[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLBL":3,"homepage-market-summary":29,"stock-historical-FLBL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLBL","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 Senior Loan ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.4488,1.69908,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.81,22.83,22.8,22.78,0.03,0.13,265449.107721,23.89,22.57,328031.60242366,18.2,2096,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.29,306179,111755200.605915,-3.67,"2025-04-22",[181,184,193,201,210,218,228,234,244,250,257,262,267,272,277,283,291,301,309,317,322,327,334,342,351,361,367,374,383,392,399,405,410,416,421,428,435,440,446,453,459,465,470,476,486,491,497,503,509,514,519,525,530,535,541,549,555,562,568,576,579,584,588,592,595,599,603,607,610,616,619,622,625,630,634,640,644,649,654,657,660,664,667,670,674,677,681,686,690,694,697,701,706,710,714,718,722,726,729,733,736,739,742,745,748,751,755,759,762,765,768,771,775,778,781,784,789,792,795,798,801,804,809,813,816,819,826,829,833,837,840,844,847,850,855,860,863,867,870,873,876,881,884,887,893,900,903,906,914,920,928,935,938,942,945,951,955,958,961,964,967,970,974,977,980,984,989,993,998,1004,1009,1017,1023,1028,1033,1040,1044,1048,1051,1055,1058,1062,1065,1068,1071,1074,1077,1081,1085,1089,1092,1096,1100,1105,1109,1112,1115,1120,1126,1131,1135,1138,1141,1144,1148,1151,1155,1159,1164,1170,1173,1177,1182,1185,1188,1192,1196,1200,1204,1208,1212,1215,1219,1223,1226,1229,1232,1235,1239,1242,1246,1252,1258,1262,1267,1272,1276,1279,1282,1286,1290,1293,1296,1301,1305,1308,1311,1315,1319,1322,1325,1331,1336,1340,1346,1352,1357,1360,1364,1370,1375,1382,1389,1391,1395,1398,1400,1404,1407,1410,1414,1418,1421,1424,1427,1432,1436,1440,1443,1446,1449,1452,1454,1457,1460,1463,1466,1469,1473,1477,1480,1484,1488,1492,1495,1499,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1536,1540,1543,1546,1550,1552,1555,1559,1562,1565,1569,1572,1576,1580,1582,1585,1587,1591,1595,1599,1602,1605,1609,1612,1615,1618,1621,1624,1628,1631,1634,1637,1639,1642,1645,1648,1650,1653,1657,1661,1664,1667,1670,1673,1677,1681,1685,1690,1694,1697,1700,1704,1707,1711,1715,1718,1721,1726,1729],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1453,22.8179,{"date":185,"open":186,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",22.85,22.885,-0.22,-0.96,351149.197334,1152,22.8071,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":111,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",22.98,23,-0.04,658714.790384,1941,22.9918,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",22.96,23.01,0.04,0.17,451232.005698,683,22.9934,{"date":211,"open":196,"high":196,"low":212,"close":213,"change":214,"percent_change":188,"volume":215,"transactions":216,"vwap":217},"2026-09-28",22.95,22.97,-0.05,873933.353395,515,22.9535,{"date":219,"open":196,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",23.055,22.995,23.02,0.02,0.09,235983.000263,858,23.0224,{"date":229,"open":195,"high":196,"low":195,"close":196,"change":230,"percent_change":205,"volume":231,"transactions":232,"vwap":233},"2026-09-24",0.01,407149.560765,700,22.9873,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",23.05,23.06,22.99,-0.06,-0.26,374451.652213,580,23.0106,{"date":245,"open":246,"high":237,"low":246,"close":236,"change":223,"percent_change":224,"volume":247,"transactions":248,"vwap":249},"2026-09-22",23.04,103008.454145,565,23.0467,{"date":251,"open":252,"high":253,"low":204,"close":252,"change":21,"percent_change":22,"volume":254,"transactions":255,"vwap":256},"2026-09-21",23.03,23.0399,147798.74367,873,23.0248,{"date":258,"open":204,"high":222,"low":196,"close":196,"change":230,"percent_change":205,"volume":259,"transactions":260,"vwap":261},"2026-09-18",211210.5259,1278,23.0063,{"date":263,"open":204,"high":204,"low":213,"close":238,"change":111,"percent_change":197,"volume":264,"transactions":265,"vwap":266},"2026-09-17",411174.51655,839,22.9898,{"date":268,"open":196,"high":220,"low":195,"close":196,"change":230,"percent_change":205,"volume":269,"transactions":270,"vwap":271},"2026-09-16",341052.91228,662,22.9991,{"date":273,"open":196,"high":196,"low":213,"close":238,"change":205,"percent_change":206,"volume":274,"transactions":275,"vwap":276},"2026-09-15",318484.6721,1106,22.9862,{"date":278,"open":195,"high":238,"low":279,"close":212,"change":111,"percent_change":197,"volume":280,"transactions":281,"vwap":282},"2026-09-14",22.94,347851.752173,1326,22.9659,{"date":284,"open":237,"high":285,"low":203,"close":203,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-11",23.0699,-0.085,-0.37,1373959.399274,1577,23.0242,{"date":292,"open":293,"high":294,"low":246,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-10",23.08,23.089,23.045,-0.045,-0.19,261071.471841,522,23.0649,{"date":302,"open":236,"high":303,"low":246,"close":304,"change":305,"percent_change":223,"volume":306,"transactions":307,"vwap":308},"2026-09-09",23.1,23.09,0.005,249132.27946,538,23.0711,{"date":310,"open":311,"high":303,"low":312,"close":313,"change":305,"percent_change":223,"volume":314,"transactions":315,"vwap":316},"2026-09-08",23.07,23.061,23.085,138309.302241,669,23.0789,{"date":318,"open":311,"high":293,"low":237,"close":293,"change":230,"percent_change":205,"volume":319,"transactions":320,"vwap":321},"2026-09-04",129843.586954,673,23.0739,{"date":323,"open":236,"high":293,"low":246,"close":311,"change":223,"percent_change":224,"volume":324,"transactions":325,"vwap":326},"2026-09-03",161912.7893,636,23.0592,{"date":328,"open":236,"high":293,"low":246,"close":236,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-02",-0.015,-0.07,164592.713168,780,23.0549,{"date":335,"open":236,"high":293,"low":236,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-01",23.065,-0.135,-0.58,167481.21843,910,23.0658,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":223,"percent_change":224,"volume":348,"transactions":349,"vwap":350},"2026-08-31",23.17,23.21,23.165,23.2,121348.134191,805,23.1865,{"date":352,"open":353,"high":354,"low":355,"close":354,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-28",23.15,23.18,23.14,0.025,0.11,160521.746159,720,23.1611,{"date":362,"open":353,"high":344,"low":355,"close":363,"change":305,"percent_change":223,"volume":364,"transactions":365,"vwap":366},"2026-08-27",23.155,81744.12023,547,23.1537,{"date":368,"open":355,"high":369,"low":370,"close":353,"change":305,"percent_change":223,"volume":371,"transactions":372,"vwap":373},"2026-08-26",23.16,23.135,114429.1377,826,23.1457,{"date":375,"open":376,"high":353,"low":377,"close":378,"change":379,"percent_change":357,"volume":380,"transactions":381,"vwap":382},"2026-08-25",23.13,23.125,23.145,0.026,122617.403729,741,23.1406,{"date":384,"open":304,"high":385,"low":293,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-24",23.12,23.119,0.019,0.08,133866.1416,983,23.1093,{"date":393,"open":311,"high":303,"low":237,"close":303,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-21",0.07,0.3,158177.123643,749,23.0787,{"date":400,"open":304,"high":303,"low":222,"close":252,"change":330,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-20",-0.3,226648.43405,1184,23.0644,{"date":406,"open":293,"high":303,"low":293,"close":303,"change":223,"percent_change":224,"volume":407,"transactions":408,"vwap":409},"2026-08-19",110195.7457,413,23.0884,{"date":411,"open":304,"high":412,"low":293,"close":293,"change":111,"percent_change":197,"volume":413,"transactions":414,"vwap":415},"2026-08-18",23.098,96036.14986,575,23.0859,{"date":417,"open":237,"high":304,"low":237,"close":304,"change":21,"percent_change":22,"volume":418,"transactions":419,"vwap":420},"2026-08-17",106277.675282,499,23.0757,{"date":422,"open":236,"high":293,"low":246,"close":237,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-14",-0.02,-0.09,102874.825167,584,23.0692,{"date":429,"open":311,"high":430,"low":431,"close":293,"change":205,"percent_change":206,"volume":432,"transactions":433,"vwap":434},"2026-08-13",23.11,23.0604,126562.38312,621,23.0782,{"date":436,"open":246,"high":237,"low":252,"close":246,"change":230,"percent_change":205,"volume":437,"transactions":438,"vwap":439},"2026-08-12",132914.452301,678,23.053,{"date":441,"open":222,"high":246,"low":204,"close":252,"change":442,"percent_change":394,"volume":443,"transactions":444,"vwap":445},"2026-08-11",0.015,138310.349388,811,23.0221,{"date":447,"open":238,"high":448,"low":195,"close":449,"change":442,"percent_change":394,"volume":450,"transactions":451,"vwap":452},"2026-08-10",23.0191,23.015,82391.245695,504,22.9962,{"date":454,"open":204,"high":222,"low":238,"close":196,"change":455,"percent_change":423,"volume":456,"transactions":457,"vwap":458},"2026-08-07",-0.005,202604.810698,657,23.0001,{"date":460,"open":196,"high":204,"low":238,"close":461,"change":356,"percent_change":357,"volume":462,"transactions":463,"vwap":464},"2026-08-06",23.005,109686.306766,603,23.0016,{"date":466,"open":195,"high":196,"low":203,"close":195,"change":442,"percent_change":394,"volume":467,"transactions":468,"vwap":469},"2026-08-05",116986.87954,733,22.9763,{"date":471,"open":212,"high":195,"low":212,"close":472,"change":21,"percent_change":22,"volume":473,"transactions":474,"vwap":475},"2026-08-04",22.965,100843.942322,639,22.9654,{"date":477,"open":478,"high":279,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-03",22.92,22.912,22.935,-0.125,-0.54,128795.9421,490,22.9313,{"date":487,"open":246,"high":237,"low":252,"close":237,"change":223,"percent_change":224,"volume":488,"transactions":489,"vwap":490},"2026-07-31",155802.28843,424,23.0512,{"date":492,"open":237,"high":336,"low":204,"close":246,"change":493,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-30",0,179667.91687,1043,23.0404,{"date":498,"open":246,"high":237,"low":499,"close":246,"change":493,"percent_change":493,"volume":500,"transactions":501,"vwap":502},"2026-07-29",23.0101,176432.001647,664,23.0407,{"date":504,"open":252,"high":246,"low":505,"close":246,"change":356,"percent_change":357,"volume":506,"transactions":507,"vwap":508},"2026-07-28",23.0121,222317.30056,956,23.0256,{"date":510,"open":252,"high":246,"low":238,"close":449,"change":329,"percent_change":330,"volume":511,"transactions":512,"vwap":513},"2026-07-27",170348.949,558,23.0149,{"date":515,"open":204,"high":252,"low":196,"close":252,"change":493,"percent_change":493,"volume":516,"transactions":517,"vwap":518},"2026-07-24",115974.96636,550,23.0142,{"date":520,"open":236,"high":236,"low":521,"close":252,"change":423,"percent_change":424,"volume":522,"transactions":523,"vwap":524},"2026-07-23",22.975,284327.110621,788,23.0234,{"date":526,"open":246,"high":236,"low":222,"close":236,"change":493,"percent_change":493,"volume":527,"transactions":528,"vwap":529},"2026-07-22",82554.00209,428,23.0351,{"date":531,"open":252,"high":237,"low":204,"close":236,"change":230,"percent_change":205,"volume":532,"transactions":533,"vwap":534},"2026-07-21",183492.693464,966,23.0298,{"date":536,"open":196,"high":336,"low":537,"close":246,"change":394,"percent_change":395,"volume":538,"transactions":539,"vwap":540},"2026-07-20",22.9909,453392.07687,3175,23.0357,{"date":542,"open":543,"high":521,"low":544,"close":213,"change":394,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-17",22.91,22.905,0.31,439399.34314,670,22.9461,{"date":550,"open":478,"high":478,"low":551,"close":551,"change":230,"percent_change":205,"volume":552,"transactions":553,"vwap":554},"2026-07-16",22.9,112910.70706,885,22.9099,{"date":556,"open":551,"high":557,"low":558,"close":558,"change":493,"percent_change":493,"volume":559,"transactions":560,"vwap":561},"2026-07-15",22.915,22.89,137872.035483,1013,22.9026,{"date":563,"open":551,"high":551,"low":564,"close":558,"change":111,"percent_change":197,"volume":565,"transactions":566,"vwap":567},"2026-07-14",22.88,132588.113017,712,22.8879,{"date":569,"open":564,"high":543,"low":570,"close":551,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-13",22.87,0.05,0.22,267541.146803,1176,22.8768,{"date":577,"open":570,"high":558,"low":186,"close":186,"change":111,"percent_change":197,"volume":578,"transactions":9,"vwap":186},"2026-07-10",210400,{"date":580,"open":581,"high":570,"low":582,"close":581,"change":230,"percent_change":205,"volume":583,"transactions":9,"vwap":581},"2026-07-09",22.86,22.84,235900,{"date":585,"open":581,"high":586,"low":582,"close":186,"change":230,"percent_change":205,"volume":587,"transactions":9,"vwap":186},"2026-07-08",22.869,163000,{"date":589,"open":186,"high":570,"low":590,"close":582,"change":423,"percent_change":424,"volume":591,"transactions":9,"vwap":582},"2026-07-07",22.825,152300,{"date":593,"open":558,"high":279,"low":186,"close":581,"change":423,"percent_change":424,"volume":594,"transactions":9,"vwap":581},"2026-07-06",1990400,{"date":596,"open":558,"high":544,"low":597,"close":564,"change":230,"percent_change":205,"volume":598,"transactions":9,"vwap":564},"2026-07-02",22.865,139800,{"date":600,"open":582,"high":564,"low":601,"close":570,"change":214,"percent_change":188,"volume":602,"transactions":9,"vwap":570},"2026-07-01",22.831,97900,{"date":604,"open":551,"high":279,"low":605,"close":478,"change":205,"percent_change":206,"volume":606,"transactions":9,"vwap":478},"2026-06-30",22.895,205000,{"date":608,"open":582,"high":558,"low":18,"close":564,"change":571,"percent_change":572,"volume":609,"transactions":9,"vwap":564},"2026-06-29",210000,{"date":611,"open":582,"high":612,"low":17,"close":18,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":18},"2026-06-26",22.857,-0.03,-0.13,103000,{"date":617,"open":558,"high":543,"low":186,"close":581,"change":493,"percent_change":493,"volume":618,"transactions":9,"vwap":581},"2026-06-25",104300,{"date":620,"open":570,"high":558,"low":186,"close":581,"change":111,"percent_change":197,"volume":621,"transactions":9,"vwap":581},"2026-06-24",87900,{"date":623,"open":186,"high":570,"low":18,"close":570,"change":613,"percent_change":614,"volume":624,"transactions":9,"vwap":570},"2026-06-23",151700,{"date":626,"open":627,"high":628,"low":564,"close":551,"change":493,"percent_change":493,"volume":629,"transactions":9,"vwap":551},"2026-06-22",22.93,22.936,161900,{"date":631,"open":558,"high":543,"low":632,"close":551,"change":21,"percent_change":22,"volume":633,"transactions":9,"vwap":551},"2026-06-18",22.875,100600,{"date":635,"open":564,"high":551,"low":636,"close":570,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":570},"2026-06-17",22.855,-0.025,-0.11,119600,{"date":641,"open":551,"high":642,"low":558,"close":605,"change":223,"percent_change":224,"volume":643,"transactions":9,"vwap":605},"2026-06-16",22.911,106200,{"date":645,"open":581,"high":632,"low":186,"close":632,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":632},"2026-06-15",0.055,0.24,125100,{"date":650,"open":582,"high":186,"low":651,"close":652,"change":493,"percent_change":493,"volume":653,"transactions":9,"vwap":652},"2026-06-12",22.815,22.82,172200,{"date":655,"open":17,"high":582,"low":17,"close":652,"change":423,"percent_change":424,"volume":656,"transactions":9,"vwap":652},"2026-06-11",151600,{"date":658,"open":582,"high":186,"low":18,"close":582,"change":239,"percent_change":240,"volume":659,"transactions":9,"vwap":582},"2026-06-10",95800,{"date":661,"open":551,"high":662,"low":570,"close":551,"change":230,"percent_change":205,"volume":663,"transactions":9,"vwap":551},"2026-06-09",22.909,158800,{"date":665,"open":581,"high":558,"low":581,"close":558,"change":230,"percent_change":205,"volume":666,"transactions":9,"vwap":558},"2026-06-08",140400,{"date":668,"open":543,"high":543,"low":570,"close":564,"change":493,"percent_change":493,"volume":669,"transactions":9,"vwap":564},"2026-06-05",96300,{"date":671,"open":558,"high":478,"low":564,"close":564,"change":197,"percent_change":672,"volume":673,"transactions":9,"vwap":564},"2026-06-04",-0.17,107700,{"date":675,"open":543,"high":478,"low":551,"close":478,"change":493,"percent_change":493,"volume":676,"transactions":9,"vwap":478},"2026-06-03",127000,{"date":678,"open":551,"high":679,"low":558,"close":478,"change":230,"percent_change":205,"volume":680,"transactions":9,"vwap":478},"2026-06-02",22.925,155900,{"date":682,"open":581,"high":543,"low":683,"close":543,"change":424,"percent_change":684,"volume":685,"transactions":9,"vwap":543},"2026-06-01",22.856,-0.39,118400,{"date":687,"open":204,"high":688,"low":196,"close":196,"change":455,"percent_change":423,"volume":689,"transactions":9,"vwap":196},"2026-05-29",23.030001,191800,{"date":691,"open":196,"high":204,"low":221,"close":692,"change":329,"percent_change":330,"volume":693,"transactions":9,"vwap":692},"2026-05-28",23.0049992,132700,{"date":695,"open":195,"high":222,"low":195,"close":222,"change":205,"percent_change":206,"volume":696,"transactions":9,"vwap":222},"2026-05-27",112000,{"date":698,"open":311,"high":699,"low":212,"close":195,"change":424,"percent_change":684,"volume":700,"transactions":9,"vwap":195},"2026-05-26",23.084999,407300,{"date":702,"open":293,"high":703,"low":704,"close":311,"change":111,"percent_change":197,"volume":705,"transactions":9,"vwap":311},"2026-05-22",23.094999,23.065001,148500,{"date":707,"open":311,"high":303,"low":708,"close":293,"change":111,"percent_change":197,"volume":709,"transactions":9,"vwap":293},"2026-05-21",23.063999,103300,{"date":711,"open":311,"high":303,"low":712,"close":304,"change":356,"percent_change":357,"volume":713,"transactions":9,"vwap":304},"2026-05-20",23.040001,88700,{"date":715,"open":311,"high":311,"low":716,"close":704,"change":305,"percent_change":223,"volume":717,"transactions":9,"vwap":704},"2026-05-19",23.049999,188500,{"date":719,"open":311,"high":311,"low":720,"close":720,"change":329,"percent_change":330,"volume":721,"transactions":9,"vwap":720},"2026-05-18",23.059999,108300,{"date":723,"open":430,"high":430,"low":295,"close":724,"change":637,"percent_change":638,"volume":725,"transactions":9,"vwap":724},"2026-05-15",23.075001,158200,{"date":727,"open":304,"high":385,"low":304,"close":303,"change":455,"percent_change":423,"volume":728,"transactions":9,"vwap":303},"2026-05-14",164600,{"date":730,"open":720,"high":355,"low":220,"close":731,"change":205,"percent_change":206,"volume":732,"transactions":9,"vwap":731},"2026-05-13",23.105,337000,{"date":734,"open":716,"high":311,"low":295,"close":704,"change":223,"percent_change":224,"volume":735,"transactions":9,"vwap":704},"2026-05-12",80300,{"date":737,"open":716,"high":720,"low":712,"close":295,"change":455,"percent_change":423,"volume":738,"transactions":9,"vwap":295},"2026-05-11",97300,{"date":740,"open":712,"high":716,"low":688,"close":716,"change":21,"percent_change":22,"volume":741,"transactions":9,"vwap":716},"2026-05-08",120600,{"date":743,"open":716,"high":720,"low":195,"close":222,"change":111,"percent_change":197,"volume":744,"transactions":9,"vwap":222},"2026-05-07",257000,{"date":746,"open":204,"high":688,"low":204,"close":688,"change":21,"percent_change":22,"volume":747,"transactions":9,"vwap":688},"2026-05-06",166100,{"date":749,"open":692,"high":204,"low":238,"close":196,"change":223,"percent_change":224,"volume":750,"transactions":9,"vwap":196},"2026-05-05",178700,{"date":752,"open":195,"high":753,"low":203,"close":195,"change":111,"percent_change":197,"volume":754,"transactions":9,"vwap":195},"2026-05-04",22.987,138100,{"date":756,"open":196,"high":196,"low":213,"close":238,"change":672,"percent_change":757,"volume":758,"transactions":9,"vwap":238},"2026-05-01",-0.73,124400,{"date":760,"open":355,"high":369,"low":376,"close":369,"change":493,"percent_change":493,"volume":761,"transactions":9,"vwap":369},"2026-04-30",88600,{"date":763,"open":369,"high":369,"low":376,"close":369,"change":493,"percent_change":493,"volume":764,"transactions":9,"vwap":369},"2026-04-29",247500,{"date":766,"open":353,"high":369,"low":385,"close":369,"change":111,"percent_change":197,"volume":767,"transactions":9,"vwap":369},"2026-04-28",193200,{"date":769,"open":354,"high":354,"low":430,"close":344,"change":111,"percent_change":197,"volume":770,"transactions":9,"vwap":344},"2026-04-27",222500,{"date":772,"open":353,"high":354,"low":773,"close":354,"change":21,"percent_change":22,"volume":774,"transactions":9,"vwap":354},"2026-04-24",23.134,167500,{"date":776,"open":344,"high":344,"low":699,"close":353,"change":493,"percent_change":493,"volume":777,"transactions":9,"vwap":353},"2026-04-23",194300,{"date":779,"open":353,"high":344,"low":353,"close":353,"change":223,"percent_change":224,"volume":780,"transactions":9,"vwap":353},"2026-04-22",140500,{"date":782,"open":385,"high":346,"low":385,"close":376,"change":111,"percent_change":197,"volume":783,"transactions":9,"vwap":376},"2026-04-21",448700,{"date":785,"open":222,"high":355,"low":222,"close":355,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":355},"2026-04-20",0.1,0.43,326200,{"date":790,"open":238,"high":716,"low":238,"close":712,"change":205,"percent_change":206,"volume":791,"transactions":9,"vwap":712},"2026-04-17",189200,{"date":793,"open":238,"high":196,"low":472,"close":196,"change":21,"percent_change":22,"volume":794,"transactions":9,"vwap":196},"2026-04-16",135200,{"date":796,"open":212,"high":213,"low":279,"close":213,"change":223,"percent_change":224,"volume":797,"transactions":9,"vwap":213},"2026-04-15",137600,{"date":799,"open":627,"high":213,"low":627,"close":212,"change":223,"percent_change":224,"volume":800,"transactions":9,"vwap":212},"2026-04-14",89300,{"date":802,"open":212,"high":212,"low":605,"close":627,"change":423,"percent_change":424,"volume":803,"transactions":9,"vwap":627},"2026-04-13",326000,{"date":805,"open":196,"high":196,"low":279,"close":212,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":212},"2026-04-10",-0.055,-0.24,138500,{"date":810,"open":222,"high":222,"low":811,"close":692,"change":455,"percent_change":423,"volume":812,"transactions":9,"vwap":692},"2026-04-09",22.964,147700,{"date":814,"open":213,"high":204,"low":213,"close":204,"change":571,"percent_change":572,"volume":815,"transactions":9,"vwap":204},"2026-04-08",175400,{"date":817,"open":543,"high":195,"low":605,"close":203,"change":356,"percent_change":357,"volume":818,"transactions":9,"vwap":203},"2026-04-07",208700,{"date":820,"open":581,"high":821,"low":822,"close":480,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":480},"2026-04-06",22.945,22.843,0.105,0.46,1446200,{"date":827,"open":18,"high":551,"low":17,"close":18,"change":197,"percent_change":672,"volume":828,"transactions":9,"vwap":18},"2026-04-02",342500,{"date":830,"open":558,"high":558,"low":581,"close":570,"change":614,"percent_change":831,"volume":832,"transactions":9,"vwap":570},"2026-04-01",-0.57,127900,{"date":834,"open":212,"high":835,"low":279,"close":196,"change":388,"percent_change":151,"volume":836,"transactions":9,"vwap":196},"2026-03-31",23.035,384300,{"date":838,"open":570,"high":203,"low":636,"close":478,"change":21,"percent_change":22,"volume":839,"transactions":9,"vwap":478},"2026-03-30",384900,{"date":841,"open":212,"high":212,"low":842,"close":558,"change":214,"percent_change":188,"volume":843,"transactions":9,"vwap":558},"2026-03-27",22.845,290600,{"date":845,"open":203,"high":203,"low":605,"close":279,"change":111,"percent_change":197,"volume":846,"transactions":9,"vwap":279},"2026-03-26",246300,{"date":848,"open":213,"high":238,"low":821,"close":212,"change":387,"percent_change":388,"volume":849,"transactions":9,"vwap":212},"2026-03-25",132800,{"date":851,"open":212,"high":195,"low":627,"close":852,"change":853,"percent_change":614,"volume":854,"transactions":9,"vwap":852},"2026-03-24",22.931,-0.029,208300,{"date":856,"open":543,"high":204,"low":543,"close":203,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":203},"2026-03-23",0.045,0.2,164200,{"date":861,"open":627,"high":279,"low":551,"close":557,"change":613,"percent_change":614,"volume":862,"transactions":9,"vwap":557},"2026-03-20",281900,{"date":864,"open":203,"high":196,"low":543,"close":821,"change":296,"percent_change":865,"volume":866,"transactions":9,"vwap":821},"2026-03-19",-0.2,248500,{"date":868,"open":222,"high":688,"low":238,"close":238,"change":423,"percent_change":424,"volume":869,"transactions":9,"vwap":238},"2026-03-18",213700,{"date":871,"open":712,"high":716,"low":196,"close":204,"change":205,"percent_change":206,"volume":872,"transactions":9,"vwap":204},"2026-03-17",1026900,{"date":874,"open":212,"high":221,"low":821,"close":213,"change":205,"percent_change":206,"volume":875,"transactions":9,"vwap":213},"2026-03-16",1688900,{"date":877,"open":279,"high":238,"low":627,"close":627,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":627},"2026-03-13",-0.08,-0.35,499100,{"date":882,"open":212,"high":295,"low":821,"close":204,"change":21,"percent_change":22,"volume":883,"transactions":9,"vwap":204},"2026-03-12",2122300,{"date":885,"open":627,"high":295,"low":627,"close":195,"change":21,"percent_change":22,"volume":886,"transactions":9,"vwap":195},"2026-03-11",422500,{"date":888,"open":543,"high":203,"low":889,"close":212,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":212},"2026-03-10",22.881,0.075,0.33,174000,{"date":894,"open":895,"high":187,"low":896,"close":632,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":632},"2026-03-09",22.765,22.75,0.035,0.15,163900,{"date":901,"open":19,"high":582,"low":896,"close":582,"change":423,"percent_change":424,"volume":902,"transactions":9,"vwap":582},"2026-03-06",612100,{"date":904,"open":186,"high":597,"low":652,"close":581,"change":394,"percent_change":545,"volume":905,"transactions":9,"vwap":581},"2026-03-05",238500,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":206,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-03-04",22.74,22.796,22.72,22.79,0.75,638700,{"date":915,"open":916,"high":917,"low":25,"close":918,"change":214,"percent_change":188,"volume":919,"transactions":9,"vwap":918},"2026-03-03",22.63,22.68,22.62,364000,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-03-02",22.59,22.7,22.67,-0.1,-0.44,328800,{"date":929,"open":543,"high":543,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-02-27",22.76,22.77,-0.16,-0.7,237200,{"date":936,"open":478,"high":627,"low":564,"close":627,"change":21,"percent_change":22,"volume":937,"transactions":9,"vwap":627},"2026-02-26",950800,{"date":939,"open":543,"high":940,"low":558,"close":551,"change":111,"percent_change":197,"volume":941,"transactions":9,"vwap":551},"2026-02-25",22.926,277700,{"date":943,"open":213,"high":195,"low":564,"close":543,"change":330,"percent_change":401,"volume":944,"transactions":9,"vwap":543},"2026-02-24",1706300,{"date":946,"open":304,"high":947,"low":195,"close":195,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":195},"2026-02-23",23.097,-0.115,-0.5,176400,{"date":952,"open":430,"high":376,"low":953,"close":703,"change":329,"percent_change":239,"volume":954,"transactions":9,"vwap":703},"2026-02-20",23.089001,113200,{"date":956,"open":376,"high":376,"low":303,"close":430,"change":493,"percent_change":493,"volume":957,"transactions":9,"vwap":430},"2026-02-19",111000,{"date":959,"open":385,"high":376,"low":304,"close":430,"change":205,"percent_change":206,"volume":960,"transactions":9,"vwap":430},"2026-02-18",229000,{"date":962,"open":430,"high":385,"low":720,"close":311,"change":197,"percent_change":672,"volume":963,"transactions":9,"vwap":311},"2026-02-17",386500,{"date":965,"open":385,"high":376,"low":703,"close":430,"change":230,"percent_change":205,"volume":966,"transactions":9,"vwap":430},"2026-02-13",128800,{"date":968,"open":376,"high":363,"low":303,"close":303,"change":197,"percent_change":672,"volume":969,"transactions":9,"vwap":303},"2026-02-12",197000,{"date":971,"open":369,"high":369,"low":972,"close":355,"change":111,"percent_change":197,"volume":973,"transactions":9,"vwap":355},"2026-02-11",23.123,91500,{"date":975,"open":344,"high":344,"low":385,"close":353,"change":230,"percent_change":205,"volume":976,"transactions":9,"vwap":353},"2026-02-10",237600,{"date":978,"open":376,"high":979,"low":376,"close":355,"change":356,"percent_change":357,"volume":639,"transactions":9,"vwap":355},"2026-02-09",23.157,{"date":981,"open":430,"high":376,"low":303,"close":982,"change":646,"percent_change":647,"volume":983,"transactions":9,"vwap":982},"2026-02-06",23.115,208200,{"date":985,"open":303,"high":986,"low":720,"close":720,"change":925,"percent_change":987,"volume":988,"transactions":9,"vwap":720},"2026-02-05",23.118,-0.43,159500,{"date":990,"open":991,"high":991,"low":378,"close":369,"change":214,"percent_change":188,"volume":992,"transactions":9,"vwap":369},"2026-02-04",23.23,173400,{"date":994,"open":995,"high":995,"low":347,"close":345,"change":638,"percent_change":996,"volume":997,"transactions":9,"vwap":345},"2026-02-03",23.33,-0.47,396700,{"date":999,"open":1000,"high":995,"low":1001,"close":1002,"change":239,"percent_change":240,"volume":1003,"transactions":9,"vwap":1002},"2026-02-02",23.31,23.302,23.32,180100,{"date":1005,"open":1006,"high":1006,"low":1002,"close":1007,"change":230,"percent_change":205,"volume":1008,"transactions":9,"vwap":1007},"2026-01-30",23.41,23.38,135100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-01-29",23.45,23.46,23.37,-0.105,-0.45,197700,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":637,"percent_change":638,"volume":1022,"transactions":9,"vwap":1021},"2026-01-28",23.51,23.47,23.475,141100,{"date":1024,"open":1025,"high":1025,"low":1021,"close":1026,"change":197,"percent_change":672,"volume":1027,"transactions":9,"vwap":1026},"2026-01-27",23.57,23.5,2512600,{"date":1029,"open":1030,"high":1025,"low":1031,"close":1031,"change":330,"percent_change":401,"volume":1032,"transactions":9,"vwap":1031},"2026-01-26",23.55,23.54,1064000,{"date":1034,"open":1026,"high":1035,"low":1036,"close":1037,"change":22,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-01-23",23.62,23.491,23.61,0.55,4049100,{"date":1041,"open":1026,"high":1026,"low":1042,"close":1042,"change":230,"percent_change":205,"volume":1043,"transactions":9,"vwap":1042},"2026-01-22",23.48,142400,{"date":1045,"open":1026,"high":1046,"low":1020,"close":1020,"change":493,"percent_change":493,"volume":1047,"transactions":9,"vwap":1020},"2026-01-21",23.507,213400,{"date":1049,"open":1026,"high":1026,"low":1020,"close":1020,"change":637,"percent_change":638,"volume":1050,"transactions":9,"vwap":1020},"2026-01-20",253600,{"date":1052,"open":1019,"high":1019,"low":1042,"close":1053,"change":356,"percent_change":357,"volume":1054,"transactions":9,"vwap":1053},"2026-01-16",23.495,112500,{"date":1056,"open":1019,"high":1019,"low":1020,"close":1020,"change":613,"percent_change":614,"volume":1057,"transactions":9,"vwap":1020},"2026-01-15",494900,{"date":1059,"open":1060,"high":1019,"low":1060,"close":1026,"change":493,"percent_change":493,"volume":1061,"transactions":9,"vwap":1026},"2026-01-14",23.49,199100,{"date":1063,"open":1026,"high":1019,"low":1026,"close":1026,"change":230,"percent_change":205,"volume":1064,"transactions":9,"vwap":1026},"2026-01-13",155000,{"date":1066,"open":1060,"high":1019,"low":1060,"close":1060,"change":423,"percent_change":424,"volume":1067,"transactions":9,"vwap":1060},"2026-01-12",160500,{"date":1069,"open":1026,"high":1019,"low":1060,"close":1019,"change":21,"percent_change":22,"volume":1070,"transactions":9,"vwap":1019},"2026-01-09",371200,{"date":1072,"open":1020,"high":1060,"low":1020,"close":1042,"change":493,"percent_change":493,"volume":1073,"transactions":9,"vwap":1042},"2026-01-08",244500,{"date":1075,"open":1026,"high":1019,"low":1042,"close":1042,"change":423,"percent_change":424,"volume":1076,"transactions":9,"vwap":1042},"2026-01-07",262600,{"date":1078,"open":1020,"high":1079,"low":1020,"close":1026,"change":223,"percent_change":224,"volume":1080,"transactions":9,"vwap":1026},"2026-01-06",23.52,595600,{"date":1082,"open":1011,"high":1042,"low":1011,"close":1042,"change":571,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1042},"2026-01-05",0.21,205700,{"date":1086,"open":1011,"high":1011,"low":1087,"close":1088,"change":230,"percent_change":205,"volume":761,"transactions":9,"vwap":1088},"2026-01-02",23.42,23.43,{"date":1090,"open":1026,"high":1026,"low":1006,"close":1087,"change":239,"percent_change":240,"volume":1091,"transactions":9,"vwap":1087},"2025-12-31",688000,{"date":1093,"open":1042,"high":1026,"low":1094,"close":1042,"change":230,"percent_change":205,"volume":1095,"transactions":9,"vwap":1042},"2025-12-30",23.474,406000,{"date":1097,"open":1012,"high":1098,"low":1012,"close":1020,"change":305,"percent_change":223,"volume":1099,"transactions":9,"vwap":1020},"2025-12-29",23.487,309700,{"date":1101,"open":1011,"high":1102,"low":1011,"close":1103,"change":296,"percent_change":297,"volume":1104,"transactions":9,"vwap":1103},"2025-12-26",23.478,23.465,174800,{"date":1106,"open":1079,"high":1107,"low":1042,"close":1019,"change":230,"percent_change":205,"volume":1108,"transactions":9,"vwap":1019},"2025-12-24",23.539,146600,{"date":1110,"open":1042,"high":1026,"low":1020,"close":1026,"change":223,"percent_change":224,"volume":1111,"transactions":9,"vwap":1026},"2025-12-23",172400,{"date":1113,"open":1060,"high":1060,"low":1020,"close":1042,"change":613,"percent_change":614,"volume":1114,"transactions":9,"vwap":1042},"2025-12-22",296200,{"date":1116,"open":1079,"high":1117,"low":1019,"close":1019,"change":297,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1019},"2025-12-19",23.53,-0.8,254900,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":230,"percent_change":205,"volume":1125,"transactions":9,"vwap":1124},"2025-12-18",23.73,23.69,23.7,200600,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1123,"change":111,"percent_change":197,"volume":1130,"transactions":9,"vwap":1123},"2025-12-17",23.71,23.68,98500,{"date":1132,"open":1128,"high":1133,"low":1123,"close":1124,"change":230,"percent_change":205,"volume":1134,"transactions":9,"vwap":1124},"2025-12-16",23.72,156200,{"date":1136,"open":1128,"high":1128,"low":1123,"close":1123,"change":493,"percent_change":493,"volume":1137,"transactions":9,"vwap":1123},"2025-12-15",149800,{"date":1139,"open":1133,"high":1133,"low":1129,"close":1123,"change":613,"percent_change":614,"volume":1140,"transactions":9,"vwap":1123},"2025-12-12",183600,{"date":1142,"open":1124,"high":1122,"low":1124,"close":1133,"change":111,"percent_change":197,"volume":1143,"transactions":9,"vwap":1133},"2025-12-11",180200,{"date":1145,"open":1128,"high":1146,"low":1124,"close":1122,"change":205,"percent_change":206,"volume":1147,"transactions":9,"vwap":1122},"2025-12-10",23.74,208100,{"date":1149,"open":1123,"high":1128,"low":1129,"close":1123,"change":111,"percent_change":197,"volume":1150,"transactions":9,"vwap":1123},"2025-12-09",300500,{"date":1152,"open":1123,"high":1124,"low":1153,"close":1124,"change":230,"percent_change":205,"volume":1154,"transactions":9,"vwap":1124},"2025-12-08",23.684,126500,{"date":1156,"open":1129,"high":1124,"low":1157,"close":1123,"change":356,"percent_change":357,"volume":1158,"transactions":9,"vwap":1123},"2025-12-05",23.67,157900,{"date":1160,"open":1129,"high":1129,"low":1161,"close":1162,"change":230,"percent_change":205,"volume":1163,"transactions":9,"vwap":1162},"2025-12-04",23.65,23.665,227400,{"date":1165,"open":1166,"high":1157,"low":1167,"close":1168,"change":442,"percent_change":106,"volume":1169,"transactions":9,"vwap":1168},"2025-12-03",23.64,23.63,23.655,423600,{"date":1171,"open":1166,"high":1166,"low":1035,"close":1166,"change":223,"percent_change":388,"volume":1172,"transactions":9,"vwap":1166},"2025-12-02",215500,{"date":1174,"open":1129,"high":1123,"low":1037,"close":1035,"change":932,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1035},"2025-12-01",-0.67,1340600,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":223,"percent_change":388,"volume":1181,"transactions":9,"vwap":1180},"2025-11-28",23.76,23.78,54100,{"date":1183,"open":1146,"high":1179,"low":1122,"close":1179,"change":21,"percent_change":22,"volume":1184,"transactions":9,"vwap":1179},"2025-11-26",133000,{"date":1186,"open":1133,"high":1122,"low":1128,"close":1122,"change":21,"percent_change":22,"volume":1187,"transactions":9,"vwap":1122},"2025-11-25",159400,{"date":1189,"open":1124,"high":1190,"low":1123,"close":1124,"change":106,"percent_change":121,"volume":1191,"transactions":9,"vwap":1124},"2025-11-24",23.716,321100,{"date":1193,"open":1161,"high":1194,"low":1035,"close":1166,"change":230,"percent_change":205,"volume":1195,"transactions":9,"vwap":1166},"2025-11-21",23.66,259600,{"date":1197,"open":1123,"high":1123,"low":1167,"close":1167,"change":424,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1167},"2025-11-20",-0.38,231400,{"date":1201,"open":1202,"high":1122,"low":1128,"close":1133,"change":230,"percent_change":205,"volume":1203,"transactions":9,"vwap":1133},"2025-11-19",23.715,215800,{"date":1205,"open":1128,"high":1133,"low":1206,"close":1128,"change":111,"percent_change":197,"volume":1207,"transactions":9,"vwap":1128},"2025-11-18",23.703,145700,{"date":1209,"open":1122,"high":1210,"low":1133,"close":1133,"change":613,"percent_change":614,"volume":1211,"transactions":9,"vwap":1133},"2025-11-17",23.75,1287400,{"date":1213,"open":1133,"high":1210,"low":1133,"close":1210,"change":111,"percent_change":197,"volume":1214,"transactions":9,"vwap":1210},"2025-11-14",167700,{"date":1216,"open":1217,"high":1180,"low":1122,"close":1179,"change":305,"percent_change":223,"volume":1218,"transactions":9,"vwap":1179},"2025-11-13",23.77,2025100,{"date":1220,"open":1217,"high":1217,"low":1210,"close":1221,"change":455,"percent_change":423,"volume":1222,"transactions":9,"vwap":1221},"2025-11-12",23.755,219000,{"date":1224,"open":1180,"high":1180,"low":1179,"close":1179,"change":493,"percent_change":493,"volume":1225,"transactions":9,"vwap":1179},"2025-11-11",115200,{"date":1227,"open":1210,"high":1179,"low":1122,"close":1179,"change":111,"percent_change":197,"volume":1228,"transactions":9,"vwap":1179},"2025-11-10",140200,{"date":1230,"open":1122,"high":1217,"low":1124,"close":1217,"change":571,"percent_change":1083,"volume":1231,"transactions":9,"vwap":1217},"2025-11-07",240100,{"date":1233,"open":1124,"high":1133,"low":1129,"close":1133,"change":455,"percent_change":423,"volume":1234,"transactions":9,"vwap":1133},"2025-11-06",318600,{"date":1236,"open":1133,"high":1146,"low":1128,"close":1237,"change":442,"percent_change":106,"volume":1238,"transactions":9,"vwap":1237},"2025-11-05",23.725,222300,{"date":1240,"open":1133,"high":1133,"low":1124,"close":1128,"change":423,"percent_change":878,"volume":1241,"transactions":9,"vwap":1128},"2025-11-04",535100,{"date":1243,"open":1133,"high":1244,"low":1124,"close":1122,"change":337,"percent_change":831,"volume":1245,"transactions":9,"vwap":1122},"2025-11-03",23.738,431200,{"date":1247,"open":1248,"high":24,"low":1249,"close":1250,"change":442,"percent_change":106,"volume":1251,"transactions":9,"vwap":1250},"2025-10-31",23.88,23.85,23.865,2470800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1249,"change":493,"percent_change":493,"volume":1257,"transactions":9,"vwap":1249},"2025-10-30",23.845,23.86,23.84,401600,{"date":1259,"open":1249,"high":1249,"low":1260,"close":1249,"change":21,"percent_change":22,"volume":1261,"transactions":9,"vwap":1249},"2025-10-29",23.82,169200,{"date":1263,"open":1264,"high":1256,"low":1265,"close":1260,"change":493,"percent_change":493,"volume":1266,"transactions":9,"vwap":1260},"2025-10-28",23.835,23.79,431900,{"date":1268,"open":1269,"high":1264,"low":1269,"close":1260,"change":388,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1260},"2025-10-27",23.8,0.34,205200,{"date":1273,"open":1210,"high":1217,"low":1122,"close":1146,"change":214,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1146},"2025-10-24",-0.21,229500,{"date":1277,"open":1265,"high":1269,"low":1217,"close":1265,"change":493,"percent_change":493,"volume":1278,"transactions":9,"vwap":1265},"2025-10-23",437500,{"date":1280,"open":1179,"high":1265,"low":1179,"close":1265,"change":897,"percent_change":898,"volume":1281,"transactions":9,"vwap":1265},"2025-10-22",136500,{"date":1283,"open":1217,"high":1284,"low":1210,"close":1221,"change":637,"percent_change":638,"volume":1285,"transactions":9,"vwap":1221},"2025-10-21",23.775,282600,{"date":1287,"open":1210,"high":1180,"low":1288,"close":1180,"change":106,"percent_change":121,"volume":1289,"transactions":9,"vwap":1180},"2025-10-20",23.745,115600,{"date":1291,"open":1133,"high":1122,"low":1128,"close":1133,"change":493,"percent_change":493,"volume":1292,"transactions":9,"vwap":1133},"2025-10-17",182300,{"date":1294,"open":1210,"high":1179,"low":1124,"close":1133,"change":356,"percent_change":357,"volume":1295,"transactions":9,"vwap":1133},"2025-10-16",316900,{"date":1297,"open":1124,"high":1237,"low":1298,"close":1299,"change":897,"percent_change":898,"volume":1300,"transactions":9,"vwap":1299},"2025-10-15",23.685,23.695,442000,{"date":1302,"open":1161,"high":1303,"low":1161,"close":1194,"change":111,"percent_change":197,"volume":1304,"transactions":9,"vwap":1194},"2025-10-14",23.689,1378200,{"date":1306,"open":1157,"high":1123,"low":1161,"close":1157,"change":197,"percent_change":672,"volume":1307,"transactions":9,"vwap":1157},"2025-10-13",237000,{"date":1309,"open":1265,"high":1265,"low":1157,"close":1128,"change":197,"percent_change":672,"volume":1310,"transactions":9,"vwap":1128},"2025-10-10",368900,{"date":1312,"open":1180,"high":1265,"low":1146,"close":1210,"change":239,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1210},"2025-10-09",-0.25,800100,{"date":1316,"open":1317,"high":1260,"low":1180,"close":1317,"change":493,"percent_change":493,"volume":1318,"transactions":9,"vwap":1317},"2025-10-08",23.81,1973700,{"date":1320,"open":1260,"high":1321,"low":1269,"close":1317,"change":111,"percent_change":197,"volume":1234,"transactions":9,"vwap":1317},"2025-10-07",23.83,{"date":1323,"open":1321,"high":1256,"low":1317,"close":1260,"change":21,"percent_change":22,"volume":1324,"transactions":9,"vwap":1260},"2025-10-06",436200,{"date":1326,"open":1327,"high":1328,"low":1180,"close":1265,"change":1329,"percent_change":949,"volume":1330,"transactions":9,"vwap":1265},"2025-10-03",23.9,23.93,-0.12,2656200,{"date":1332,"open":1333,"high":1334,"low":24,"close":1333,"change":230,"percent_change":205,"volume":1335,"transactions":9,"vwap":1333},"2025-10-02",23.91,23.94,343500,{"date":1337,"open":24,"high":1327,"low":1338,"close":1327,"change":1329,"percent_change":949,"volume":1339,"transactions":9,"vwap":1327},"2025-10-01",23.87,145300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1342,"change":423,"percent_change":878,"volume":1345,"transactions":9,"vwap":1342},"2025-09-30",24.02,24.049999,24,354500,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":455,"percent_change":423,"volume":1351,"transactions":9,"vwap":1350},"2025-09-29",24.07,24.01,24.040001,344700,{"date":1353,"open":1350,"high":1343,"low":1354,"close":1355,"change":305,"percent_change":223,"volume":1356,"transactions":9,"vwap":1355},"2025-09-26",24.030001,24.045,127500,{"date":1358,"open":1343,"high":1343,"low":1354,"close":1350,"change":613,"percent_change":1329,"volume":1359,"transactions":9,"vwap":1350},"2025-09-25",144600,{"date":1361,"open":1362,"high":1362,"low":1343,"close":1348,"change":613,"percent_change":1329,"volume":1363,"transactions":9,"vwap":1348},"2025-09-24",24.08,183100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1366,"change":230,"percent_change":205,"volume":1369,"transactions":9,"vwap":1366},"2025-09-23",24.1,24.11,24.09,114400,{"date":1371,"open":1372,"high":1373,"low":1368,"close":1368,"change":214,"percent_change":1274,"volume":1374,"transactions":9,"vwap":1368},"2025-09-22",24.12,24.14,194800,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1373,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1373},"2025-09-19",24.15,24.13,-0.035,-0.14,206900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":329,"percent_change":239,"volume":1388,"transactions":9,"vwap":1387},"2025-09-18",24.17,24.19,24.16,24.175,229100,{"date":1390,"open":1384,"high":1385,"low":1384,"close":1385,"change":442,"percent_change":106,"volume":954,"transactions":9,"vwap":1385},"2025-09-17",{"date":1392,"open":1393,"high":1393,"low":1386,"close":1387,"change":455,"percent_change":423,"volume":1394,"transactions":9,"vwap":1387},"2025-09-16",24.18,133200,{"date":1396,"open":1393,"high":1385,"low":1384,"close":1393,"change":230,"percent_change":205,"volume":1397,"transactions":9,"vwap":1393},"2025-09-15",428300,{"date":1399,"open":1384,"high":1393,"low":1377,"close":1384,"change":305,"percent_change":223,"volume":1339,"transactions":9,"vwap":1384},"2025-09-12",{"date":1401,"open":1384,"high":1393,"low":1386,"close":1402,"change":111,"percent_change":197,"volume":1403,"transactions":9,"vwap":1402},"2025-09-11",24.165,172000,{"date":1405,"open":1387,"high":1393,"low":1384,"close":1387,"change":305,"percent_change":223,"volume":1406,"transactions":9,"vwap":1387},"2025-09-10",133300,{"date":1408,"open":1386,"high":1384,"low":1377,"close":1384,"change":305,"percent_change":223,"volume":1409,"transactions":9,"vwap":1384},"2025-09-09",234500,{"date":1411,"open":1386,"high":1384,"low":1377,"close":1402,"change":21,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1402},"2025-09-08",0.12,294600,{"date":1415,"open":1378,"high":1377,"low":1378,"close":1416,"change":305,"percent_change":223,"volume":1417,"transactions":9,"vwap":1416},"2025-09-05",24.135,169900,{"date":1419,"open":1378,"high":1377,"low":1372,"close":1378,"change":230,"percent_change":205,"volume":1420,"transactions":9,"vwap":1378},"2025-09-04",340700,{"date":1422,"open":1367,"high":1378,"low":1366,"close":1372,"change":111,"percent_change":197,"volume":1423,"transactions":9,"vwap":1372},"2025-09-03",272100,{"date":1425,"open":1362,"high":1378,"low":1348,"close":1378,"change":239,"percent_change":1313,"volume":1426,"transactions":9,"vwap":1378},"2025-09-02",268000,{"date":1428,"open":1429,"high":1430,"low":1386,"close":1385,"change":423,"percent_change":878,"volume":1431,"transactions":9,"vwap":1385},"2025-08-29",24.2,24.21,332900,{"date":1433,"open":1434,"high":1434,"low":1429,"close":1430,"change":305,"percent_change":223,"volume":1435,"transactions":9,"vwap":1430},"2025-08-28",24.22,180400,{"date":1437,"open":1393,"high":1430,"low":1393,"close":1438,"change":455,"percent_change":423,"volume":1439,"transactions":9,"vwap":1438},"2025-08-27",24.205,154100,{"date":1441,"open":1384,"high":1430,"low":1386,"close":1430,"change":223,"percent_change":388,"volume":1442,"transactions":9,"vwap":1430},"2025-08-26",131600,{"date":1444,"open":1384,"high":1385,"low":1386,"close":1385,"change":223,"percent_change":388,"volume":1445,"transactions":9,"vwap":1385},"2025-08-25",111600,{"date":1447,"open":1377,"high":1393,"low":1377,"close":1384,"change":106,"percent_change":121,"volume":1448,"transactions":9,"vwap":1384},"2025-08-22",244900,{"date":1450,"open":1367,"high":1378,"low":1367,"close":1367,"change":197,"percent_change":672,"volume":1451,"transactions":9,"vwap":1367},"2025-08-21",168800,{"date":1453,"open":1378,"high":1377,"low":1367,"close":1377,"change":223,"percent_change":388,"volume":1363,"transactions":9,"vwap":1377},"2025-08-20",{"date":1455,"open":1367,"high":1393,"low":1366,"close":1378,"change":423,"percent_change":878,"volume":1456,"transactions":9,"vwap":1378},"2025-08-19",125500,{"date":1458,"open":1367,"high":1377,"low":1367,"close":1377,"change":205,"percent_change":206,"volume":1459,"transactions":9,"vwap":1377},"2025-08-18",215000,{"date":1461,"open":1386,"high":1386,"low":1366,"close":1367,"change":214,"percent_change":1274,"volume":1462,"transactions":9,"vwap":1367},"2025-08-15",549400,{"date":1464,"open":1373,"high":1386,"low":1373,"close":1386,"change":223,"percent_change":388,"volume":1465,"transactions":9,"vwap":1386},"2025-08-14",95300,{"date":1467,"open":1377,"high":1384,"low":1367,"close":1373,"change":329,"percent_change":239,"volume":1468,"transactions":9,"vwap":1373},"2025-08-13",414700,{"date":1470,"open":1386,"high":1386,"low":1377,"close":1471,"change":230,"percent_change":205,"volume":1472,"transactions":9,"vwap":1471},"2025-08-12",24.155,158600,{"date":1474,"open":1386,"high":1384,"low":1373,"close":1475,"change":111,"percent_change":197,"volume":1476,"transactions":9,"vwap":1475},"2025-08-11",24.145,165000,{"date":1478,"open":1372,"high":1386,"low":1362,"close":1471,"change":21,"percent_change":1412,"volume":1479,"transactions":9,"vwap":1471},"2025-08-08",247300,{"date":1481,"open":1372,"high":1378,"low":1372,"close":1482,"change":455,"percent_change":423,"volume":1483,"transactions":9,"vwap":1482},"2025-08-07",24.125,138200,{"date":1485,"open":1366,"high":1377,"low":1486,"close":1378,"change":897,"percent_change":898,"volume":1487,"transactions":9,"vwap":1378},"2025-08-06",24.091999,128400,{"date":1489,"open":1367,"high":1367,"low":1343,"close":1490,"change":329,"percent_change":239,"volume":1491,"transactions":9,"vwap":1490},"2025-08-05",24.094999,265000,{"date":1493,"open":1366,"high":1372,"low":1490,"close":1367,"change":223,"percent_change":388,"volume":1494,"transactions":9,"vwap":1367},"2025-08-04",150500,{"date":1496,"open":1373,"high":1373,"low":1362,"close":1368,"change":297,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1368},"2025-08-01",-0.78,188600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1502,"change":493,"percent_change":493,"volume":1504,"transactions":9,"vwap":1502},"2025-07-31",24.27,24.28,24.26,140800,{"date":1506,"open":1501,"high":1502,"low":1503,"close":1502,"change":223,"percent_change":388,"volume":1507,"transactions":9,"vwap":1502},"2025-07-30",78200,{"date":1509,"open":1502,"high":1502,"low":1503,"close":1503,"change":111,"percent_change":197,"volume":1510,"transactions":9,"vwap":1503},"2025-07-29",102800,{"date":1512,"open":1501,"high":1501,"low":1513,"close":1501,"change":230,"percent_change":205,"volume":1504,"transactions":9,"vwap":1501},"2025-07-28",24.25,{"date":1515,"open":1501,"high":1502,"low":1503,"close":1503,"change":111,"percent_change":197,"volume":1516,"transactions":9,"vwap":1503},"2025-07-25",156600,{"date":1518,"open":1501,"high":1501,"low":1503,"close":1501,"change":493,"percent_change":493,"volume":1519,"transactions":9,"vwap":1501},"2025-07-24",85000,{"date":1521,"open":1501,"high":1501,"low":1513,"close":1501,"change":111,"percent_change":197,"volume":1522,"transactions":9,"vwap":1501},"2025-07-23",157500,{"date":1524,"open":1503,"high":175,"low":1513,"close":1502,"change":223,"percent_change":388,"volume":1525,"transactions":9,"vwap":1502},"2025-07-22",2810400,{"date":1527,"open":1503,"high":1503,"low":1513,"close":1503,"change":223,"percent_change":388,"volume":1528,"transactions":9,"vwap":1503},"2025-07-21",155500,{"date":1530,"open":1513,"high":1503,"low":1531,"close":1531,"change":111,"percent_change":197,"volume":941,"transactions":9,"vwap":1531},"2025-07-18",24.24,{"date":1533,"open":1503,"high":1503,"low":1534,"close":1513,"change":111,"percent_change":197,"volume":1535,"transactions":9,"vwap":1513},"2025-07-17",24.244,236100,{"date":1537,"open":1513,"high":1503,"low":1538,"close":1503,"change":230,"percent_change":205,"volume":1539,"transactions":9,"vwap":1503},"2025-07-16",24.232,214800,{"date":1541,"open":1434,"high":1513,"low":1434,"close":1513,"change":21,"percent_change":1412,"volume":1542,"transactions":9,"vwap":1513},"2025-07-15",172300,{"date":1544,"open":1545,"high":1545,"low":1430,"close":1434,"change":305,"percent_change":223,"volume":1292,"transactions":9,"vwap":1434},"2025-07-14",24.23,{"date":1547,"open":1429,"high":1434,"low":1429,"close":1548,"change":305,"percent_change":223,"volume":1549,"transactions":9,"vwap":1548},"2025-07-11",24.215,113800,{"date":1551,"open":1429,"high":1434,"low":1385,"close":1430,"change":230,"percent_change":205,"volume":656,"transactions":9,"vwap":1430},"2025-07-10",{"date":1553,"open":1385,"high":1429,"low":1393,"close":1429,"change":21,"percent_change":1412,"volume":1554,"transactions":9,"vwap":1429},"2025-07-09",139100,{"date":1556,"open":1384,"high":1557,"low":1377,"close":1384,"change":111,"percent_change":197,"volume":1558,"transactions":9,"vwap":1384},"2025-07-08",24.181,136100,{"date":1560,"open":1386,"high":1393,"low":1377,"close":1393,"change":223,"percent_change":388,"volume":1561,"transactions":9,"vwap":1393},"2025-07-07",246900,{"date":1563,"open":1384,"high":1393,"low":1373,"close":1386,"change":21,"percent_change":1412,"volume":1564,"transactions":9,"vwap":1386},"2025-07-03",1583300,{"date":1566,"open":1372,"high":1377,"low":1567,"close":1378,"change":442,"percent_change":106,"volume":1568,"transactions":9,"vwap":1378},"2025-07-02",24.115,123900,{"date":1570,"open":1362,"high":1372,"low":1348,"close":1567,"change":948,"percent_change":996,"volume":1571,"transactions":9,"vwap":1567},"2025-07-01",119300,{"date":1573,"open":1434,"high":1545,"low":1430,"close":1545,"change":897,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1545},"2025-06-30",0.14,247100,{"date":1577,"open":1385,"high":1429,"low":1393,"close":1578,"change":442,"percent_change":106,"volume":1579,"transactions":9,"vwap":1578},"2025-06-27",24.195,92900,{"date":1581,"open":1386,"high":1429,"low":1386,"close":1393,"change":356,"percent_change":786,"volume":709,"transactions":9,"vwap":1393},"2025-06-26",{"date":1583,"open":1373,"high":1471,"low":1373,"close":1471,"change":897,"percent_change":898,"volume":1584,"transactions":9,"vwap":1471},"2025-06-25",104100,{"date":1586,"open":1372,"high":1373,"low":1367,"close":1372,"change":442,"percent_change":106,"volume":1554,"transactions":9,"vwap":1372},"2025-06-24",{"date":1588,"open":1368,"high":1367,"low":1368,"close":1589,"change":223,"percent_change":388,"volume":1590,"transactions":9,"vwap":1589},"2025-06-23",24.105,82500,{"date":1592,"open":1362,"high":1368,"low":1362,"close":1593,"change":305,"percent_change":223,"volume":1594,"transactions":9,"vwap":1593},"2025-06-20",24.084999,105800,{"date":1596,"open":1348,"high":1368,"low":1597,"close":1362,"change":493,"percent_change":493,"volume":1598,"transactions":9,"vwap":1362},"2025-06-18",24.059999,95000,{"date":1600,"open":1348,"high":1362,"low":1343,"close":1362,"change":230,"percent_change":205,"volume":1601,"transactions":9,"vwap":1362},"2025-06-17",218000,{"date":1603,"open":1348,"high":1362,"low":1597,"close":1348,"change":305,"percent_change":223,"volume":1604,"transactions":9,"vwap":1348},"2025-06-16",138600,{"date":1606,"open":1597,"high":1368,"low":1343,"close":1607,"change":637,"percent_change":925,"volume":1608,"transactions":9,"vwap":1607},"2025-06-13",24.065001,361500,{"date":1610,"open":1366,"high":1366,"low":1368,"close":1368,"change":329,"percent_change":239,"volume":1611,"transactions":9,"vwap":1368},"2025-06-12",142600,{"date":1613,"open":1366,"high":1367,"low":1368,"close":1589,"change":230,"percent_change":205,"volume":1614,"transactions":9,"vwap":1589},"2025-06-11",168900,{"date":1616,"open":1366,"high":1366,"low":1368,"close":1490,"change":329,"percent_change":239,"volume":1617,"transactions":9,"vwap":1490},"2025-06-10",94400,{"date":1619,"open":1372,"high":1372,"low":1366,"close":1367,"change":356,"percent_change":786,"volume":1620,"transactions":9,"vwap":1367},"2025-06-09",126600,{"date":1622,"open":1490,"high":1366,"low":1362,"close":1593,"change":230,"percent_change":205,"volume":1623,"transactions":9,"vwap":1593},"2025-06-06",120400,{"date":1625,"open":1366,"high":1366,"low":1348,"close":1626,"change":305,"percent_change":223,"volume":1627,"transactions":9,"vwap":1626},"2025-06-05",24.075001,133400,{"date":1629,"open":1368,"high":1366,"low":1597,"close":1348,"change":613,"percent_change":1329,"volume":1630,"transactions":9,"vwap":1348},"2025-06-04",585300,{"date":1632,"open":1362,"high":1366,"low":1348,"close":1366,"change":493,"percent_change":493,"volume":1633,"transactions":9,"vwap":1366},"2025-06-03",209700,{"date":1635,"open":1362,"high":1366,"low":1348,"close":1366,"change":948,"percent_change":996,"volume":1636,"transactions":9,"vwap":1366},"2025-06-02",202400,{"date":1638,"open":1430,"high":1548,"low":1429,"close":1548,"change":356,"percent_change":786,"volume":1504,"transactions":9,"vwap":1548},"2025-05-30",{"date":1640,"open":1385,"high":1385,"low":1393,"close":1385,"change":205,"percent_change":206,"volume":1641,"transactions":9,"vwap":1385},"2025-05-29",235600,{"date":1643,"open":1393,"high":1393,"low":1377,"close":1377,"change":111,"percent_change":197,"volume":1644,"transactions":9,"vwap":1377},"2025-05-28",99800,{"date":1646,"open":1384,"high":1384,"low":1377,"close":1386,"change":223,"percent_change":388,"volume":1647,"transactions":9,"vwap":1386},"2025-05-27",236900,{"date":1649,"open":1378,"high":1373,"low":1378,"close":1373,"change":329,"percent_change":239,"volume":721,"transactions":9,"vwap":1373},"2025-05-23",{"date":1651,"open":1373,"high":1386,"low":1373,"close":1471,"change":442,"percent_change":106,"volume":1652,"transactions":9,"vwap":1471},"2025-05-22",84900,{"date":1654,"open":1373,"high":1655,"low":1372,"close":1373,"change":423,"percent_change":878,"volume":1656,"transactions":9,"vwap":1373},"2025-05-21",24.173,171300,{"date":1658,"open":1377,"high":1386,"low":1659,"close":1386,"change":493,"percent_change":493,"volume":1660,"transactions":9,"vwap":1386},"2025-05-20",24.122,99600,{"date":1662,"open":1367,"high":1384,"low":1367,"close":1386,"change":305,"percent_change":223,"volume":1663,"transactions":9,"vwap":1386},"2025-05-19",111400,{"date":1665,"open":1377,"high":1386,"low":1378,"close":1471,"change":356,"percent_change":786,"volume":1666,"transactions":9,"vwap":1471},"2025-05-16",150600,{"date":1668,"open":1372,"high":1378,"low":1366,"close":1378,"change":223,"percent_change":388,"volume":1669,"transactions":9,"vwap":1378},"2025-05-15",213600,{"date":1671,"open":1372,"high":1372,"low":1362,"close":1367,"change":230,"percent_change":205,"volume":1672,"transactions":9,"vwap":1367},"2025-05-14",151800,{"date":1674,"open":1597,"high":1366,"low":1343,"close":1366,"change":394,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1366},"2025-05-13",0.29,193400,{"date":1678,"open":1344,"high":1350,"low":1679,"close":1354,"change":224,"percent_change":146,"volume":1680,"transactions":9,"vwap":1354},"2025-05-12",23.99,254400,{"date":1682,"open":1328,"high":1334,"low":1683,"close":1334,"change":897,"percent_change":898,"volume":1684,"transactions":9,"vwap":1334},"2025-05-09",23.905,248700,{"date":1686,"open":24,"high":1687,"low":1338,"close":1683,"change":857,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1683},"2025-05-08",23.92,0.19,156700,{"date":1691,"open":1249,"high":1692,"low":1321,"close":1255,"change":230,"percent_change":205,"volume":1693,"transactions":9,"vwap":1255},"2025-05-07",23.887,178600,{"date":1695,"open":24,"high":1333,"low":1321,"close":1249,"change":214,"percent_change":1274,"volume":1696,"transactions":9,"vwap":1249},"2025-05-06",153600,{"date":1698,"open":24,"high":1327,"low":1338,"close":1327,"change":493,"percent_change":493,"volume":1699,"transactions":9,"vwap":1327},"2025-05-05",142800,{"date":1701,"open":24,"high":1327,"low":1317,"close":1327,"change":786,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1327},"2025-05-02",0.42,421500,{"date":1705,"open":24,"high":24,"low":1269,"close":1269,"change":932,"percent_change":1175,"volume":1706,"transactions":9,"vwap":1269},"2025-05-01",198100,{"date":1708,"open":1328,"high":1679,"low":1333,"close":1709,"change":613,"percent_change":614,"volume":1710,"transactions":9,"vwap":1709},"2025-04-30",23.96,504400,{"date":1712,"open":1709,"high":1679,"low":1713,"close":1679,"change":205,"percent_change":206,"volume":1714,"transactions":9,"vwap":1679},"2025-04-29",23.95,126900,{"date":1716,"open":1717,"high":1717,"low":1687,"close":1713,"change":493,"percent_change":493,"volume":1363,"transactions":9,"vwap":1713},"2025-04-28",23.97,{"date":1719,"open":1328,"high":1709,"low":24,"close":1713,"change":356,"percent_change":786,"volume":1720,"transactions":9,"vwap":1713},"2025-04-25",216400,{"date":1722,"open":1317,"high":1717,"low":1269,"close":1723,"change":1724,"percent_change":131,"volume":1725,"transactions":9,"vwap":1723},"2025-04-24",23.925,0.185,1155000,{"date":1727,"open":1180,"high":1321,"low":1133,"close":1146,"change":106,"percent_change":121,"volume":1728,"transactions":9,"vwap":1146},"2025-04-23",430600,{"date":179,"open":1194,"high":1129,"low":1037,"close":1129,"change":223,"percent_change":388,"volume":1730,"transactions":9,"vwap":1129},283500]