0.17,744760.4654,1378,20.2662,{"date":321,"open":322,"high":323,"low":324,"close":252,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",20.31,20.3299,20.2509,-0.14,-0.69,427561.80978,1177,20.2912,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":290,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",20.45,20.375,20.41,-0.24,1612612.62044,1130,20.433,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":208,"percent_change":208,"volume":344,"transactions":345,"vwap":346},"2026-09-08",20.48,20.4326,20.46,1629358.5544,1459,20.4598,{"date":348,"open":349,"high":350,"low":343,"close":343,"change":112,"percent_change":290,"volume":351,"transactions":352,"vwap":353},"2026-09-04",20.47,20.49,548907.320179,983,20.4779,{"date":355,"open":341,"high":350,"low":356,"close":349,"change":257,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",20.4285,0.24,473615.23241,1944,20.4715,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":256,"percent_change":257,"volume":367,"transactions":368,"vwap":369},"2026-09-02",20.43,20.44,20.4001,20.42,461749.5847,1602,20.4199,{"date":371,"open":343,"high":372,"low":334,"close":334,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",20.4772,-0.08,-0.39,545847.2705,1587,20.4459,{"date":379,"open":350,"high":380,"low":381,"close":350,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",20.5,20.4552,-0.02,-0.1,565380.2188,1135,20.4724,{"date":388,"open":389,"high":390,"low":380,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",20.58,20.59,20.51,-0.07,-0.34,574491.2269,1345,20.5245,{"date":398,"open":390,"high":399,"low":400,"close":389,"change":382,"percent_change":383,"volume":401,"transactions":402,"vwap":403},"2026-08-27",20.6,20.5701,425813.1832,1472,20.5886,{"date":405,"open":399,"high":399,"low":406,"close":399,"change":382,"percent_change":383,"volume":407,"transactions":308,"vwap":408},"2026-08-26",20.5632,546096.8051,20.5813,{"date":410,"open":389,"high":411,"low":412,"close":411,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",20.62,20.5184,0.095,0.46,440782.4599,1748,20.5932,{"date":419,"open":391,"high":420,"low":391,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",20.54,20.525,0.035,0.17,469257.403512,1527,20.5229,{"date":428,"open":391,"high":391,"low":429,"close":350,"change":306,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",20.4743,-0.58,283876.3729,1048,20.4883,{"date":435,"open":436,"high":411,"low":389,"close":436,"change":290,"percent_change":335,"volume":437,"transactions":438,"vwap":439},"2026-08-20",20.61,672043.9426,2130,20.6016,{"date":441,"open":442,"high":443,"low":436,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-19",20.64,20.67,20.66,0.09,0.44,718912.8876,2476,20.643,{"date":451,"open":420,"high":452,"low":453,"close":452,"change":256,"percent_change":257,"volume":454,"transactions":455,"vwap":456},"2026-08-18",20.57,20.5102,1594976.2615,3850,20.5573,{"date":458,"open":452,"high":390,"low":459,"close":460,"change":199,"percent_change":200,"volume":461,"transactions":462,"vwap":463},"2026-08-17",20.5275,20.56,488900.843986,1199,20.5671,{"date":465,"open":466,"high":466,"low":389,"close":390,"change":199,"percent_change":200,"volume":467,"transactions":468,"vwap":469},"2026-08-14",20.63,385880.7494,1691,20.5995,{"date":471,"open":466,"high":472,"low":436,"close":411,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-13",20.68,0.04,0.19,547576.3385,1840,20.6428,{"date":479,"open":399,"high":399,"low":480,"close":389,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",20.55,0.02,0.1,555332.7045,3293,20.5756,{"date":487,"open":460,"high":488,"low":380,"close":460,"change":208,"percent_change":208,"volume":489,"transactions":490,"vwap":491},"2026-08-11",20.585,291384.4842,1323,20.5508,{"date":493,"open":399,"high":399,"low":420,"close":460,"change":290,"percent_change":335,"volume":494,"transactions":495,"vwap":496},"2026-08-10",365933.707357,1976,20.5664,{"date":498,"open":411,"high":499,"low":500,"close":436,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-07",20.6349,20.5901,0.03,0.15,648763.4638,2159,20.6075,{"date":507,"open":436,"high":508,"low":460,"close":389,"change":290,"percent_change":335,"volume":509,"transactions":510,"vwap":511},"2026-08-06",20.6177,1269199.4823,2351,20.5928,{"date":513,"open":466,"high":514,"low":399,"close":466,"change":208,"percent_change":208,"volume":515,"transactions":516,"vwap":517},"2026-08-05",20.645,434827.374,3101,20.625,{"date":519,"open":389,"high":466,"low":389,"close":466,"change":445,"percent_change":446,"volume":520,"transactions":521,"vwap":522},"2026-08-04",582546.1577,3139,20.6057,{"date":524,"open":420,"high":420,"low":525,"close":420,"change":473,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-03",20.5101,0.2,434219.3731,2259,20.5263,{"date":531,"open":391,"high":391,"low":532,"close":380,"change":392,"percent_change":393,"volume":533,"transactions":534,"vwap":535},"2026-07-31",20.45389,363519.6748,2293,20.4787,{"date":537,"open":420,"high":452,"low":380,"close":452,"change":473,"percent_change":474,"volume":538,"transactions":539,"vwap":540},"2026-07-30",1006135.9528,3026,20.5518,{"date":542,"open":390,"high":399,"low":391,"close":543,"change":373,"percent_change":374,"volume":544,"transactions":545,"vwap":546},"2026-07-29",20.53,613569.048,1803,20.5624,{"date":548,"open":452,"high":549,"low":550,"close":436,"change":107,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-28",20.6299,20.5201,0.29,515348.709,2146,20.597,{"date":556,"open":480,"high":460,"low":421,"close":480,"change":473,"percent_change":526,"volume":557,"transactions":558,"vwap":559},"2026-07-27",657171.1319,1723,20.5459,{"date":561,"open":380,"high":420,"low":562,"close":391,"change":256,"percent_change":257,"volume":563,"transactions":564,"vwap":565},"2026-07-24",20.4896,1102247.631,2118,20.5075,{"date":567,"open":349,"high":380,"low":568,"close":380,"change":22,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",20.455,-0.29,767410.76183,2187,20.478,{"date":574,"open":389,"high":389,"low":420,"close":460,"change":382,"percent_change":383,"volume":575,"transactions":576,"vwap":577},"2026-07-22",1060847.979,2215,20.5599,{"date":579,"open":411,"high":411,"low":452,"close":389,"change":325,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-21",-0.68,465462.323,1588,20.5906,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":22,"percent_change":569,"volume":590,"transactions":591,"vwap":592},"2026-07-20",20.76,20.77,20.705,20.72,473410.1315,2440,20.7308,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":481,"percent_change":482,"volume":599,"transactions":600,"vwap":601},"2026-07-17",20.79,20.815,20.75,20.78,1127051.4885,3900,20.7728,{"date":603,"open":604,"high":586,"low":605,"close":586,"change":606,"percent_change":481,"volume":607,"transactions":608,"vwap":609},"2026-07-16",20.73,20.6863,0.005,424539.1708,1897,20.7426,{"date":611,"open":612,"high":587,"low":588,"close":613,"change":257,"percent_change":357,"volume":614,"transactions":615,"vwap":616},"2026-07-15",20.74,20.755,427289.3629,2039,20.7534,{"date":618,"open":619,"high":612,"low":620,"close":588,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-14",20.71,20.6701,0.045,0.22,348961.1917,1634,20.7117,{"date":627,"open":589,"high":589,"low":628,"close":444,"change":392,"percent_change":393,"volume":629,"transactions":630,"vwap":631},"2026-07-13",20.655,402856.8669,1774,20.6915,{"date":633,"open":586,"high":586,"low":588,"close":604,"change":199,"percent_change":325,"volume":634,"transactions":9,"vwap":604},"2026-07-10",337400,{"date":636,"open":604,"high":637,"low":638,"close":586,"change":501,"percent_change":639,"volume":640,"transactions":9,"vwap":586},"2026-07-09",20.768,20.7,0.14,709600,{"date":642,"open":643,"high":604,"low":644,"close":604,"change":473,"percent_change":474,"volume":645,"transactions":9,"vwap":604},"2026-07-08",20.69,20.635,2579100,{"date":647,"open":648,"high":648,"low":443,"close":643,"change":316,"percent_change":649,"volume":650,"transactions":9,"vwap":643},"2026-07-07",20.83,-0.81,3490300,{"date":652,"open":653,"high":654,"low":655,"close":654,"change":481,"percent_change":482,"volume":656,"transactions":9,"vwap":654},"2026-07-06",20.84,20.86,20.81,517100,{"date":658,"open":659,"high":660,"low":661,"close":653,"change":481,"percent_change":482,"volume":662,"transactions":9,"vwap":653},"2026-07-02",20.82,20.85,20.8,416300,{"date":664,"open":659,"high":653,"low":665,"close":659,"change":315,"percent_change":316,"volume":666,"transactions":9,"vwap":659},"2026-07-01",20.775,812100,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-30",20.93,20.855,-0.105,-0.5,414400,{"date":675,"open":669,"high":676,"low":677,"close":676,"change":256,"percent_change":257,"volume":678,"transactions":9,"vwap":676},"2026-06-29",20.96,20.901,1248200,{"date":680,"open":681,"high":682,"low":683,"close":682,"change":501,"percent_change":639,"volume":684,"transactions":9,"vwap":682},"2026-06-26",20.9,20.95,20.87,440900,{"date":686,"open":687,"high":688,"low":689,"close":687,"change":22,"percent_change":569,"volume":690,"transactions":9,"vwap":687},"2026-06-25",20.92,20.94,20.89,522600,{"date":692,"open":688,"high":693,"low":681,"close":693,"change":482,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-24",20.98,0.48,1249400,{"date":697,"open":683,"high":698,"low":699,"close":700,"change":256,"percent_change":257,"volume":701,"transactions":9,"vwap":700},"2026-06-23",20.899,20.852,20.88,346100,{"date":703,"open":654,"high":700,"low":648,"close":683,"change":22,"percent_change":569,"volume":704,"transactions":9,"vwap":683},"2026-06-22",980100,{"date":706,"open":707,"high":708,"low":689,"close":669,"change":709,"percent_change":147,"volume":710,"transactions":9,"vwap":669},"2026-06-18",20.91,20.945,0.08,664600,{"date":712,"open":669,"high":713,"low":660,"close":660,"change":272,"percent_change":714,"volume":715,"transactions":9,"vwap":660},"2026-06-17",21.36,-0.36,731900,{"date":717,"open":669,"high":708,"low":677,"close":718,"change":501,"percent_change":639,"volume":719,"transactions":9,"vwap":718},"2026-06-16",20.925,644000,{"date":721,"open":707,"high":722,"low":689,"close":723,"change":724,"percent_change":190,"volume":725,"transactions":9,"vwap":723},"2026-06-15",20.929,20.895,0.015,426400,{"date":727,"open":683,"high":700,"low":728,"close":700,"change":606,"percent_change":481,"volume":729,"transactions":9,"vwap":700},"2026-06-12",20.835,373700,{"date":731,"open":595,"high":689,"low":604,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-11",20.875,0.105,0.51,539300,{"date":737,"open":661,"high":708,"low":588,"close":587,"change":382,"percent_change":383,"volume":738,"transactions":9,"vwap":587},"2026-06-10",470100,{"date":740,"open":587,"high":595,"low":741,"close":595,"change":257,"percent_change":357,"volume":742,"transactions":9,"vwap":595},"2026-06-09",20.754,618500,{"date":744,"open":595,"high":745,"low":619,"close":612,"change":382,"percent_change":383,"volume":746,"transactions":9,"vwap":612},"2026-06-08",20.795,287100,{"date":748,"open":661,"high":661,"low":589,"close":586,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":586},"2026-06-05",-0.09,-0.43,525900,{"date":753,"open":654,"high":683,"low":648,"close":660,"change":481,"percent_change":482,"volume":754,"transactions":9,"vwap":660},"2026-06-04",366500,{"date":756,"open":648,"high":653,"low":598,"close":648,"change":199,"percent_change":325,"volume":757,"transactions":9,"vwap":648},"2026-06-03",435900,{"date":759,"open":700,"high":700,"low":653,"close":654,"change":208,"percent_change":208,"volume":760,"transactions":9,"vwap":654},"2026-06-02",609000,{"date":762,"open":655,"high":654,"low":597,"close":654,"change":382,"percent_change":383,"volume":763,"transactions":9,"vwap":654},"2026-06-01",618400,{"date":765,"open":683,"high":766,"low":670,"close":700,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":700},"2026-05-29",20.896,0.025,0.12,491000,{"date":771,"open":655,"high":700,"low":595,"close":670,"change":621,"percent_change":622,"volume":772,"transactions":9,"vwap":670},"2026-05-28",556800,{"date":774,"open":595,"high":775,"low":776,"close":655,"change":256,"percent_change":257,"volume":777,"transactions":9,"vwap":655},"2026-05-27",20.828,20.785,443300,{"date":779,"open":595,"high":661,"low":586,"close":661,"change":709,"percent_change":780,"volume":781,"transactions":9,"vwap":661},"2026-05-26",0.39,505000,{"date":783,"open":604,"high":604,"low":444,"close":589,"change":422,"percent_change":423,"volume":784,"transactions":9,"vwap":589},"2026-05-22",328900,{"date":786,"open":411,"high":643,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-05-21",20.591,20.685,-0.065,-0.31,273200,{"date":793,"open":442,"high":794,"low":466,"close":597,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":597},"2026-05-20",20.758,0.125,0.61,428100,{"date":799,"open":442,"high":444,"low":800,"close":517,"change":272,"percent_change":714,"volume":801,"transactions":9,"vwap":517},"2026-05-19",20.605,1031600,{"date":803,"open":612,"high":804,"low":472,"close":638,"change":805,"percent_change":245,"volume":806,"transactions":9,"vwap":638},"2026-05-18",20.798,-0.04,519900,{"date":808,"open":597,"high":587,"low":619,"close":612,"change":325,"percent_change":809,"volume":810,"transactions":9,"vwap":612},"2026-05-15",-0.67,346300,{"date":812,"open":687,"high":687,"low":813,"close":700,"change":112,"percent_change":290,"volume":814,"transactions":9,"vwap":700},"2026-05-14",20.865,337500,{"date":816,"open":683,"high":689,"low":653,"close":689,"change":208,"percent_change":208,"volume":817,"transactions":9,"vwap":689},"2026-05-13",656900,{"date":819,"open":707,"high":707,"low":820,"close":689,"change":392,"percent_change":821,"volume":822,"transactions":9,"vwap":689},"2026-05-12",20.857,-0.33,910800,{"date":824,"open":693,"high":825,"low":688,"close":676,"change":199,"percent_change":325,"volume":826,"transactions":9,"vwap":676},"2026-05-11",20.99,1170200,{"date":828,"open":829,"high":830,"low":831,"close":825,"change":257,"percent_change":357,"volume":832,"transactions":9,"vwap":825},"2026-05-08",21,21.01,20.97,291200,{"date":834,"open":835,"high":835,"low":688,"close":688,"change":290,"percent_change":335,"volume":836,"transactions":9,"vwap":688},"2026-05-07",21.040001,504900,{"date":838,"open":693,"high":829,"low":669,"close":825,"change":709,"percent_change":147,"volume":839,"transactions":9,"vwap":825},"2026-05-06",410100,{"date":841,"open":681,"high":707,"low":660,"close":707,"change":501,"percent_change":639,"volume":842,"transactions":9,"vwap":707},"2026-05-05",447100,{"date":844,"open":687,"high":687,"low":845,"close":700,"change":392,"percent_change":821,"volume":846,"transactions":9,"vwap":700},"2026-05-04",20.825,928800,{"date":848,"open":687,"high":849,"low":683,"close":682,"change":257,"percent_change":357,"volume":850,"transactions":9,"vwap":682},"2026-05-01",20.985,504200,{"date":852,"open":707,"high":669,"low":700,"close":681,"change":208,"percent_change":208,"volume":853,"transactions":9,"vwap":681},"2026-04-30",1193900,{"date":855,"open":688,"high":682,"low":856,"close":681,"change":392,"percent_change":821,"volume":857,"transactions":9,"vwap":681},"2026-04-29",20.861,574200,{"date":859,"open":676,"high":831,"low":687,"close":831,"change":199,"percent_change":325,"volume":860,"transactions":9,"vwap":831},"2026-04-28",301400,{"date":862,"open":863,"high":863,"low":681,"close":829,"change":199,"percent_change":325,"volume":864,"transactions":9,"vwap":829},"2026-04-27",21.030001,327100,{"date":866,"open":829,"high":863,"low":682,"close":863,"change":501,"percent_change":639,"volume":867,"transactions":9,"vwap":863},"2026-04-24",732000,{"date":869,"open":870,"high":835,"low":871,"close":829,"change":382,"percent_change":383,"volume":725,"transactions":9,"vwap":829},"2026-04-23",21.02,20.955,{"date":873,"open":863,"high":874,"low":830,"close":870,"change":481,"percent_change":482,"volume":875,"transactions":9,"vwap":870},"2026-04-22",21.049999,563400,{"date":877,"open":835,"high":878,"low":879,"close":829,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":829},"2026-04-21",21.055,20.975,-0.155,-0.73,2135800,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":392,"volume":889,"transactions":9,"vwap":887},"2026-04-20",21.17,21.13,21.155,-0.015,522800,{"date":891,"open":892,"high":893,"low":886,"close":885,"change":445,"percent_change":894,"volume":895,"transactions":9,"vwap":885},"2026-04-17",21.15,21.19,0.43,917000,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":805,"percent_change":245,"volume":901,"transactions":9,"vwap":900},"2026-04-16",21.14,21.059999,21.08,677700,{"date":903,"open":886,"high":886,"low":904,"close":905,"change":199,"percent_change":325,"volume":906,"transactions":9,"vwap":905},"2026-04-15",21.09,21.12,356700,{"date":908,"open":904,"high":892,"low":878,"close":892,"change":709,"percent_change":147,"volume":909,"transactions":9,"vwap":892},"2026-04-14",343100,{"date":911,"open":835,"high":900,"low":831,"close":912,"change":473,"percent_change":474,"volume":913,"transactions":9,"vwap":912},"2026-04-13",21.07,375100,{"date":915,"open":899,"high":899,"low":870,"close":863,"change":199,"percent_change":325,"volume":916,"transactions":9,"vwap":863},"2026-04-10",564000,{"date":918,"open":874,"high":904,"low":829,"close":899,"change":256,"percent_change":257,"volume":919,"transactions":9,"vwap":899},"2026-04-09",1197600,{"date":921,"open":900,"high":922,"low":825,"close":874,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":874},"2026-04-08",21.1,0.11,0.53,1662800,{"date":927,"open":676,"high":676,"low":653,"close":688,"change":805,"percent_change":245,"volume":928,"transactions":9,"vwap":688},"2026-04-07",3678700,{"date":930,"open":676,"high":825,"low":681,"close":693,"change":382,"percent_change":383,"volume":931,"transactions":9,"vwap":693},"2026-04-06",1283400,{"date":933,"open":669,"high":829,"low":934,"close":829,"change":107,"percent_change":551,"volume":935,"transactions":9,"vwap":829},"2026-04-02",20.885,753300,{"date":937,"open":688,"high":831,"low":687,"close":688,"change":382,"percent_change":383,"volume":938,"transactions":9,"vwap":688},"2026-04-01",785400,{"date":940,"open":687,"high":676,"low":689,"close":676,"change":445,"percent_change":894,"volume":941,"transactions":9,"vwap":676},"2026-03-31",978100,{"date":943,"open":653,"high":689,"low":648,"close":683,"change":768,"percent_change":944,"volume":945,"transactions":9,"vwap":683},"2026-03-30",0.58,1784900,{"date":947,"open":604,"high":598,"low":948,"close":597,"change":208,"percent_change":208,"volume":949,"transactions":9,"vwap":597},"2026-03-27",20.715,649300,{"date":951,"open":653,"high":952,"low":472,"close":597,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":597},"2026-03-26",20.869,-0.26,-1.24,347900,{"date":957,"open":825,"high":830,"low":958,"close":830,"change":413,"percent_change":959,"volume":960,"transactions":9,"vwap":830},"2026-03-25",20.965,0.45,520000,{"date":962,"open":689,"high":708,"low":963,"close":964,"change":315,"percent_change":316,"volume":965,"transactions":9,"vwap":964},"2026-03-24",20.844,20.915,433700,{"date":967,"open":687,"high":849,"low":660,"close":682,"change":107,"percent_change":551,"volume":968,"transactions":9,"vwap":682},"2026-03-23",455400,{"date":970,"open":830,"high":830,"low":689,"close":689,"change":245,"percent_change":971,"volume":972,"transactions":9,"vwap":689},"2026-03-20",-0.9,534600,{"date":974,"open":829,"high":975,"low":976,"close":900,"change":256,"percent_change":257,"volume":977,"transactions":9,"vwap":900},"2026-03-19",21.094999,20.956,592500,{"date":979,"open":886,"high":898,"low":899,"close":912,"change":392,"percent_change":821,"volume":980,"transactions":9,"vwap":912},"2026-03-18",471800,{"date":982,"open":886,"high":983,"low":984,"close":898,"change":621,"percent_change":985,"volume":986,"transactions":9,"vwap":898},"2026-03-17",21.157,21.11,0.21,893900,{"date":988,"open":904,"high":922,"low":835,"close":975,"change":281,"percent_change":127,"volume":989,"transactions":9,"vwap":975},"2026-03-16",495200,{"date":991,"open":899,"high":904,"low":676,"close":830,"change":805,"percent_change":245,"volume":992,"transactions":9,"vwap":830},"2026-03-13",2975300,{"date":994,"open":904,"high":984,"low":870,"close":874,"change":392,"percent_change":821,"volume":995,"transactions":9,"vwap":874},"2026-03-12",845600,{"date":997,"open":998,"high":999,"low":922,"close":905,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":905},"2026-03-11",21.18,21.197,-0.11,-0.52,651000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":22,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-03-10",21.26,21.292,21.22,21.23,-0.28,334800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":107,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-03-09",21.2,21.3,21.185,21.29,0.28,652400,{"date":1020,"open":1013,"high":1021,"low":885,"close":1008,"change":199,"percent_change":325,"volume":1022,"transactions":9,"vwap":1008},"2026-03-06",21.28,492500,{"date":1024,"open":1025,"high":1026,"low":893,"close":1005,"change":22,"percent_change":1009,"volume":1027,"transactions":9,"vwap":1005},"2026-03-05",21.25,21.275,1048300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":112,"percent_change":290,"volume":1034,"transactions":9,"vwap":1033},"2026-03-04",21.33,21.34,21.307,21.32,369800,{"date":1036,"open":1021,"high":1037,"low":1038,"close":1030,"change":805,"percent_change":245,"volume":1039,"transactions":9,"vwap":1030},"2026-03-03",21.35,21.245,898700,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-02",21.38,21.335,21.37,-0.085,-0.4,714500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":621,"percent_change":985,"volume":1054,"transactions":9,"vwap":1053},"2026-02-27",21.44,21.47,21.415,21.455,668600,{"date":1056,"open":1042,"high":1057,"low":1044,"close":1057,"change":473,"percent_change":474,"volume":1058,"transactions":9,"vwap":1057},"2026-02-26",21.41,453500,{"date":1060,"open":1044,"high":1061,"low":1043,"close":1044,"change":1062,"percent_change":382,"volume":1063,"transactions":9,"vwap":1044},"2026-02-25",21.39,-0.005,465100,{"date":1065,"open":1044,"high":1042,"low":1066,"close":1067,"change":1062,"percent_change":382,"volume":1068,"transactions":9,"vwap":1067},"2026-02-24",21.339,21.375,516500,{"date":1070,"open":1031,"high":1061,"low":1033,"close":1042,"change":473,"percent_change":474,"volume":1071,"transactions":9,"vwap":1042},"2026-02-23",333300,{"date":1073,"open":1031,"high":1031,"low":1074,"close":1031,"change":373,"percent_change":273,"volume":1075,"transactions":9,"vwap":1031},"2026-02-20",21.301,420800,{"date":1077,"open":1078,"high":1079,"low":1042,"close":1080,"change":208,"percent_change":208,"volume":1081,"transactions":9,"vwap":1080},"2026-02-19",21.4,21.43,21.42,602000,{"date":1083,"open":1080,"high":1079,"low":1084,"close":1080,"change":112,"percent_change":290,"volume":1085,"transactions":9,"vwap":1080},"2026-02-18",21.395,360400,{"date":1087,"open":1050,"high":1088,"low":1057,"close":1079,"change":208,"percent_change":208,"volume":1089,"transactions":9,"vwap":1079},"2026-02-17",21.45,493900,{"date":1091,"open":1079,"high":1050,"low":1057,"close":1079,"change":107,"percent_change":1017,"volume":1092,"transactions":9,"vwap":1079},"2026-02-13",737200,{"date":1094,"open":1014,"high":1061,"low":1021,"close":1044,"change":709,"percent_change":147,"volume":1095,"transactions":9,"vwap":1044},"2026-02-12",753200,{"date":1097,"open":1021,"high":1098,"low":1005,"close":1016,"change":199,"percent_change":325,"volume":1099,"transactions":9,"vwap":1016},"2026-02-11",21.315,728800,{"date":1101,"open":1014,"high":1030,"low":1014,"close":1033,"change":257,"percent_change":357,"volume":1102,"transactions":9,"vwap":1033},"2026-02-10",467300,{"date":1104,"open":1008,"high":1021,"low":1007,"close":1105,"change":501,"percent_change":639,"volume":1106,"transactions":9,"vwap":1105},"2026-02-09",21.27,716100,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1109,"change":208,"percent_change":208,"volume":1111,"transactions":9,"vwap":1109},"2026-02-06",21.24,21.215,357600,{"date":1113,"open":998,"high":1109,"low":1114,"close":1109,"change":482,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1109},"2026-02-05",21.165,0.47,490800,{"date":1118,"open":892,"high":1119,"low":984,"close":898,"change":805,"percent_change":245,"volume":1120,"transactions":9,"vwap":898},"2026-02-04",21.16,852000,{"date":1122,"open":892,"high":998,"low":1123,"close":998,"change":501,"percent_change":639,"volume":1124,"transactions":9,"vwap":998},"2026-02-03",21.123,949000,{"date":1126,"open":1013,"high":1013,"low":898,"close":892,"change":199,"percent_change":325,"volume":1127,"transactions":9,"vwap":892},"2026-02-02",642500,{"date":1129,"open":998,"high":893,"low":1119,"close":998,"change":1062,"percent_change":382,"volume":1130,"transactions":9,"vwap":998},"2026-01-30",2180700,{"date":1132,"open":1119,"high":1133,"low":892,"close":1015,"change":724,"percent_change":190,"volume":1134,"transactions":9,"vwap":1015},"2026-01-29",21.21,694300,{"date":1136,"open":998,"high":998,"low":898,"close":885,"change":199,"percent_change":325,"volume":1137,"transactions":9,"vwap":885},"2026-01-28",393200,{"date":1139,"open":893,"high":1007,"low":885,"close":1013,"change":382,"percent_change":749,"volume":1140,"transactions":9,"vwap":1013},"2026-01-27",508600,{"date":1142,"open":1007,"high":1007,"low":922,"close":1007,"change":621,"percent_change":985,"volume":1143,"transactions":9,"vwap":1007},"2026-01-26",602300,{"date":1145,"open":1119,"high":998,"low":1146,"close":1147,"change":767,"percent_change":768,"volume":1148,"transactions":9,"vwap":1147},"2026-01-23",21.131,21.175,826100,{"date":1150,"open":905,"high":1119,"low":984,"close":892,"change":473,"percent_change":474,"volume":1151,"transactions":9,"vwap":892},"2026-01-22",552300,{"date":1153,"open":904,"high":886,"low":1154,"close":984,"change":392,"percent_change":821,"volume":1155,"transactions":9,"vwap":984},"2026-01-21",21.069,866900,{"date":1157,"open":893,"high":1013,"low":983,"close":998,"change":373,"percent_change":1158,"volume":1159,"transactions":9,"vwap":998},"2026-01-20",-0.38,1562700,{"date":1161,"open":1016,"high":1162,"low":1025,"close":1005,"change":290,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1005},"2026-01-16",21.31,-0.23,1343300,{"date":1166,"open":1031,"high":1031,"low":1014,"close":1162,"change":112,"percent_change":290,"volume":1167,"transactions":9,"vwap":1162},"2026-01-15",603600,{"date":1169,"open":1105,"high":1030,"low":1005,"close":1033,"change":257,"percent_change":357,"volume":1170,"transactions":9,"vwap":1033},"2026-01-14",1266800,{"date":1172,"open":1021,"high":1173,"low":1025,"close":1105,"change":256,"percent_change":257,"volume":1174,"transactions":9,"vwap":1105},"2026-01-13",21.285,801800,{"date":1176,"open":1025,"high":1021,"low":1008,"close":1005,"change":112,"percent_change":290,"volume":1177,"transactions":9,"vwap":1005},"2026-01-12",523800,{"date":1179,"open":1105,"high":1021,"low":1007,"close":1105,"change":481,"percent_change":445,"volume":1180,"transactions":9,"vwap":1105},"2026-01-09",787500,{"date":1182,"open":1008,"high":1025,"low":893,"close":1025,"change":112,"percent_change":290,"volume":1183,"transactions":9,"vwap":1025},"2026-01-08",703100,{"date":1185,"open":1005,"high":1105,"low":1008,"close":1005,"change":501,"percent_change":639,"volume":1186,"transactions":9,"vwap":1005},"2026-01-07",2093700,{"date":1188,"open":1013,"high":1008,"low":998,"close":1008,"change":256,"percent_change":257,"volume":1189,"transactions":9,"vwap":1008},"2026-01-06",446300,{"date":1191,"open":1007,"high":1109,"low":1119,"close":1007,"change":501,"percent_change":639,"volume":1192,"transactions":9,"vwap":1007},"2026-01-05",742300,{"date":1194,"open":1133,"high":1007,"low":1119,"close":893,"change":805,"percent_change":245,"volume":1195,"transactions":9,"vwap":893},"2026-01-02",853400,{"date":1197,"open":1109,"high":1025,"low":885,"close":1008,"change":382,"percent_change":749,"volume":1198,"transactions":9,"vwap":1008},"2025-12-31",1025800,{"date":1200,"open":1109,"high":1005,"low":1201,"close":1025,"change":112,"percent_change":290,"volume":1202,"transactions":9,"vwap":1025},"2025-12-30",21.205,3076400,{"date":1204,"open":1007,"high":1005,"low":1007,"close":1005,"change":473,"percent_change":474,"volume":1205,"transactions":9,"vwap":1005},"2025-12-29",464100,{"date":1207,"open":1025,"high":1025,"low":886,"close":1007,"change":1062,"percent_change":382,"volume":1208,"transactions":9,"vwap":1007},"2025-12-26",163500,{"date":1210,"open":893,"high":1211,"low":1114,"close":1212,"change":107,"percent_change":1017,"volume":1213,"transactions":9,"vwap":1212},"2025-12-24",21.227,21.225,138300,{"date":1215,"open":886,"high":885,"low":912,"close":1114,"change":1062,"percent_change":382,"volume":1216,"transactions":9,"vwap":1114},"2025-12-23",314100,{"date":1218,"open":998,"high":998,"low":898,"close":885,"change":382,"percent_change":749,"volume":1219,"transactions":9,"vwap":885},"2025-12-22",284700,{"date":1221,"open":893,"high":1013,"low":1114,"close":893,"change":805,"percent_change":245,"volume":1222,"transactions":9,"vwap":893},"2025-12-19",349300,{"date":1224,"open":1133,"high":1008,"low":1015,"close":1008,"change":190,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1008},"2025-12-18",0.33,478200,{"date":1228,"open":892,"high":1229,"low":984,"close":1119,"change":208,"percent_change":208,"volume":1230,"transactions":9,"vwap":1119},"2025-12-17",21.178,352000,{"date":1232,"open":905,"high":885,"low":1233,"close":1119,"change":501,"percent_change":639,"volume":1234,"transactions":9,"vwap":1119},"2025-12-16",21.091,271600,{"date":1236,"open":898,"high":892,"low":984,"close":886,"change":256,"percent_change":257,"volume":1237,"transactions":9,"vwap":886},"2025-12-15",418300,{"date":1239,"open":886,"high":886,"low":904,"close":905,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":905},"2025-12-12",-0.22,-1.03,196800,{"date":1244,"open":1042,"high":1061,"low":1030,"close":1031,"change":112,"percent_change":290,"volume":1245,"transactions":9,"vwap":1031},"2025-12-11",324100,{"date":1247,"open":1105,"high":1037,"low":1109,"close":1037,"change":709,"percent_change":147,"volume":1248,"transactions":9,"vwap":1037},"2025-12-10",310600,{"date":1250,"open":1014,"high":1033,"low":1251,"close":1105,"change":888,"percent_change":392,"volume":1252,"transactions":9,"vwap":1105},"2025-12-09",21.258,403200,{"date":1254,"open":1014,"high":1074,"low":1025,"close":1173,"change":315,"percent_change":216,"volume":1255,"transactions":9,"vwap":1173},"2025-12-08",713600,{"date":1257,"open":713,"high":713,"low":1074,"close":1033,"change":199,"percent_change":325,"volume":1258,"transactions":9,"vwap":1033},"2025-12-05",531100,{"date":1260,"open":1044,"high":1044,"low":1030,"close":1037,"change":805,"percent_change":245,"volume":1261,"transactions":9,"vwap":1037},"2025-12-04",319300,{"date":1263,"open":1044,"high":1061,"low":1264,"close":1061,"change":481,"percent_change":445,"volume":1265,"transactions":9,"vwap":1061},"2025-12-03",21.354,950200,{"date":1267,"open":1031,"high":1044,"low":1014,"close":1044,"change":767,"percent_change":768,"volume":1268,"transactions":9,"vwap":1044},"2025-12-02",376400,{"date":1270,"open":713,"high":713,"low":1271,"close":1272,"change":373,"percent_change":273,"volume":1273,"transactions":9,"vwap":1272},"2025-12-01",21.306,21.345,182200,{"date":1275,"open":1276,"high":1276,"low":1057,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2025-11-28",21.46,21.425,-0.045,-0.21,174700,{"date":1282,"open":1050,"high":1051,"low":1061,"close":1051,"change":473,"percent_change":474,"volume":1283,"transactions":9,"vwap":1051},"2025-11-26",212400,{"date":1285,"open":1078,"high":1088,"low":1286,"close":1079,"change":501,"percent_change":639,"volume":1287,"transactions":9,"vwap":1079},"2025-11-25",21.378,559700,{"date":1289,"open":1061,"high":1078,"low":1031,"close":1078,"change":473,"percent_change":474,"volume":1290,"transactions":9,"vwap":1078},"2025-11-24",295600,{"date":1292,"open":713,"high":713,"low":1293,"close":713,"change":315,"percent_change":216,"volume":1294,"transactions":9,"vwap":713},"2025-11-21",21.282,334900,{"date":1296,"open":1042,"high":1297,"low":1298,"close":1084,"change":621,"percent_change":985,"volume":1299,"transactions":9,"vwap":1084},"2025-11-20",21.408,21.366,346500,{"date":1301,"open":1042,"high":1302,"low":1031,"close":1037,"change":199,"percent_change":325,"volume":1303,"transactions":9,"vwap":1037},"2025-11-19",21.388,188400,{"date":1305,"open":1061,"high":1306,"low":1031,"close":1042,"change":481,"percent_change":445,"volume":1307,"transactions":9,"vwap":1042},"2025-11-18",21.405,440700,{"date":1309,"open":713,"high":713,"low":1033,"close":713,"change":481,"percent_change":445,"volume":1310,"transactions":9,"vwap":713},"2025-11-17",278100,{"date":1312,"open":1078,"high":1078,"low":1105,"close":1031,"change":290,"percent_change":1163,"volume":1313,"transactions":9,"vwap":1031},"2025-11-14",210300,{"date":1315,"open":1061,"high":1078,"low":713,"close":1061,"change":805,"percent_change":245,"volume":1316,"transactions":9,"vwap":1061},"2025-11-13",221500,{"date":1318,"open":1057,"high":1053,"low":1061,"close":1079,"change":382,"percent_change":749,"volume":1319,"transactions":9,"vwap":1079},"2025-11-12",212500,{"date":1321,"open":1080,"high":1088,"low":1030,"close":1088,"change":190,"percent_change":1225,"volume":1322,"transactions":9,"vwap":1088},"2025-11-11",241600,{"date":1324,"open":1042,"high":1061,"low":713,"close":1042,"change":501,"percent_change":639,"volume":1325,"transactions":9,"vwap":1042},"2025-11-10",297700,{"date":1327,"open":713,"high":1297,"low":1021,"close":1037,"change":22,"percent_change":1009,"volume":1328,"transactions":9,"vwap":1037},"2025-11-07",328000,{"date":1330,"open":713,"high":1057,"low":1037,"close":1057,"change":482,"percent_change":1115,"volume":1331,"transactions":9,"vwap":1057},"2025-11-06",253300,{"date":1333,"open":713,"high":713,"low":1334,"close":1162,"change":373,"percent_change":273,"volume":1335,"transactions":9,"vwap":1162},"2025-11-05",21.295,251400,{"date":1337,"open":1044,"high":1078,"low":1016,"close":1061,"change":481,"percent_change":445,"volume":1338,"transactions":9,"vwap":1061},"2025-11-04",469600,{"date":1340,"open":713,"high":1044,"low":1016,"close":1044,"change":199,"percent_change":325,"volume":1341,"transactions":9,"vwap":1044},"2025-11-03",284800,{"date":1343,"open":1057,"high":1052,"low":1344,"close":1078,"change":112,"percent_change":290,"volume":1345,"transactions":9,"vwap":1078},"2025-10-31",21.351,359700,{"date":1347,"open":1044,"high":1080,"low":1037,"close":1057,"change":112,"percent_change":290,"volume":1348,"transactions":9,"vwap":1057},"2025-10-30",458000,{"date":1350,"open":1351,"high":1351,"low":1057,"close":1080,"change":306,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1080},"2025-10-29",21.53,-0.56,423600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1357,"change":256,"percent_change":257,"volume":1359,"transactions":9,"vwap":1357},"2025-10-28",21.52,21.54,21.496,286100,{"date":1361,"open":1362,"high":1351,"low":1363,"close":1351,"change":481,"percent_change":445,"volume":1364,"transactions":9,"vwap":1351},"2025-10-27",21.51,21.474,330800,{"date":1366,"open":1351,"high":1351,"low":1367,"close":1362,"change":481,"percent_change":445,"volume":1368,"transactions":9,"vwap":1362},"2025-10-24",21.48,196900,{"date":1370,"open":1362,"high":1362,"low":1051,"close":1371,"change":805,"percent_change":245,"volume":1372,"transactions":9,"vwap":1371},"2025-10-23",21.49,286600,{"date":1374,"open":1375,"high":1351,"low":1376,"close":1351,"change":256,"percent_change":257,"volume":1377,"transactions":9,"vwap":1351},"2025-10-22",21.5,21.441,259700,{"date":1379,"open":1357,"high":1380,"low":1381,"close":1356,"change":373,"percent_change":273,"volume":1382,"transactions":9,"vwap":1356},"2025-10-21",21.548,21.505,301000,{"date":1384,"open":1385,"high":25,"low":1375,"close":25,"change":257,"percent_change":1386,"volume":1387,"transactions":9,"vwap":25},"2025-10-20",21.59,0.23,443900,{"date":1389,"open":1390,"high":1390,"low":1356,"close":1391,"change":805,"percent_change":245,"volume":1392,"transactions":9,"vwap":1391},"2025-10-17",21.56,21.55,794000,{"date":1394,"open":1375,"high":1385,"low":1080,"close":1385,"change":190,"percent_change":1225,"volume":1395,"transactions":9,"vwap":1385},"2025-10-16",388400,{"date":1397,"open":1351,"high":1391,"low":1367,"close":1356,"change":208,"percent_change":208,"volume":1398,"transactions":9,"vwap":1356},"2025-10-15",444900,{"date":1400,"open":1276,"high":1356,"low":1079,"close":1356,"change":501,"percent_change":639,"volume":1401,"transactions":9,"vwap":1356},"2025-10-14",1217400,{"date":1403,"open":1050,"high":1371,"low":1044,"close":1371,"change":473,"percent_change":474,"volume":1404,"transactions":9,"vwap":1371},"2025-10-13",746800,{"date":1406,"open":1057,"high":1088,"low":1407,"close":1088,"change":445,"percent_change":282,"volume":1408,"transactions":9,"vwap":1088},"2025-10-10",21.384,393700,{"date":1410,"open":1061,"high":1061,"low":1014,"close":713,"change":382,"percent_change":749,"volume":1411,"transactions":9,"vwap":713},"2025-10-09",638400,{"date":1413,"open":1078,"high":1078,"low":1031,"close":1042,"change":208,"percent_change":208,"volume":1414,"transactions":9,"vwap":1042},"2025-10-08",1324500,{"date":1416,"open":1030,"high":1061,"low":1033,"close":1042,"change":107,"percent_change":1017,"volume":1417,"transactions":9,"vwap":1042},"2025-10-07",409500,{"date":1419,"open":1030,"high":1420,"low":1421,"close":1033,"change":22,"percent_change":1009,"volume":1422,"transactions":9,"vwap":1033},"2025-10-06",21.355,21.309,244900,{"date":1424,"open":1078,"high":1050,"low":713,"close":1042,"change":888,"percent_change":392,"volume":1425,"transactions":9,"vwap":1042},"2025-10-03",387200,{"date":1427,"open":1044,"high":1057,"low":1037,"close":1084,"change":724,"percent_change":190,"volume":1428,"transactions":9,"vwap":1084},"2025-10-02",328400,{"date":1430,"open":1042,"high":1042,"low":1030,"close":1042,"change":190,"percent_change":1225,"volume":1431,"transactions":9,"vwap":1042},"2025-10-01",384100,{"date":1433,"open":1031,"high":1434,"low":1435,"close":1162,"change":112,"percent_change":290,"volume":1436,"transactions":9,"vwap":1162},"2025-09-30",21.358,21.294,376100,{"date":1438,"open":1016,"high":1033,"low":1439,"close":1033,"change":107,"percent_change":1017,"volume":1440,"transactions":9,"vwap":1033},"2025-09-29",21.255,869800,{"date":1442,"open":1007,"high":1021,"low":1443,"close":1005,"change":473,"percent_change":474,"volume":1444,"transactions":9,"vwap":1005},"2025-09-26",21.194,228300,{"date":1446,"open":1005,"high":1005,"low":893,"close":1007,"change":325,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1007},"2025-09-25",-0.66,660400,{"date":1450,"open":1078,"high":1078,"low":1420,"close":713,"change":373,"percent_change":273,"volume":1451,"transactions":9,"vwap":713},"2025-09-24",416500,{"date":1453,"open":1078,"high":1050,"low":713,"close":1050,"change":709,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1050},"2025-09-23",0.37,486600,{"date":1457,"open":1078,"high":1078,"low":713,"close":713,"change":805,"percent_change":245,"volume":1458,"transactions":9,"vwap":713},"2025-09-22",1073900,{"date":1460,"open":1078,"high":1461,"low":1016,"close":1078,"change":606,"percent_change":481,"volume":1462,"transactions":9,"vwap":1078},"2025-09-19",21.406,938400,{"date":1464,"open":1078,"high":1080,"low":1067,"close":1084,"change":272,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1084},"2025-09-18",-0.35,969400,{"date":1468,"open":1356,"high":1391,"low":1088,"close":1051,"change":805,"percent_change":245,"volume":1469,"transactions":9,"vwap":1051},"2025-09-17",890900,{"date":1471,"open":1371,"high":1362,"low":1080,"close":1362,"change":256,"percent_change":257,"volume":1472,"transactions":9,"vwap":1362},"2025-09-16",306300,{"date":1474,"open":1371,"high":1375,"low":1051,"close":1375,"change":257,"percent_change":1386,"volume":1475,"transactions":9,"vwap":1375},"2025-09-15",448300,{"date":1477,"open":1079,"high":1088,"low":1037,"close":1088,"change":805,"percent_change":245,"volume":1478,"transactions":9,"vwap":1088},"2025-09-12",576100,{"date":1480,"open":1088,"high":1375,"low":1481,"close":1371,"change":257,"percent_change":1386,"volume":1482,"transactions":9,"vwap":1371},"2025-09-11",21.445,230400,{"date":1484,"open":1080,"high":1053,"low":1485,"close":1050,"change":107,"percent_change":1017,"volume":1486,"transactions":9,"vwap":1050},"2025-09-10",21.394,418500,{"date":1488,"open":1057,"high":1080,"low":1021,"close":1042,"change":805,"percent_change":245,"volume":1489,"transactions":9,"vwap":1042},"2025-09-09",187000,{"date":1491,"open":1061,"high":176,"low":1043,"close":1080,"change":413,"percent_change":959,"volume":1492,"transactions":9,"vwap":1080},"2025-09-08",313400,{"date":1494,"open":1031,"high":713,"low":1033,"close":1495,"change":413,"percent_change":959,"volume":1496,"transactions":9,"vwap":1495},"2025-09-05",21.325,222200,{"date":1498,"open":998,"high":1008,"low":1499,"close":1008,"change":413,"percent_change":959,"volume":1500,"transactions":9,"vwap":1008},"2025-09-04",21.145,357100,{"date":1502,"open":900,"high":1503,"low":1504,"close":1505,"change":621,"percent_change":985,"volume":1506,"transactions":9,"vwap":1505},"2025-09-03",21.159,21.065001,21.135,256100,{"date":1508,"open":899,"high":904,"low":835,"close":904,"change":805,"percent_change":245,"volume":1509,"transactions":9,"vwap":904},"2025-09-02",398700,{"date":1511,"open":886,"high":1512,"low":975,"close":886,"change":112,"percent_change":290,"volume":1513,"transactions":9,"vwap":886},"2025-08-29",21.188,583300,{"date":1515,"open":984,"high":1119,"low":899,"close":898,"change":501,"percent_change":639,"volume":1516,"transactions":9,"vwap":898},"2025-08-28",327000,{"date":1518,"open":899,"high":905,"low":835,"close":984,"change":473,"percent_change":474,"volume":1519,"transactions":9,"vwap":984},"2025-08-27",280800,{"date":1521,"open":899,"high":904,"low":1522,"close":912,"change":208,"percent_change":208,"volume":1523,"transactions":9,"vwap":912},"2025-08-26",21.035,249900,{"date":1525,"open":912,"high":900,"low":863,"close":912,"change":112,"percent_change":290,"volume":1526,"transactions":9,"vwap":912},"2025-08-25",350300,{"date":1528,"open":829,"high":905,"low":879,"close":900,"change":482,"percent_change":694,"volume":1529,"transactions":9,"vwap":900},"2025-08-22",462500,{"date":1531,"open":825,"high":829,"low":688,"close":693,"change":1000,"percent_change":1001,"volume":1532,"transactions":9,"vwap":693},"2025-08-21",343000,{"date":1534,"open":900,"high":922,"low":899,"close":904,"change":112,"percent_change":290,"volume":1535,"transactions":9,"vwap":904},"2025-08-20",1030800,{"date":1537,"open":874,"high":922,"low":863,"close":922,"change":107,"percent_change":551,"volume":1538,"transactions":9,"vwap":922},"2025-08-19",254800,{"date":1540,"open":900,"high":900,"low":829,"close":835,"change":382,"percent_change":749,"volume":1541,"transactions":9,"vwap":835},"2025-08-18",335100,{"date":1543,"open":900,"high":904,"low":835,"close":899,"change":290,"percent_change":335,"volume":1544,"transactions":9,"vwap":899},"2025-08-15",294100,{"date":1546,"open":898,"high":898,"low":900,"close":984,"change":805,"percent_change":245,"volume":1547,"transactions":9,"vwap":984},"2025-08-14",476900,{"date":1549,"open":898,"high":1119,"low":905,"close":892,"change":190,"percent_change":1225,"volume":1550,"transactions":9,"vwap":892},"2025-08-13",253800,{"date":1552,"open":899,"high":904,"low":863,"close":900,"change":256,"percent_change":257,"volume":1553,"transactions":9,"vwap":900},"2025-08-12",518800,{"date":1555,"open":922,"high":922,"low":1504,"close":912,"change":208,"percent_change":208,"volume":1556,"transactions":9,"vwap":912},"2025-08-11",593700,{"date":1558,"open":900,"high":904,"low":874,"close":912,"change":290,"percent_change":335,"volume":1559,"transactions":9,"vwap":912},"2025-08-08",251900,{"date":1561,"open":886,"high":885,"low":904,"close":905,"change":481,"percent_change":445,"volume":1562,"transactions":9,"vwap":905},"2025-08-07",610400,{"date":1564,"open":984,"high":1119,"low":870,"close":922,"change":199,"percent_change":325,"volume":1565,"transactions":9,"vwap":922},"2025-08-06",1063600,{"date":1567,"open":984,"high":892,"low":904,"close":886,"change":256,"percent_change":257,"volume":1568,"transactions":9,"vwap":886},"2025-08-05",375600,{"date":1570,"open":886,"high":898,"low":900,"close":905,"change":257,"percent_change":357,"volume":1571,"transactions":9,"vwap":905},"2025-08-04",401500,{"date":1573,"open":863,"high":904,"low":1574,"close":912,"change":502,"percent_change":1575,"volume":1576,"transactions":9,"vwap":912},"2025-08-01",21.025,0.72,443700,{"date":1578,"open":669,"high":688,"low":723,"close":687,"change":257,"percent_change":357,"volume":1579,"transactions":9,"vwap":687},"2025-07-31",509700,{"date":1581,"open":687,"high":831,"low":683,"close":683,"change":392,"percent_change":821,"volume":1582,"transactions":9,"vwap":683},"2025-07-30",529400,{"date":1584,"open":683,"high":831,"low":1585,"close":688,"change":445,"percent_change":894,"volume":1586,"transactions":9,"vwap":688},"2025-07-29",20.859,472400,{"date":1588,"open":654,"high":654,"low":659,"close":660,"change":305,"percent_change":306,"volume":1589,"transactions":9,"vwap":660},"2025-07-28",435000,{"date":1591,"open":648,"high":1592,"low":655,"close":732,"change":422,"percent_change":423,"volume":1593,"transactions":9,"vwap":732},"2025-07-25",20.878,737900,{"date":1595,"open":661,"high":654,"low":595,"close":653,"change":112,"percent_change":290,"volume":1596,"transactions":9,"vwap":653},"2025-07-24",531200,{"date":1598,"open":700,"high":707,"low":598,"close":660,"change":112,"percent_change":290,"volume":1599,"transactions":9,"vwap":660},"2025-07-23",457700,{"date":1601,"open":707,"high":687,"low":595,"close":654,"change":392,"percent_change":821,"volume":1602,"transactions":9,"vwap":654},"2025-07-22",480700,{"date":1604,"open":682,"high":831,"low":1605,"close":669,"change":257,"percent_change":357,"volume":1606,"transactions":9,"vwap":669},"2025-07-21",20.922,300700,{"date":1608,"open":700,"high":689,"low":660,"close":700,"change":257,"percent_change":357,"volume":1609,"transactions":9,"vwap":700},"2025-07-18",393800,{"date":1611,"open":653,"high":654,"low":655,"close":648,"change":256,"percent_change":257,"volume":1612,"transactions":9,"vwap":648},"2025-07-17",692400,{"date":1614,"open":655,"high":1615,"low":612,"close":659,"change":501,"percent_change":639,"volume":1616,"transactions":9,"vwap":659},"2025-07-16",20.838,908400,{"date":1618,"open":700,"high":700,"low":587,"close":595,"change":392,"percent_change":393,"volume":1619,"transactions":9,"vwap":595},"2025-07-15",522500,{"date":1621,"open":660,"high":1592,"low":1622,"close":654,"change":481,"percent_change":482,"volume":1623,"transactions":9,"vwap":654},"2025-07-14",20.824,367100,{"date":1625,"open":700,"high":700,"low":659,"close":653,"change":383,"percent_change":1626,"volume":1627,"transactions":9,"vwap":653},"2025-07-11",-0.48,376900,{"date":1629,"open":688,"high":688,"low":681,"close":688,"change":112,"percent_change":290,"volume":1630,"transactions":9,"vwap":688},"2025-07-10",367400,{"date":1632,"open":689,"high":831,"low":612,"close":682,"change":709,"percent_change":147,"volume":1633,"transactions":9,"vwap":682},"2025-07-09",666200,{"date":1635,"open":660,"high":700,"low":659,"close":683,"change":199,"percent_change":325,"volume":1636,"transactions":9,"vwap":683},"2025-07-08",1578200,{"date":1638,"open":669,"high":669,"low":683,"close":681,"change":22,"percent_change":569,"volume":1639,"transactions":9,"vwap":681},"2025-07-07",285100,{"date":1641,"open":831,"high":874,"low":707,"close":676,"change":290,"percent_change":335,"volume":1642,"transactions":9,"vwap":676},"2025-07-03",378900,{"date":1644,"open":825,"high":830,"low":676,"close":830,"change":290,"percent_change":335,"volume":1645,"transactions":9,"vwap":830},"2025-07-02",614700,{"date":1647,"open":874,"high":984,"low":829,"close":899,"change":208,"percent_change":208,"volume":1648,"transactions":9,"vwap":899},"2025-07-01",646100,{"date":1650,"open":863,"high":899,"low":825,"close":899,"change":190,"percent_change":1225,"volume":1651,"transactions":9,"vwap":899},"2025-06-30",826500,{"date":1653,"open":825,"high":835,"low":676,"close":825,"change":199,"percent_change":325,"volume":1654,"transactions":9,"vwap":825},"2025-06-27",4200900,{"date":1656,"open":693,"high":870,"low":688,"close":870,"change":208,"percent_change":208,"volume":1657,"transactions":9,"vwap":870},"2025-06-26",273400,{"date":1659,"open":829,"high":870,"low":708,"close":870,"change":112,"percent_change":290,"volume":1660,"transactions":9,"vwap":870},"2025-06-25",481300,{"date":1662,"open":688,"high":863,"low":707,"close":863,"change":107,"percent_change":551,"volume":1663,"transactions":9,"vwap":863},"2025-06-24",236700,{"date":1665,"open":682,"high":825,"low":687,"close":831,"change":190,"percent_change":1225,"volume":1666,"transactions":9,"vwap":831},"2025-06-23",282900,{"date":1668,"open":653,"high":681,"low":655,"close":681,"change":256,"percent_change":257,"volume":1669,"transactions":9,"vwap":681},"2025-06-20",422100,{"date":1671,"open":683,"high":669,"low":659,"close":689,"change":481,"percent_change":482,"volume":1672,"transactions":9,"vwap":689},"2025-06-18",256600,{"date":1674,"open":648,"high":683,"low":587,"close":683,"change":107,"percent_change":551,"volume":1675,"transactions":9,"vwap":683},"2025-06-17",434500,{"date":1677,"open":659,"high":653,"low":586,"close":655,"change":199,"percent_change":325,"volume":1678,"transactions":9,"vwap":655},"2025-06-16",169500,{"date":1680,"open":683,"high":689,"low":598,"close":653,"change":749,"percent_change":750,"volume":1681,"transactions":9,"vwap":653},"2025-06-13",412700,{"date":1683,"open":683,"high":669,"low":1684,"close":669,"change":768,"percent_change":944,"volume":1685,"transactions":9,"vwap":669},"2025-06-12",20.845,402200,{"date":1687,"open":598,"high":655,"low":604,"close":655,"change":190,"percent_change":1688,"volume":1689,"transactions":9,"vwap":655},"2025-06-11",0.34,273600,{"date":1691,"open":586,"high":586,"low":1692,"close":612,"change":481,"percent_change":482,"volume":1693,"transactions":9,"vwap":612},"2025-06-10",20.673,225000,{"date":1695,"open":443,"high":589,"low":1696,"close":589,"change":501,"percent_change":639,"volume":1697,"transactions":9,"vwap":589},"2025-06-09",20.622,304200,{"date":1699,"open":589,"high":589,"low":466,"close":643,"change":749,"percent_change":750,"volume":1700,"transactions":9,"vwap":643},"2025-06-06",350500,{"date":1702,"open":653,"high":660,"low":612,"close":598,"change":805,"percent_change":245,"volume":1703,"transactions":9,"vwap":598},"2025-06-05",293400,{"date":1705,"open":586,"high":653,"low":619,"close":659,"change":923,"percent_change":924,"volume":1706,"transactions":9,"vwap":659},"2025-06-04",637600,{"date":1708,"open":589,"high":612,"low":399,"close":619,"change":208,"percent_change":208,"volume":1709,"transactions":9,"vwap":619},"2025-06-03",754700,{"date":1711,"open":638,"high":598,"low":466,"close":619,"change":22,"percent_change":569,"volume":1712,"transactions":9,"vwap":619},"2025-06-02",961400,{"date":1714,"open":589,"high":595,"low":1715,"close":587,"change":257,"percent_change":357,"volume":1716,"transactions":9,"vwap":587},"2025-05-30",20.651,654400,{"date":1718,"open":444,"high":589,"low":390,"close":589,"change":190,"percent_change":1688,"volume":1719,"transactions":9,"vwap":589},"2025-05-29",872900,{"date":1721,"open":472,"high":472,"low":452,"close":1722,"change":199,"percent_change":200,"volume":1723,"transactions":9,"vwap":1722},"2025-05-28",20.65,621500,{"date":1725,"open":436,"high":643,"low":1726,"close":472,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":472},"2025-05-27",20.554,0.13,0.63,387600,{"date":1731,"open":460,"high":517,"low":1732,"close":480,"change":481,"percent_change":482,"volume":1733,"transactions":9,"vwap":480},"2025-05-23",20.32,2479300,{"date":1735,"open":332,"high":466,"low":1736,"close":543,"change":481,"percent_change":482,"volume":1737,"transactions":9,"vwap":543},"2025-05-22",20.364,592100,{"date":1739,"open":420,"high":1740,"low":366,"close":391,"change":216,"percent_change":1741,"volume":1742,"transactions":9,"vwap":391},"2025-05-21",20.569,-0.77,618200,{"date":1744,"open":643,"high":1745,"low":517,"close":443,"change":373,"percent_change":374,"volume":1746,"transactions":9,"vwap":443},"2025-05-20",20.765,340500,{"date":1748,"open":466,"high":597,"low":279,"close":597,"change":208,"percent_change":208,"volume":1749,"transactions":9,"vwap":597},"2025-05-19",234300,{"date":1751,"open":598,"high":654,"low":1752,"close":597,"change":107,"percent_change":551,"volume":1753,"transactions":9,"vwap":597},"2025-05-16",20.677,407300,{"date":1755,"open":444,"high":604,"low":389,"close":643,"change":709,"percent_change":780,"volume":1756,"transactions":9,"vwap":643},"2025-05-15",421000,{"date":1758,"open":472,"high":612,"low":1759,"close":436,"change":373,"percent_change":374,"volume":1760,"transactions":9,"vwap":436},"2025-05-14",20.365,266200,{"date":1762,"open":604,"high":661,"low":1763,"close":643,"change":501,"percent_change":502,"volume":1764,"transactions":9,"vwap":643},"2025-05-13",20.4,501400,{"date":1766,"open":643,"high":845,"low":364,"close":444,"change":22,"percent_change":569,"volume":1767,"transactions":9,"vwap":444},"2025-05-12",569100,{"date":1769,"open":587,"high":659,"low":589,"close":589,"change":199,"percent_change":325,"volume":1770,"transactions":9,"vwap":589},"2025-05-09",364800,{"date":1772,"open":683,"high":899,"low":390,"close":597,"change":1000,"percent_change":1773,"volume":1774,"transactions":9,"vwap":597},"2025-05-08",-0.53,413200,{"date":1776,"open":653,"high":681,"low":177,"close":654,"change":190,"percent_change":1688,"volume":1777,"transactions":9,"vwap":654},"2025-05-07",590200,{"date":1779,"open":586,"high":660,"low":443,"close":595,"change":208,"percent_change":208,"volume":1780,"transactions":9,"vwap":595},"2025-05-06",506200,{"date":1782,"open":598,"high":700,"low":1783,"close":595,"change":290,"percent_change":335,"volume":1784,"transactions":9,"vwap":595},"2025-05-05",20,626500,{"date":1786,"open":660,"high":654,"low":1787,"close":653,"change":325,"percent_change":809,"volume":1788,"transactions":9,"vwap":653},"2025-05-02",20.746,649700,{"date":1790,"open":830,"high":870,"low":660,"close":693,"change":290,"percent_change":335,"volume":1791,"transactions":9,"vwap":693},"2025-05-01",813700,{"date":1793,"open":831,"high":863,"low":700,"close":863,"change":256,"percent_change":257,"volume":1794,"transactions":9,"vwap":863},"2025-04-30",580300,{"date":1796,"open":700,"high":870,"low":699,"close":870,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":870},"2025-04-29",0.16,0.77,356400,{"date":1801,"open":689,"high":682,"low":597,"close":654,"change":199,"percent_change":325,"volume":1802,"transactions":9,"vwap":654},"2025-04-28",285700,{"date":1804,"open":655,"high":885,"low":589,"close":689,"change":257,"percent_change":357,"volume":1805,"transactions":9,"vwap":689},"2025-04-25",499700,{"date":1807,"open":589,"high":653,"low":1722,"close":653,"change":551,"percent_change":1808,"volume":1809,"transactions":9,"vwap":653},"2025-04-24",1.41,892500,{"date":1811,"open":587,"high":1522,"low":480,"close":480,"change":382,"percent_change":383,"volume":1812,"transactions":9,"vwap":480},"2025-04-23",525700,{"date":181,"open":399,"high":681,"low":480,"close":452,"change":199,"percent_change":200,"volume":1814,"transactions":9,"vwap":452},389800]