[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INCM":3,"homepage-market-summary":30,"stock-historical-INCM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"INCM","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 Income Focus ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2613,1.5,"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},28.51,28.55,28.58,28.415,28.5,0.01,0.04,614440.497612,29.95,27.464,354199.8681846106,42.1,3209,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},0.0024999999,219313,80049170.209722,1140300.05,"2019-11-05",[182,185,194,205,215,225,232,242,251,260,266,275,285,295,304,312,320,328,338,346,355,366,376,386,394,402,411,419,427,435,441,450,459,465,474,481,490,497,502,508,517,523,529,537,543,550,558,565,573,580,587,595,603,610,616,622,629,636,641,647,650,655,661,666,671,678,684,690,696,701,706,711,716,719,724,729,734,738,742,747,750,753,757,763,767,770,774,777,781,784,788,791,794,798,802,806,809,812,815,818,821,824,827,830,833,837,841,844,848,851,855,858,861,865,868,872,875,878,882,885,888,892,897,902,906,910,915,922,926,932,938,945,950,954,958,962,969,973,977,980,984,987,992,995,998,1001,1005,1008,1011,1014,1018,1021,1024,1028,1032,1035,1038,1041,1045,1048,1053,1058,1061,1064,1067,1070,1073,1077,1082,1086,1090,1094,1097,1101,1105,1108,1112,1117,1121,1124,1128,1131,1136,1141,1146,1154,1160,1165,1171,1178,1184,1191,1195,1200,1205,1208,1213,1219,1224,1228,1233,1236,1240,1244,1251,1256,1261,1266,1271,1275,1278,1282,1287,1290,1296,1301,1307,1315,1321,1326,1331,1337,1340,1346,1352,1357,1365,1367,1369,1371,1373,1375,1377,1379,1381,1383,1385,1387,1389,1391,1393,1395,1397,1399,1401,1403,1405,1407,1409,1411,1413,1415,1417,1419,1421,1423,1425,1427,1429,1431,1433,1435,1437,1439,1441,1443,1445,1447,1449,1451,1453,1455,1457,1459,1461,1463,1465,1467,1469,1471,1473,1475,1477,1479,1481,1483,1485,1487,1489,1491,1493,1495,1497,1499,1501,1503,1505,1507,1509,1511,1513,1515,1517,1519,1521,1523,1525,1527,1529,1531,1533,1535,1537,1539,1541,1543,1545,1547,1549,1551,1553,1555,1557,1559,1561,1563,1565,1567,1569,1571,1573,1575,1577,1579,1581,1583,1585,1587,1589,1591,1593,1595,1597,1599,1601,1603,1605,1607,1609,1611,1613,1615,1617,1619,1621,1623,1625,1627,1629,1631,1633,1635,1637,1639,1641],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},6963,28.4992,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":23,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",28.49,28.525,28.2907,0.14,376358.50406,4302,28.4243,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",28.71,28.78,28.4,28.46,-0.19,-0.66,450568.52332,9266,28.4657,{"date":206,"open":207,"high":208,"low":209,"close":207,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",28.65,28.66,28.54,-0.05,-0.17,467846.36139,10795,28.592,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",28.8,28.5901,28.7,-0.13,-0.45,724230.746298,10515,28.674,{"date":226,"open":196,"high":227,"low":196,"close":227,"change":107,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",28.83,0.21,443934.53608,4637,28.7621,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",28.93,28.735,28.77,-0.18,-0.62,456776.50794,7991,28.7946,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":237,"percent_change":238,"volume":248,"transactions":249,"vwap":250},"2026-09-23",29.02,29.04,28.855,28.95,410163.199002,7656,28.9126,{"date":252,"open":253,"high":254,"low":245,"close":255,"change":22,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",29.12,29.135,29.13,0.03,358936.58938,7445,29.0869,{"date":261,"open":262,"high":255,"low":244,"close":253,"change":107,"percent_change":228,"volume":263,"transactions":264,"vwap":265},"2026-09-21",29.07,395352.787878,7298,29.0831,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":211,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",29.16,28.99,29.06,-0.58,403530.15317,8327,29.0299,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",29.11,29.23,29.065,0.2,0.69,350692.539288,6256,29.1485,{"date":286,"open":287,"high":288,"low":247,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",29.19,29.2,29.03,-0.15,-0.51,548659.25079,5863,29.0875,{"date":296,"open":278,"high":278,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",29.115,29.18,-0.06,-0.21,317720.19311,1942,29.1482,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":22,"percent_change":256,"volume":309,"transactions":310,"vwap":311},"2026-09-14",29.17,29.285,29.24,335987.724991,5683,29.2327,{"date":313,"open":314,"high":315,"low":316,"close":278,"change":23,"percent_change":190,"volume":317,"transactions":318,"vwap":319},"2026-09-11",29.27,29.275,29.1999,380180.910906,9913,29.2304,{"date":321,"open":322,"high":322,"low":254,"close":287,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",29.34,-0.14,-0.48,391194.103941,7529,29.1853,{"date":329,"open":330,"high":331,"low":307,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",29.45,29.5123,29.33,-0.07,-0.24,513917.84961,7583,29.3585,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":210,"percent_change":211,"volume":343,"transactions":344,"vwap":345},"2026-09-08",29.5,29.355,29.4,281972.317109,5909,29.3982,{"date":347,"open":348,"high":349,"low":350,"close":330,"change":299,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",29.46,29.47,29.3901,-0.2,392189.917413,6650,29.4378,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",29.49,29.535,29.425,29.51,0.08,0.27,519976.233518,7754,29.4809,{"date":367,"open":368,"high":369,"low":370,"close":369,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",29.38,29.43,29.3,0.09,0.31,464778.927776,8967,29.3713,{"date":377,"open":378,"high":379,"low":380,"close":322,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",29.44,29.5018,29.274,-0.1,-0.34,332422.42342,6304,29.3168,{"date":387,"open":330,"high":330,"low":388,"close":378,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",29.35,-0.09,-0.3,348827.003343,6909,29.3856,{"date":395,"open":396,"high":397,"low":357,"close":398,"change":389,"percent_change":390,"volume":399,"transactions":400,"vwap":401},"2026-08-28",29.62,29.69,29.53,405190.096634,8766,29.5524,{"date":403,"open":404,"high":405,"low":406,"close":396,"change":407,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",29.56,29.63,29.545,0,398952.79562,9222,29.5932,{"date":412,"open":413,"high":396,"low":414,"close":396,"change":415,"percent_change":220,"volume":416,"transactions":417,"vwap":418},"2026-08-26",29.54,29.5057,-0.04,327810.373485,8630,29.5803,{"date":420,"open":396,"high":421,"low":413,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",29.66,0.02,0.07,340955.10464,5887,29.5958,{"date":428,"open":429,"high":25,"low":430,"close":431,"change":107,"percent_change":280,"volume":432,"transactions":433,"vwap":434},"2026-08-24",29.65,29.5625,29.64,587175.23466,8013,29.6272,{"date":436,"open":429,"high":429,"low":398,"close":437,"change":407,"percent_change":407,"volume":438,"transactions":439,"vwap":440},"2026-08-21",29.58,316551.59284,7596,29.5604,{"date":442,"open":443,"high":443,"low":444,"close":437,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",29.7,29.57,-0.12,-0.4,357907.46194,7115,29.6198,{"date":451,"open":452,"high":453,"low":454,"close":443,"change":190,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",29.68,29.735708,29.645,0.47,376280.71714,7507,29.6948,{"date":460,"open":398,"high":461,"low":398,"close":404,"change":22,"percent_change":256,"volume":462,"transactions":463,"vwap":464},"2026-08-18",29.6,279762.95027,4883,29.5719,{"date":466,"open":405,"high":467,"low":398,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",29.75,29.55,-0.08,-0.27,348521.503883,6824,29.5653,{"date":475,"open":476,"high":476,"low":396,"close":405,"change":477,"percent_change":381,"volume":478,"transactions":479,"vwap":480},"2026-08-14",29.72,-0.03,373105.528373,7272,29.6498,{"date":482,"open":483,"high":484,"low":398,"close":421,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",29.59,29.6899,0.13,0.44,355450.638527,7973,29.6395,{"date":491,"open":398,"high":406,"low":492,"close":398,"change":256,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-12",29.475,0.1,471415.72907,11036,29.5151,{"date":498,"open":340,"high":398,"low":349,"close":340,"change":256,"percent_change":493,"volume":499,"transactions":500,"vwap":501},"2026-08-11",307655.730551,5914,29.4908,{"date":503,"open":504,"high":357,"low":342,"close":349,"change":407,"percent_change":407,"volume":505,"transactions":506,"vwap":507},"2026-08-10",29.42,248143.01511,5955,29.4678,{"date":509,"open":388,"high":510,"low":511,"close":349,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-07",29.485,29.325,0.12,0.41,399207.247969,11844,29.4278,{"date":518,"open":519,"high":519,"low":314,"close":388,"change":477,"percent_change":381,"volume":520,"transactions":521,"vwap":522},"2026-08-06",29.48,449411.44936,11610,29.3298,{"date":524,"open":340,"high":340,"low":525,"close":368,"change":333,"percent_change":334,"volume":526,"transactions":527,"vwap":528},"2026-08-05",29.335,527665.728601,9153,29.3984,{"date":530,"open":370,"high":348,"low":531,"close":330,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-04",29.25,0.19,0.65,482173.433588,9643,29.3959,{"date":538,"open":539,"high":539,"low":306,"close":539,"change":512,"percent_change":513,"volume":540,"transactions":541,"vwap":542},"2026-08-03",29.26,375567.63447,8572,29.2091,{"date":544,"open":244,"high":545,"low":546,"close":545,"change":469,"percent_change":470,"volume":547,"transactions":548,"vwap":549},"2026-07-31",29.14,28.96,403498.998242,7869,29.0534,{"date":551,"open":306,"high":552,"low":553,"close":552,"change":554,"percent_change":147,"volume":555,"transactions":556,"vwap":557},"2026-07-30",29.22,29.08,0.11,560666.50821,11360,29.1385,{"date":559,"open":298,"high":560,"low":277,"close":277,"change":220,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-29",29.295,-0.44,313274.3627,5667,29.1947,{"date":566,"open":288,"high":567,"low":306,"close":308,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-28",29.29,0.15,0.52,400677.8041,7964,29.2517,{"date":574,"open":277,"high":298,"low":575,"close":576,"change":256,"percent_change":493,"volume":577,"transactions":578,"vwap":579},"2026-07-27",29.01,29.09,291281.81398,1370,29.1424,{"date":581,"open":582,"high":262,"low":583,"close":270,"change":512,"percent_change":513,"volume":584,"transactions":585,"vwap":586},"2026-07-24",29,28.975,318442.03268,7344,29.0401,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":220,"percent_change":221,"volume":592,"transactions":593,"vwap":594},"2026-07-23",28.98,28.81,28.94,459134.0971,10558,28.9316,{"date":596,"open":597,"high":598,"low":599,"close":262,"change":107,"percent_change":228,"volume":600,"transactions":601,"vwap":602},"2026-07-22",29.1,29.155,29.025,498195.78869,10570,29.073,{"date":604,"open":245,"high":605,"low":606,"close":575,"change":22,"percent_change":256,"volume":607,"transactions":608,"vwap":609},"2026-07-21",29.055,28.925,408461.038355,8480,28.9934,{"date":611,"open":268,"high":268,"low":269,"close":582,"change":469,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-20",-0.28,654973.17,7759,29.0392,{"date":617,"open":253,"high":315,"low":618,"close":553,"change":210,"percent_change":211,"volume":619,"transactions":620,"vwap":621},"2026-07-17",29.05,495924.09857,2839,29.1402,{"date":623,"open":245,"high":624,"low":244,"close":255,"change":493,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-16",29.1599,0.34,277359.600145,3669,29.1161,{"date":630,"open":262,"high":631,"low":632,"close":289,"change":22,"percent_change":256,"volume":633,"transactions":634,"vwap":635},"2026-07-15",29.0799,28.995,546376.048784,9396,29.0346,{"date":637,"open":262,"high":277,"low":244,"close":244,"change":415,"percent_change":323,"volume":638,"transactions":639,"vwap":640},"2026-07-14",347735.7,6832,29.0472,{"date":642,"open":277,"high":643,"low":245,"close":270,"change":299,"percent_change":300,"volume":644,"transactions":645,"vwap":646},"2026-07-13",29.1499,359207.38009,8509,29.0765,{"date":648,"open":255,"high":531,"low":244,"close":253,"change":22,"percent_change":256,"volume":649,"transactions":9,"vwap":253},"2026-07-10",301400,{"date":651,"open":582,"high":652,"low":589,"close":277,"change":361,"percent_change":653,"volume":654,"transactions":9,"vwap":277},"2026-07-09",29.15,0.28,365100,{"date":656,"open":552,"high":552,"low":657,"close":658,"change":351,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-08",29.014999,29.030001,-0.68,479300,{"date":662,"open":552,"high":663,"low":664,"close":278,"change":22,"percent_change":256,"volume":665,"transactions":9,"vwap":278},"2026-07-07",29.31,29.195,407200,{"date":667,"open":663,"high":663,"low":668,"close":552,"change":423,"percent_change":669,"volume":670,"transactions":9,"vwap":552},"2026-07-06",29.104,0.24,579500,{"date":672,"open":673,"high":598,"low":674,"close":652,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":652},"2026-07-02",29.049999,29.035,0.17,0.59,268500,{"date":679,"open":680,"high":658,"low":227,"close":589,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":589},"2026-07-01",28.86,0.125,0.43,439500,{"date":685,"open":673,"high":597,"low":686,"close":246,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":246},"2026-06-30",28.85,-0.265,-0.91,435400,{"date":691,"open":692,"high":692,"low":693,"close":253,"change":694,"percent_change":333,"volume":695,"transactions":9,"vwap":253},"2026-06-29",29.21,29.040001,-0.02,402100,{"date":697,"open":277,"high":698,"low":699,"close":545,"change":256,"percent_change":493,"volume":700,"transactions":9,"vwap":545},"2026-06-26",29.189,29.052,290200,{"date":702,"open":277,"high":703,"low":704,"close":277,"change":477,"percent_change":381,"volume":705,"transactions":9,"vwap":277},"2026-06-25",29.215,29.089001,313400,{"date":707,"open":298,"high":708,"low":709,"close":545,"change":22,"percent_change":256,"volume":710,"transactions":9,"vwap":545},"2026-06-24",29.185,29.094999,311900,{"date":712,"open":269,"high":652,"low":713,"close":255,"change":485,"percent_change":714,"volume":715,"transactions":9,"vwap":255},"2026-06-23",28.92,0.45,359600,{"date":717,"open":288,"high":288,"low":582,"close":582,"change":351,"percent_change":659,"volume":718,"transactions":9,"vwap":582},"2026-06-22",422200,{"date":720,"open":545,"high":288,"low":576,"close":288,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":288},"2026-06-18",0.16,0.55,315400,{"date":725,"open":504,"high":378,"low":582,"close":693,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":693},"2026-06-17",-0.36,-1.22,438600,{"date":730,"open":342,"high":731,"low":732,"close":342,"change":422,"percent_change":423,"volume":733,"transactions":9,"vwap":342},"2026-06-16",29.445,29.365,256200,{"date":735,"open":504,"high":340,"low":736,"close":368,"change":256,"percent_change":493,"volume":737,"transactions":9,"vwap":368},"2026-06-15",29.36,420100,{"date":739,"open":740,"high":740,"low":552,"close":388,"change":256,"percent_change":493,"volume":741,"transactions":9,"vwap":388},"2026-06-12",29.39,442100,{"date":743,"open":268,"high":388,"low":709,"close":744,"change":122,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-11",29.32,0.86,411300,{"date":748,"open":539,"high":539,"low":262,"close":262,"change":381,"percent_change":382,"volume":749,"transactions":9,"vwap":262},"2026-06-10",404000,{"date":751,"open":277,"high":287,"low":582,"close":306,"change":554,"percent_change":147,"volume":752,"transactions":9,"vwap":306},"2026-06-09",289600,{"date":754,"open":287,"high":552,"low":673,"close":755,"change":256,"percent_change":493,"volume":756,"transactions":9,"vwap":755},"2026-06-08",29.059999,332500,{"date":758,"open":692,"high":759,"low":575,"close":658,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":658},"2026-06-05",29.28,-0.32,-1.09,437300,{"date":764,"open":314,"high":388,"low":531,"close":388,"change":675,"percent_change":765,"volume":766,"transactions":9,"vwap":388},"2026-06-04",0.58,753800,{"date":768,"open":369,"high":369,"low":306,"close":298,"change":323,"percent_change":324,"volume":769,"transactions":9,"vwap":298},"2026-06-03",384900,{"date":771,"open":288,"high":388,"low":772,"close":744,"change":407,"percent_change":407,"volume":773,"transactions":9,"vwap":744},"2026-06-02",29.168,444000,{"date":775,"open":531,"high":332,"low":308,"close":744,"change":469,"percent_change":470,"volume":776,"transactions":9,"vwap":744},"2026-06-01",419200,{"date":778,"open":368,"high":779,"low":511,"close":342,"change":477,"percent_change":381,"volume":780,"transactions":9,"vwap":342},"2026-05-29",29.415,392700,{"date":782,"open":342,"high":510,"low":368,"close":369,"change":107,"percent_change":280,"volume":783,"transactions":9,"vwap":369},"2026-05-28",330700,{"date":785,"open":369,"high":369,"low":744,"close":786,"change":256,"percent_change":493,"volume":787,"transactions":9,"vwap":786},"2026-05-27",29.37,568900,{"date":789,"open":519,"high":519,"low":370,"close":322,"change":415,"percent_change":323,"volume":790,"transactions":9,"vwap":322},"2026-05-26",276700,{"date":792,"open":370,"high":504,"low":307,"close":368,"change":493,"percent_change":625,"volume":793,"transactions":9,"vwap":368},"2026-05-22",347900,{"date":795,"open":288,"high":567,"low":796,"close":759,"change":23,"percent_change":190,"volume":797,"transactions":9,"vwap":759},"2026-05-21",29.084999,370400,{"date":799,"open":597,"high":308,"low":800,"close":308,"change":721,"percent_change":722,"volume":801,"transactions":9,"vwap":308},"2026-05-20",29.065001,318400,{"date":803,"open":244,"high":545,"low":244,"close":553,"change":389,"percent_change":804,"volume":805,"transactions":9,"vwap":553},"2026-05-19",-0.31,398900,{"date":807,"open":673,"high":287,"low":244,"close":306,"change":512,"percent_change":513,"volume":808,"transactions":9,"vwap":306},"2026-05-18",318600,{"date":810,"open":652,"high":652,"low":673,"close":673,"change":290,"percent_change":291,"volume":811,"transactions":9,"vwap":673},"2026-05-15",365800,{"date":813,"open":298,"high":308,"low":268,"close":288,"change":423,"percent_change":669,"volume":814,"transactions":9,"vwap":288},"2026-05-14",348800,{"date":816,"open":597,"high":692,"low":673,"close":255,"change":389,"percent_change":804,"volume":817,"transactions":9,"vwap":255},"2026-05-13",418500,{"date":819,"open":545,"high":308,"low":673,"close":552,"change":371,"percent_change":372,"volume":820,"transactions":9,"vwap":552},"2026-05-12",325700,{"date":822,"open":597,"high":531,"low":575,"close":255,"change":381,"percent_change":382,"volume":823,"transactions":9,"vwap":255},"2026-05-11",418700,{"date":825,"open":567,"high":567,"low":288,"close":278,"change":422,"percent_change":423,"volume":826,"transactions":9,"vwap":278},"2026-05-08",320600,{"date":828,"open":740,"high":740,"low":652,"close":692,"change":290,"percent_change":291,"volume":829,"transactions":9,"vwap":692},"2026-05-07",349800,{"date":831,"open":332,"high":732,"low":759,"close":736,"change":23,"percent_change":190,"volume":832,"transactions":9,"vwap":736},"2026-05-06",333300,{"date":834,"open":663,"high":744,"low":306,"close":744,"change":228,"percent_change":835,"volume":836,"transactions":9,"vwap":744},"2026-05-05",0.72,470400,{"date":838,"open":322,"high":322,"low":277,"close":277,"change":200,"percent_change":839,"volume":840,"transactions":9,"vwap":277},"2026-05-04",-0.65,493400,{"date":842,"open":322,"high":342,"low":567,"close":370,"change":407,"percent_change":407,"volume":843,"transactions":9,"vwap":370},"2026-05-01",304700,{"date":845,"open":652,"high":846,"low":597,"close":370,"change":361,"percent_change":362,"volume":847,"transactions":9,"vwap":370},"2026-04-30",29.315,337400,{"date":849,"open":759,"high":759,"low":298,"close":552,"change":299,"percent_change":351,"volume":850,"transactions":9,"vwap":552},"2026-04-29",299600,{"date":852,"open":370,"high":663,"low":853,"close":759,"change":407,"percent_change":407,"volume":854,"transactions":9,"vwap":759},"2026-04-28",29.241,284300,{"date":856,"open":306,"high":744,"low":306,"close":759,"change":694,"percent_change":333,"volume":857,"transactions":9,"vwap":759},"2026-04-27",277100,{"date":859,"open":388,"high":388,"low":552,"close":370,"change":112,"percent_change":477,"volume":860,"transactions":9,"vwap":370},"2026-04-24",259400,{"date":862,"open":663,"high":863,"low":306,"close":663,"change":422,"percent_change":423,"volume":864,"transactions":9,"vwap":663},"2026-04-23",29.41,352800,{"date":866,"open":567,"high":322,"low":531,"close":567,"change":423,"percent_change":669,"volume":867,"transactions":9,"vwap":567},"2026-04-22",428400,{"date":869,"open":567,"high":870,"low":664,"close":552,"change":381,"percent_change":382,"volume":871,"transactions":9,"vwap":552},"2026-04-21",29.349,227300,{"date":873,"open":388,"high":786,"low":314,"close":744,"change":112,"percent_change":477,"volume":874,"transactions":9,"vwap":744},"2026-04-20",238300,{"date":876,"open":388,"high":342,"low":692,"close":332,"change":423,"percent_change":669,"volume":877,"transactions":9,"vwap":332},"2026-04-17",416600,{"date":879,"open":288,"high":539,"low":880,"close":539,"change":371,"percent_change":372,"volume":881,"transactions":9,"vwap":539},"2026-04-16",29.165,233100,{"date":883,"open":255,"high":703,"low":553,"close":306,"change":22,"percent_change":256,"volume":884,"transactions":9,"vwap":306},"2026-04-15",266300,{"date":886,"open":673,"high":298,"low":575,"close":268,"change":107,"percent_change":228,"volume":887,"transactions":9,"vwap":268},"2026-04-14",317400,{"date":889,"open":234,"high":597,"low":890,"close":597,"change":568,"percent_change":569,"volume":891,"transactions":9,"vwap":597},"2026-04-13",28.892,294900,{"date":893,"open":693,"high":693,"low":894,"close":247,"change":445,"percent_change":895,"volume":896,"transactions":9,"vwap":247},"2026-04-10",28.945,-0.41,219200,{"date":898,"open":589,"high":597,"low":899,"close":262,"change":900,"percent_change":675,"volume":901,"transactions":9,"vwap":262},"2026-04-09",28.97,0.05,303100,{"date":903,"open":582,"high":244,"low":904,"close":244,"change":228,"percent_change":38,"volume":905,"transactions":9,"vwap":244},"2026-04-08",28.89,234800,{"date":907,"open":680,"high":680,"low":908,"close":590,"change":694,"percent_change":333,"volume":909,"transactions":9,"vwap":590},"2026-04-07",28.687,282800,{"date":911,"open":912,"high":680,"low":913,"close":227,"change":23,"percent_change":190,"volume":914,"transactions":9,"vwap":227},"2026-04-06",28.74,28.61,425100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":361,"percent_change":653,"volume":921,"transactions":9,"vwap":920},"2026-04-02",28.67,28.835,28.63,28.79,414800,{"date":923,"open":924,"high":197,"low":917,"close":196,"change":415,"percent_change":323,"volume":925,"transactions":9,"vwap":196},"2026-04-01",28.72,199100,{"date":927,"open":207,"high":928,"low":929,"close":930,"change":107,"percent_change":228,"volume":931,"transactions":9,"vwap":930},"2026-03-31",28.76,28.575,28.75,522400,{"date":933,"open":590,"high":934,"low":935,"close":936,"change":900,"percent_change":675,"volume":937,"transactions":9,"vwap":936},"2026-03-30",28.84,28.637,28.69,427500,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":445,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-03-27",28.73,28.57,28.64,-0.42,231900,{"date":946,"open":227,"high":947,"low":948,"close":928,"change":469,"percent_change":612,"volume":949,"transactions":9,"vwap":928},"2026-03-26",28.91,28.716,368700,{"date":951,"open":952,"high":952,"low":930,"close":934,"change":485,"percent_change":714,"volume":953,"transactions":9,"vwap":934},"2026-03-25",28.88,302500,{"date":955,"open":942,"high":217,"low":956,"close":196,"change":407,"percent_change":407,"volume":957,"transactions":9,"vwap":196},"2026-03-24",28.56,267400,{"date":959,"open":198,"high":197,"low":198,"close":196,"change":532,"percent_change":960,"volume":961,"transactions":9,"vwap":196},"2026-03-23",0.67,299000,{"date":963,"open":936,"high":940,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-03-20",28.41,28.52,-0.25,-0.87,200000,{"date":970,"open":924,"high":227,"low":971,"close":236,"change":112,"percent_change":477,"volume":972,"transactions":9,"vwap":236},"2026-03-19",28.638,204600,{"date":974,"open":582,"high":582,"low":928,"close":197,"change":334,"percent_change":975,"volume":976,"transactions":9,"vwap":197},"2026-03-18",-0.83,236800,{"date":978,"open":658,"high":597,"low":589,"close":244,"change":107,"percent_change":228,"volume":979,"transactions":9,"vwap":244},"2026-03-17",309200,{"date":981,"open":947,"high":982,"low":904,"close":546,"change":485,"percent_change":714,"volume":983,"transactions":9,"vwap":546},"2026-03-16",28.999,180400,{"date":985,"open":591,"high":899,"low":217,"close":227,"change":477,"percent_change":381,"volume":986,"transactions":9,"vwap":227},"2026-03-13",218800,{"date":988,"open":989,"high":658,"low":934,"close":680,"change":290,"percent_change":990,"volume":991,"transactions":9,"vwap":680},"2026-03-12",28.9,-0.52,377500,{"date":993,"open":673,"high":268,"low":713,"close":575,"change":694,"percent_change":333,"volume":994,"transactions":9,"vwap":575},"2026-03-11",331400,{"date":996,"open":545,"high":287,"low":575,"close":658,"change":220,"percent_change":221,"volume":997,"transactions":9,"vwap":658},"2026-03-10",323600,{"date":999,"open":952,"high":306,"low":934,"close":268,"change":900,"percent_change":675,"volume":1000,"transactions":9,"vwap":268},"2026-03-09",393800,{"date":1002,"open":582,"high":545,"low":1003,"close":277,"change":415,"percent_change":323,"volume":1004,"transactions":9,"vwap":277},"2026-03-06",28.905,230600,{"date":1006,"open":255,"high":552,"low":1007,"close":652,"change":445,"percent_change":895,"volume":793,"transactions":9,"vwap":652},"2026-03-05",29.046,{"date":1009,"open":744,"high":413,"low":553,"close":314,"change":900,"percent_change":675,"volume":1010,"transactions":9,"vwap":314},"2026-03-04",340800,{"date":1012,"open":322,"high":322,"low":546,"close":552,"change":200,"percent_change":839,"volume":1013,"transactions":9,"vwap":552},"2026-03-03",388700,{"date":1015,"open":740,"high":359,"low":1016,"close":863,"change":210,"percent_change":211,"volume":1017,"transactions":9,"vwap":863},"2026-03-02",29.273,645100,{"date":1019,"open":278,"high":348,"low":278,"close":348,"change":415,"percent_change":323,"volume":1020,"transactions":9,"vwap":348},"2026-02-27",358600,{"date":1022,"open":404,"high":404,"low":342,"close":340,"change":694,"percent_change":333,"volume":1023,"transactions":9,"vwap":340},"2026-02-26",298600,{"date":1025,"open":398,"high":413,"low":368,"close":1026,"change":422,"percent_change":423,"volume":1027,"transactions":9,"vwap":1026},"2026-02-25",29.52,225000,{"date":1029,"open":330,"high":340,"low":1030,"close":340,"change":423,"percent_change":669,"volume":1031,"transactions":9,"vwap":340},"2026-02-24",29.351,308600,{"date":1033,"open":342,"high":360,"low":736,"close":369,"change":415,"percent_change":323,"volume":1034,"transactions":9,"vwap":369},"2026-02-23",246800,{"date":1036,"open":369,"high":357,"low":388,"close":349,"change":107,"percent_change":280,"volume":1037,"transactions":9,"vwap":349},"2026-02-20",323700,{"date":1039,"open":378,"high":340,"low":1040,"close":863,"change":694,"percent_change":333,"volume":826,"transactions":9,"vwap":863},"2026-02-19",29.312,{"date":1042,"open":330,"high":330,"low":1043,"close":369,"change":900,"percent_change":675,"volume":1044,"transactions":9,"vwap":369},"2026-02-18",29.354,290800,{"date":1046,"open":444,"high":444,"low":759,"close":368,"change":381,"percent_change":382,"volume":1047,"transactions":9,"vwap":368},"2026-02-17",408400,{"date":1049,"open":504,"high":413,"low":1050,"close":519,"change":554,"percent_change":1051,"volume":1052,"transactions":9,"vwap":519},"2026-02-13",29.324,0.37,269500,{"date":1054,"open":444,"high":444,"low":663,"close":786,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":786},"2026-02-12",-0.11,-0.37,337300,{"date":1059,"open":388,"high":340,"low":388,"close":519,"change":423,"percent_change":669,"volume":1060,"transactions":9,"vwap":519},"2026-02-11",285900,{"date":1062,"open":736,"high":357,"low":322,"close":863,"change":900,"percent_change":675,"volume":1063,"transactions":9,"vwap":863},"2026-02-10",317200,{"date":1065,"open":314,"high":368,"low":298,"close":736,"change":361,"percent_change":362,"volume":1066,"transactions":9,"vwap":736},"2026-02-09",468000,{"date":1068,"open":287,"high":567,"low":545,"close":759,"change":675,"percent_change":765,"volume":1069,"transactions":9,"vwap":759},"2026-02-06",363700,{"date":1071,"open":287,"high":759,"low":658,"close":277,"change":469,"percent_change":470,"volume":1072,"transactions":9,"vwap":277},"2026-02-05",305200,{"date":1074,"open":545,"high":1075,"low":262,"close":287,"change":371,"percent_change":372,"volume":1076,"transactions":9,"vwap":287},"2026-02-04",29.225,425800,{"date":1078,"open":575,"high":597,"low":1079,"close":597,"change":190,"percent_change":1080,"volume":1081,"transactions":9,"vwap":597},"2026-02-03",28.942,0.48,375100,{"date":1083,"open":1084,"high":583,"low":217,"close":546,"change":107,"percent_change":228,"volume":1085,"transactions":9,"vwap":546},"2026-02-02",28.82,727600,{"date":1087,"open":989,"high":1088,"low":236,"close":989,"change":299,"percent_change":300,"volume":1089,"transactions":9,"vwap":989},"2026-01-30",28.915,352300,{"date":1091,"open":713,"high":575,"low":1092,"close":546,"change":371,"percent_change":372,"volume":1093,"transactions":9,"vwap":546},"2026-01-29",28.87,340500,{"date":1095,"open":589,"high":589,"low":217,"close":1092,"change":333,"percent_change":334,"volume":1096,"transactions":9,"vwap":1092},"2026-01-28",466800,{"date":1098,"open":546,"high":546,"low":1099,"close":591,"change":423,"percent_change":669,"volume":1100,"transactions":9,"vwap":591},"2026-01-27",28.809,323400,{"date":1102,"open":680,"high":1103,"low":1084,"close":1092,"change":107,"percent_change":228,"volume":1104,"transactions":9,"vwap":1092},"2026-01-26",28.908,452400,{"date":1106,"open":217,"high":590,"low":936,"close":590,"change":422,"percent_change":423,"volume":1107,"transactions":9,"vwap":590},"2026-01-23",386500,{"date":1109,"open":924,"high":590,"low":1110,"close":920,"change":190,"percent_change":52,"volume":1111,"transactions":9,"vwap":920},"2026-01-22",28.654,338700,{"date":1113,"open":1114,"high":207,"low":21,"close":207,"change":485,"percent_change":1115,"volume":1116,"transactions":9,"vwap":207},"2026-01-21",28.59,0.46,389200,{"date":1118,"open":19,"high":19,"low":1119,"close":965,"change":445,"percent_change":943,"volume":1120,"transactions":9,"vwap":965},"2026-01-20",28.458,313700,{"date":1122,"open":936,"high":936,"low":941,"close":942,"change":407,"percent_change":407,"volume":1123,"transactions":9,"vwap":942},"2026-01-16",317800,{"date":1125,"open":912,"high":912,"low":1126,"close":942,"change":477,"percent_change":381,"volume":1127,"transactions":9,"vwap":942},"2026-01-15",28.6,311800,{"date":1129,"open":965,"high":197,"low":965,"close":917,"change":485,"percent_change":1115,"volume":1130,"transactions":9,"vwap":917},"2026-01-14",317500,{"date":1132,"open":1133,"high":1134,"low":1133,"close":209,"change":23,"percent_change":190,"volume":1135,"transactions":9,"vwap":209},"2026-01-13",28.45,28.555,292100,{"date":1137,"open":1138,"high":21,"low":1139,"close":21,"change":23,"percent_change":190,"volume":1140,"transactions":9,"vwap":21},"2026-01-12",28.43,28.375,292400,{"date":1142,"open":964,"high":187,"low":1143,"close":199,"change":512,"percent_change":1144,"volume":1145,"transactions":9,"vwap":199},"2026-01-09",28.35,0.42,300100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":554,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-01-08",28.21,28.38,28.19,28.34,0.39,336400,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":445,"percent_change":943,"volume":1159,"transactions":9,"vwap":1158},"2026-01-07",28.39,28.22,28.23,335900,{"date":1161,"open":1162,"high":1149,"low":1163,"close":1143,"change":361,"percent_change":653,"volume":1164,"transactions":9,"vwap":1143},"2026-01-06",28.29,28.27,421800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1163,"change":485,"percent_change":1115,"volume":1170,"transactions":9,"vwap":1163},"2026-01-05",28.25,28.32,28.169,416300,{"date":1172,"open":1173,"high":1163,"low":1174,"close":1175,"change":493,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-01-02",28.11,27.99,28.14,0.36,282100,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":381,"percent_change":726,"volume":1183,"transactions":9,"vwap":1182},"2025-12-31",28.18,28.034,28.040001,333700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1175,"change":220,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1175},"2025-12-30",28.17,28.28,28.12,-0.46,266600,{"date":1192,"open":1193,"high":1168,"low":1157,"close":1163,"change":407,"percent_change":407,"volume":1194,"transactions":9,"vwap":1163},"2025-12-29",28.24,171400,{"date":1196,"open":1197,"high":1168,"low":1198,"close":1163,"change":407,"percent_change":407,"volume":1199,"transactions":9,"vwap":1163},"2025-12-26",28.3,28.2,191400,{"date":1201,"open":1158,"high":1202,"low":1203,"close":1163,"change":493,"percent_change":152,"volume":1204,"transactions":9,"vwap":1163},"2025-12-24",28.36,28.165,142300,{"date":1206,"open":1198,"high":1138,"low":1175,"close":1186,"change":22,"percent_change":23,"volume":1207,"transactions":9,"vwap":1186},"2025-12-23",287300,{"date":1209,"open":1186,"high":1163,"low":1210,"close":1211,"change":371,"percent_change":142,"volume":1212,"transactions":9,"vwap":1211},"2025-12-22",28.09,28.16,237700,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":415,"percent_change":323,"volume":1218,"transactions":9,"vwap":1217},"2025-12-19",28.049999,28.26,28.07,236100,{"date":1220,"open":1221,"high":1150,"low":1222,"close":1173,"change":107,"percent_change":228,"volume":1223,"transactions":9,"vwap":1173},"2025-12-18",28.13,28.059999,373600,{"date":1225,"open":1188,"high":1188,"low":1226,"close":1215,"change":407,"percent_change":407,"volume":1227,"transactions":9,"vwap":1215},"2025-12-17",27.981,348000,{"date":1229,"open":1173,"high":1230,"low":1231,"close":1215,"change":389,"percent_change":760,"volume":1232,"transactions":9,"vwap":1215},"2025-12-16",28.139,28,425500,{"date":1234,"open":1180,"high":1163,"low":1217,"close":1175,"change":371,"percent_change":142,"volume":1235,"transactions":9,"vwap":1175},"2025-12-15",337800,{"date":1237,"open":1188,"high":1238,"low":1231,"close":1215,"change":299,"percent_change":300,"volume":1239,"transactions":9,"vwap":1215},"2025-12-12",28.15,194300,{"date":1241,"open":1222,"high":1238,"low":1222,"close":1173,"change":900,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1173},"2025-12-11",0.18,331300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1222,"change":228,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1222},"2025-12-10",27.9,28.135,27.845,0.75,301900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1255,"change":333,"percent_change":966,"volume":854,"transactions":9,"vwap":1255},"2025-12-09",27.97,28.02,27.85,{"date":1257,"open":1215,"high":1215,"low":1258,"close":1259,"change":389,"percent_change":760,"volume":1260,"transactions":9,"vwap":1259},"2025-12-08",27.908,27.92,348400,{"date":1262,"open":1263,"high":1215,"low":1263,"close":1264,"change":422,"percent_change":423,"volume":1265,"transactions":9,"vwap":1264},"2025-12-05",27.94,28.01,210800,{"date":1267,"open":1221,"high":1221,"low":1268,"close":1174,"change":469,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1174},"2025-12-04",27.972,-0.29,225700,{"date":1272,"open":1231,"high":1211,"low":1273,"close":1217,"change":485,"percent_change":455,"volume":1274,"transactions":9,"vwap":1217},"2025-12-03",27.91,247500,{"date":1276,"open":1231,"high":1231,"low":1255,"close":1263,"change":256,"percent_change":554,"volume":1277,"transactions":9,"vwap":1263},"2025-12-02",306900,{"date":1279,"open":1231,"high":1217,"low":1246,"close":1273,"change":445,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1273},"2025-12-01",-0.43,421100,{"date":1283,"open":1253,"high":1221,"low":1284,"close":1285,"change":415,"percent_change":323,"volume":1286,"transactions":9,"vwap":1285},"2025-11-28",27.922,28.030001,129200,{"date":1288,"open":1246,"high":1238,"low":1246,"close":1217,"change":493,"percent_change":1176,"volume":1289,"transactions":9,"vwap":1217},"2025-11-26",503300,{"date":1291,"open":1292,"high":1174,"low":1292,"close":1253,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1253},"2025-11-25",27.75,0.23,0.83,255700,{"date":1297,"open":1255,"high":1255,"low":1298,"close":1299,"change":112,"percent_change":415,"volume":1300,"transactions":9,"vwap":1299},"2025-11-24",27.59,27.74,215500,{"date":1302,"open":1303,"high":1255,"low":1304,"close":1292,"change":675,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1292},"2025-11-21",27.64,27.6,0.62,268300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":389,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2025-11-20",27.73,27.915,27.57,27.58,-0.33,291300,{"date":1316,"open":1309,"high":1317,"low":1304,"close":1318,"change":299,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2025-11-19",27.89,27.67,-0.22,199900,{"date":1322,"open":1323,"high":1255,"low":1324,"close":1309,"change":256,"percent_change":554,"volume":1325,"transactions":9,"vwap":1309},"2025-11-18",27.65,27.63,286100,{"date":1327,"open":1328,"high":1255,"low":1318,"close":1329,"change":381,"percent_change":726,"volume":1330,"transactions":9,"vwap":1329},"2025-11-17",27.81,27.7,277400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1333,"change":407,"percent_change":407,"volume":1336,"transactions":9,"vwap":1333},"2025-11-14",27.8,27.865,27.686,204500,{"date":1338,"open":1259,"high":1253,"low":1333,"close":1333,"change":445,"percent_change":1280,"volume":1339,"transactions":9,"vwap":1333},"2025-11-13",278300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1259,"change":23,"percent_change":190,"volume":1345,"transactions":9,"vwap":1259},"2025-11-12",27.93,28.1,27.82,287700,{"date":1347,"open":1348,"high":1254,"low":1348,"close":1349,"change":675,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2025-11-11",27.56,27.88,0.61,203200,{"date":1353,"open":1309,"high":1354,"low":1312,"close":1355,"change":493,"percent_change":1176,"volume":1356,"transactions":9,"vwap":1355},"2025-11-10",27.863,27.71,161600,{"date":1358,"open":1359,"high":1360,"low":26,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-11-07",27.52,27.62,27.61,27.6075,1104300.04,217100,{"date":1366,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-05-26",{"date":1368,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-05-22",{"date":1370,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-05-21",{"date":1372,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-05-20",{"date":1374,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-05-19",{"date":1376,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-05-18",{"date":1378,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-05-15",{"date":1380,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-05-14",{"date":1382,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-05-13",{"date":1384,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-05-12",{"date":1386,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-05-11",{"date":1388,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-05-08",{"date":1390,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-05-07",{"date":1392,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-05-06",{"date":1394,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-05-05",{"date":1396,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-05-04",{"date":1398,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-05-01",{"date":1400,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-30",{"date":1402,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-29",{"date":1404,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-28",{"date":1406,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-27",{"date":1408,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-24",{"date":1410,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-23",{"date":1412,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-22",{"date":1414,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-21",{"date":1416,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-20",{"date":1418,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-17",{"date":1420,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-16",{"date":1422,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-15",{"date":1424,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-14",{"date":1426,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-13",{"date":1428,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-09",{"date":1430,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-08",{"date":1432,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-07",{"date":1434,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-06",{"date":1436,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-03",{"date":1438,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-02",{"date":1440,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-04-01",{"date":1442,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-31",{"date":1444,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-30",{"date":1446,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-27",{"date":1448,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-26",{"date":1450,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-25",{"date":1452,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-24",{"date":1454,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-23",{"date":1456,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-20",{"date":1458,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-19",{"date":1460,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-18",{"date":1462,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-17",{"date":1464,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-16",{"date":1466,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-13",{"date":1468,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-12",{"date":1470,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-11",{"date":1472,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-10",{"date":1474,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-09",{"date":1476,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-06",{"date":1478,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-05",{"date":1480,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-04",{"date":1482,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-03",{"date":1484,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-03-02",{"date":1486,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-02-28",{"date":1488,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-02-27",{"date":1490,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-02-26",{"date":1492,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-02-25",{"date":1494,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-02-24",{"date":1496,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-02-21",{"date":1498,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-02-20",{"date":1500,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-02-19",{"date":1502,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-02-18",{"date":1504,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-02-14",{"date":1506,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-02-13",{"date":1508,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-02-12",{"date":1510,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-02-11",{"date":1512,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-02-10",{"date":1514,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-02-07",{"date":1516,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-02-06",{"date":1518,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-02-05",{"date":1520,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-02-04",{"date":1522,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-02-03",{"date":1524,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-31",{"date":1526,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-30",{"date":1528,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-29",{"date":1530,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-28",{"date":1532,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-27",{"date":1534,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-24",{"date":1536,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-23",{"date":1538,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-22",{"date":1540,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-21",{"date":1542,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-17",{"date":1544,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-16",{"date":1546,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-15",{"date":1548,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-14",{"date":1550,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-13",{"date":1552,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-10",{"date":1554,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-09",{"date":1556,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-08",{"date":1558,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-07",{"date":1560,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-06",{"date":1562,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-03",{"date":1564,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2020-01-02",{"date":1566,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-31",{"date":1568,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-30",{"date":1570,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-27",{"date":1572,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-26",{"date":1574,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-24",{"date":1576,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-23",{"date":1578,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-20",{"date":1580,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-19",{"date":1582,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-18",{"date":1584,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-17",{"date":1586,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-16",{"date":1588,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-13",{"date":1590,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-12",{"date":1592,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-11",{"date":1594,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-10",{"date":1596,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-09",{"date":1598,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-06",{"date":1600,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-05",{"date":1602,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-04",{"date":1604,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-03",{"date":1606,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-12-02",{"date":1608,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-11-29",{"date":1610,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-11-27",{"date":1612,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-11-26",{"date":1614,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-11-25",{"date":1616,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-11-22",{"date":1618,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-11-21",{"date":1620,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-11-20",{"date":1622,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-11-19",{"date":1624,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-11-18",{"date":1626,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-11-15",{"date":1628,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-11-14",{"date":1630,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-11-13",{"date":1632,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-11-12",{"date":1634,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-11-11",{"date":1636,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-11-08",{"date":1638,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-11-07",{"date":1640,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176},"2019-11-06",{"date":180,"open":176,"high":176,"low":176,"close":176,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":176}]