[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLIA":3,"homepage-market-summary":30,"stock-historical-FLIA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLIA","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 International Aggregate Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.991,0.7986,"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},20.01,20.02,20.03,19.995,19.96,0.05,0.25,57874.48005,20.77,19.92,188533.827828356,10.6,2096,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,123,128,133,138,143,148],{"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":23,"price":122,"is_up":11},"Consumer Staples","XLP",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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},164714,60120456.957089,-2.01,"2025-04-22",[180,183,191,200,208,218,227,235,244,252,261,271,279,286,295,304,309,317,325,336,346,356,366,375,381,388,395,403,413,421,428,434,439,444,449,456,466,472,477,484,492,498,504,513,521,530,537,545,551,558,565,570,575,580,587,592,598,605,612,619,624,627,631,635,640,647,652,659,665,669,672,677,681,685,689,692,695,698,702,707,711,714,717,721,724,728,733,736,740,743,746,749,753,757,763,766,770,774,777,780,783,787,790,793,797,800,804,809,814,818,821,824,827,830,833,836,839,842,845,849,852,855,859,862,865,868,871,874,877,883,887,892,898,901,907,913,918,921,924,927,930,933,937,940,943,946,948,951,953,958,962,966,969,972,976,980,983,987,990,993,996,999,1002,1005,1009,1012,1016,1020,1023,1026,1029,1033,1036,1039,1043,1046,1049,1052,1056,1060,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1095,1098,1102,1106,1109,1112,1118,1124,1130,1134,1139,1143,1148,1151,1154,1160,1164,1171,1177,1182,1186,1189,1194,1198,1202,1205,1208,1213,1219,1221,1225,1230,1233,1238,1241,1244,1247,1250,1254,1258,1262,1267,1270,1274,1277,1280,1283,1287,1290,1293,1296,1300,1305,1309,1313,1316,1320,1323,1326,1330,1333,1336,1339,1342,1345,1348,1352,1355,1357,1360,1362,1365,1368,1372,1375,1379,1383,1385,1387,1390,1394,1397,1400,1403,1406,1410,1414,1416,1419,1422,1425,1428,1431,1434,1436,1439,1442,1446,1449,1452,1457,1460,1463,1466,1469,1473,1476,1480,1483,1486,1489,1492,1495,1499,1503,1507,1510,1513,1517,1521,1523,1526,1530,1534,1537,1541,1545,1548,1551,1554,1556,1560,1562,1565,1571,1574,1577,1580,1582,1585,1588,1592,1595,1598,1601,1605,1608,1611,1614,1617,1620,1623,1626,1629,1632,1634,1637,1640,1643,1645,1647,1651,1655,1660,1662,1665,1667,1671,1676,1679,1682,1685,1688,1692,1695],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},281,20.0074,{"date":184,"open":185,"high":185,"low":26,"close":21,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",19.97,-0.06,-0.3,452903.4141,2846,19.944,{"date":192,"open":18,"high":193,"low":194,"close":18,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",20.1,20,0.025,0.13,344861.73127,549,20.028,{"date":201,"open":202,"high":202,"low":203,"close":20,"change":204,"percent_change":22,"volume":205,"transactions":206,"vwap":207},"2026-09-29",20.0277,19.98,0.01,41076.179638,251,19.9928,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",20.0001,19.965,19.985,-0.055,-0.27,89996.83264,434,19.9854,{"date":219,"open":19,"high":220,"low":17,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",20.055,20.04,0.02,0.1,183632.9211,389,20.0441,{"date":228,"open":220,"high":229,"low":230,"close":18,"change":231,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",20.065,20.0059,0,70903.5761,728,20.0335,{"date":236,"open":237,"high":237,"low":238,"close":18,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",20.11,20.005,-0.115,-0.57,126462.8021,737,20.0402,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":231,"percent_change":231,"volume":249,"transactions":250,"vwap":251},"2026-09-22",20.14,20.1101,20.135,88476.88886,527,20.1257,{"date":253,"open":254,"high":255,"low":256,"close":248,"change":257,"percent_change":141,"volume":258,"transactions":259,"vwap":260},"2026-09-21",20.13,20.145,20.12,0.065,77920.042962,187,20.128,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",20.09,20.05,20.07,-0.05,-0.25,85650.56439,323,20.0716,{"date":272,"open":256,"high":273,"low":263,"close":256,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",20.125,0.075,0.37,90349.86814,387,20.1152,{"date":280,"open":281,"high":193,"low":221,"close":282,"change":204,"percent_change":22,"volume":283,"transactions":284,"vwap":285},"2026-09-16",20.08,20.045,246855.02184,1244,20.0707,{"date":287,"open":264,"high":288,"low":19,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",20.0599,20.035,-0.02,-0.1,2003559.839401,1554,20.0306,{"date":296,"open":297,"high":298,"low":19,"close":220,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",20.06,20.085,-0.03,-0.15,14243420.85432,198,20.0462,{"date":305,"open":263,"high":237,"low":281,"close":298,"change":204,"percent_change":22,"volume":306,"transactions":307,"vwap":308},"2026-09-11",66969.36625,140,20.1008,{"date":310,"open":254,"high":254,"low":297,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",20.075,-0.09,-0.45,65682.69881,226,20.078,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":266,"percent_change":267,"volume":322,"transactions":323,"vwap":324},"2026-09-09",20.2,20.1601,20.165,55206.4372,132,20.172,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",20.22,20.24,20.21,20.215,-0.0352,-0.17,49485.841361,176,20.2269,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":204,"volume":343,"transactions":344,"vwap":345},"2026-09-04",20.27,20.28,20.23,20.2502,0.0025,60999.450951,265,20.2625,{"date":347,"open":340,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",20.26,20.225,20.2477,0.0727,0.36,61322.4467,285,20.2428,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",20.17,20.19,20.175,0.015,0.07,103136.58471,231,20.1799,{"date":367,"open":327,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",20.235,20.16,-0.13,-0.64,79815.135082,330,20.2009,{"date":376,"open":339,"high":377,"low":338,"close":377,"change":231,"percent_change":231,"volume":378,"transactions":379,"vwap":380},"2026-08-31",20.29,149087.3207,180,20.2807,{"date":382,"open":383,"high":384,"low":339,"close":377,"change":299,"percent_change":300,"volume":385,"transactions":386,"vwap":387},"2026-08-28",20.31,20.33,50302.36328,197,20.3031,{"date":389,"open":390,"high":384,"low":383,"close":391,"change":290,"percent_change":291,"volume":392,"transactions":393,"vwap":394},"2026-08-27",20.3211,20.32,75546.093804,212,20.3219,{"date":396,"open":397,"high":397,"low":391,"close":398,"change":186,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-26",20.36,20.34,-0.29,56372.84812,193,20.3393,{"date":404,"open":405,"high":406,"low":407,"close":406,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",20.35,20.4,20.3402,0.09,0.44,100613.3977,561,20.3792,{"date":414,"open":415,"high":383,"low":416,"close":383,"change":195,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",20.3011,20.3,0.12,70603.3307,297,20.3064,{"date":422,"open":377,"high":416,"low":339,"close":423,"change":424,"percent_change":290,"volume":425,"transactions":426,"vwap":427},"2026-08-21",20.285,-0.005,53293.72766,148,20.2893,{"date":429,"open":430,"high":416,"low":339,"close":377,"change":112,"percent_change":266,"volume":431,"transactions":432,"vwap":433},"2026-08-20",20.295,85797.724717,230,20.2895,{"date":435,"open":416,"high":383,"low":339,"close":416,"change":195,"percent_change":417,"volume":436,"transactions":437,"vwap":438},"2026-08-19",40326.3207,160,20.2943,{"date":440,"open":339,"high":377,"low":348,"close":441,"change":112,"percent_change":266,"volume":442,"transactions":443,"vwap":441},"2026-08-18",20.275,136448.60556,546,{"date":445,"open":416,"high":383,"low":338,"close":423,"change":112,"percent_change":266,"volume":446,"transactions":447,"vwap":448},"2026-08-17",85788.82497,337,20.2944,{"date":450,"open":391,"high":391,"low":377,"close":430,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-14",-0.04,-0.2,53951.4207,135,20.2985,{"date":457,"open":398,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-13",20.3555,20.325,20.335,0.035,0.17,172784.032412,1160,20.3388,{"date":467,"open":384,"high":468,"low":416,"close":416,"change":112,"percent_change":266,"volume":469,"transactions":470,"vwap":471},"2026-08-12",20.3301,158696.0197,254,20.3055,{"date":473,"open":384,"high":398,"low":430,"close":383,"change":222,"percent_change":223,"volume":474,"transactions":475,"vwap":476},"2026-08-11",73004.6247,195,20.3178,{"date":478,"open":377,"high":384,"low":339,"close":377,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-10",-0.08,-0.39,176616.314647,208,20.2846,{"date":485,"open":397,"high":486,"low":398,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-07",20.37,0.045,0.22,65428.904401,185,20.3547,{"date":493,"open":397,"high":397,"low":494,"close":459,"change":495,"percent_change":332,"volume":496,"transactions":447,"vwap":497},"2026-08-06",20.3177,-0.035,97777.299,20.3353,{"date":499,"open":398,"high":397,"low":398,"close":397,"change":500,"percent_change":222,"volume":501,"transactions":502,"vwap":503},"2026-08-05",0.005,80498.2383,257,20.3494,{"date":505,"open":405,"high":397,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-04",20.323058,20.355,0.03,0.15,102423.4883,295,20.3557,{"date":514,"open":515,"high":516,"low":391,"close":459,"change":517,"percent_change":462,"volume":518,"transactions":519,"vwap":520},"2026-08-03",20.3209,20.3398,0.0349,68766.24282,167,20.3272,{"date":522,"open":523,"high":391,"low":377,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-31",20.3191,20.2901,-0.0449,-0.22,68409.39646,245,20.2974,{"date":531,"open":391,"high":405,"low":391,"close":460,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-30",0.0372,0.18,58858.420361,214,20.3419,{"date":538,"open":398,"high":398,"low":377,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-29",20.2978,-0.0722,-0.35,82984.3043,274,20.3176,{"date":546,"open":405,"high":547,"low":398,"close":486,"change":361,"percent_change":362,"volume":548,"transactions":549,"vwap":550},"2026-07-28",20.385,75074.70708,235,20.3664,{"date":552,"open":405,"high":486,"low":553,"close":507,"change":554,"percent_change":555,"volume":556,"transactions":277,"vwap":557},"2026-07-27",20.3401,0.04,0.2,100436.161724,20.3537,{"date":559,"open":383,"high":560,"low":383,"close":561,"change":361,"percent_change":362,"volume":562,"transactions":563,"vwap":564},"2026-07-24",20.3389,20.315,112275.2223,597,20.3216,{"date":566,"open":338,"high":406,"low":254,"close":416,"change":231,"percent_change":231,"volume":567,"transactions":568,"vwap":569},"2026-07-23",138685.7833,578,20.2821,{"date":571,"open":384,"high":384,"low":416,"close":416,"change":112,"percent_change":266,"volume":572,"transactions":573,"vwap":574},"2026-07-22",88411.4173,154,20.3157,{"date":576,"open":384,"high":398,"low":383,"close":383,"change":299,"percent_change":300,"volume":577,"transactions":578,"vwap":579},"2026-07-21",100588.4883,270,20.3283,{"date":581,"open":405,"high":582,"low":384,"close":398,"change":583,"percent_change":584,"volume":585,"transactions":259,"vwap":586},"2026-07-20",20.38,-0.015,-0.07,90941.41314,20.3458,{"date":588,"open":397,"high":486,"low":398,"close":507,"change":204,"percent_change":22,"volume":589,"transactions":590,"vwap":591},"2026-07-17",243592.41391,321,20.356,{"date":593,"open":398,"high":405,"low":384,"close":594,"change":299,"percent_change":300,"volume":595,"transactions":596,"vwap":597},"2026-07-16",20.345,46994.083692,184,20.3425,{"date":599,"open":405,"high":600,"low":405,"close":601,"change":602,"percent_change":362,"volume":603,"transactions":604,"vwap":486},"2026-07-15",20.39,20.375,0.0148,78747.82965,206,{"date":606,"open":397,"high":582,"low":397,"close":607,"change":608,"percent_change":23,"volume":609,"transactions":610,"vwap":611},"2026-07-14",20.3602,0.0502,80942.537406,222,20.3699,{"date":613,"open":582,"high":582,"low":383,"close":383,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-13",-0.085,-0.42,80524.6573,442,20.3297,{"date":620,"open":406,"high":621,"low":600,"close":622,"change":195,"percent_change":417,"volume":623,"transactions":9,"vwap":622},"2026-07-10",20.41,20.395,68600,{"date":625,"open":486,"high":600,"low":405,"close":486,"change":222,"percent_change":223,"volume":626,"transactions":9,"vwap":486},"2026-07-09",916000,{"date":628,"open":629,"high":629,"low":416,"close":405,"change":299,"percent_change":300,"volume":630,"transactions":9,"vwap":405},"2026-07-08",20.354,92300,{"date":632,"open":633,"high":633,"low":486,"close":582,"change":479,"percent_change":480,"volume":634,"transactions":9,"vwap":582},"2026-07-07",20.43,86800,{"date":636,"open":637,"high":638,"low":633,"close":638,"change":361,"percent_change":362,"volume":639,"transactions":9,"vwap":638},"2026-07-06",20.45,20.46,64100,{"date":641,"open":642,"high":638,"low":633,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-02",20.44,20.445,-0.025,-0.12,50400,{"date":648,"open":642,"high":649,"low":642,"close":650,"change":290,"percent_change":291,"volume":651,"transactions":9,"vwap":650},"2026-07-01",20.52,20.47,214100,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":644,"percent_change":645,"volume":658,"transactions":9,"vwap":657},"2026-06-30",20.505,20.51,20.48,20.49,149900,{"date":660,"open":661,"high":662,"low":655,"close":663,"change":583,"percent_change":584,"volume":664,"transactions":9,"vwap":663},"2026-06-29",20.525,20.53,20.515,35400,{"date":666,"open":662,"high":667,"low":649,"close":662,"change":204,"percent_change":22,"volume":668,"transactions":9,"vwap":662},"2026-06-26",20.54,42500,{"date":670,"open":667,"high":667,"low":649,"close":649,"change":231,"percent_change":231,"volume":671,"transactions":9,"vwap":649},"2026-06-25",67200,{"date":673,"open":655,"high":662,"low":674,"close":649,"change":22,"percent_change":675,"volume":676,"transactions":9,"vwap":649},"2026-06-24",20.495,0.24,46400,{"date":678,"open":679,"high":657,"low":650,"close":650,"change":112,"percent_change":266,"volume":680,"transactions":9,"vwap":650},"2026-06-23",20.485,78300,{"date":682,"open":638,"high":656,"low":683,"close":656,"change":500,"percent_change":222,"volume":684,"transactions":9,"vwap":656},"2026-06-22",20.448,81500,{"date":686,"open":656,"high":674,"low":650,"close":687,"change":361,"percent_change":362,"volume":688,"transactions":9,"vwap":687},"2026-06-18",20.475,91600,{"date":690,"open":650,"high":657,"low":637,"close":638,"change":231,"percent_change":231,"volume":691,"transactions":9,"vwap":638},"2026-06-17",265400,{"date":693,"open":650,"high":650,"low":637,"close":638,"change":204,"percent_change":22,"volume":694,"transactions":9,"vwap":638},"2026-06-16",161500,{"date":696,"open":638,"high":638,"low":642,"close":637,"change":22,"percent_change":23,"volume":697,"transactions":9,"vwap":637},"2026-06-15",110600,{"date":699,"open":406,"high":700,"low":547,"close":406,"change":231,"percent_change":231,"volume":701,"transactions":9,"vwap":406},"2026-06-12",20.42,59600,{"date":703,"open":486,"high":704,"low":405,"close":406,"change":362,"percent_change":705,"volume":706,"transactions":9,"vwap":406},"2026-06-11",20.415,0.34,82600,{"date":708,"open":709,"high":405,"low":391,"close":384,"change":299,"percent_change":300,"volume":710,"transactions":9,"vwap":384},"2026-06-10",20.341,49400,{"date":712,"open":398,"high":397,"low":384,"close":397,"change":554,"percent_change":555,"volume":713,"transactions":9,"vwap":397},"2026-06-09",113200,{"date":715,"open":405,"high":405,"low":383,"close":391,"change":583,"percent_change":584,"volume":716,"transactions":9,"vwap":391},"2026-06-08",158500,{"date":718,"open":719,"high":398,"low":384,"close":460,"change":495,"percent_change":332,"volume":720,"transactions":9,"vwap":460},"2026-06-05",20.339,63900,{"date":722,"open":486,"high":582,"low":397,"close":486,"change":222,"percent_change":223,"volume":723,"transactions":9,"vwap":486},"2026-06-04",100500,{"date":725,"open":726,"high":486,"low":384,"close":405,"change":451,"percent_change":452,"volume":727,"transactions":9,"vwap":405},"2026-06-03",20.365,96500,{"date":729,"open":730,"high":731,"low":582,"close":600,"change":500,"percent_change":222,"volume":732,"transactions":9,"vwap":600},"2026-06-02",20.405,20.409,84200,{"date":734,"open":486,"high":622,"low":405,"close":547,"change":213,"percent_change":214,"volume":735,"transactions":9,"vwap":547},"2026-06-01",99700,{"date":737,"open":633,"high":738,"low":633,"close":642,"change":204,"percent_change":22,"volume":739,"transactions":9,"vwap":642},"2026-05-29",20.455,152000,{"date":741,"open":622,"high":642,"low":622,"close":633,"change":508,"percent_change":509,"volume":742,"transactions":9,"vwap":633},"2026-05-28",68300,{"date":744,"open":704,"high":700,"low":600,"close":406,"change":231,"percent_change":231,"volume":745,"transactions":9,"vwap":406},"2026-05-27",54700,{"date":747,"open":600,"high":406,"low":582,"close":406,"change":22,"percent_change":23,"volume":748,"transactions":9,"vwap":406},"2026-05-26",105100,{"date":750,"open":594,"high":486,"low":384,"close":405,"change":751,"percent_change":554,"volume":752,"transactions":9,"vwap":405},"2026-05-22",0.009,57700,{"date":754,"open":339,"high":507,"low":441,"close":709,"change":755,"percent_change":22,"volume":756,"transactions":9,"vwap":709},"2026-05-21",0.011,132700,{"date":758,"open":759,"high":384,"low":759,"close":384,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":384},"2026-05-20",20.25,0.11,0.54,53300,{"date":764,"open":359,"high":327,"low":359,"close":327,"change":451,"percent_change":452,"volume":765,"transactions":9,"vwap":327},"2026-05-19",87400,{"date":767,"open":340,"high":338,"low":329,"close":348,"change":107,"percent_change":768,"volume":769,"transactions":9,"vwap":348},"2026-05-18",0.3,96200,{"date":771,"open":340,"high":340,"low":359,"close":319,"change":291,"percent_change":772,"volume":773,"transactions":9,"vwap":319},"2026-05-15",-0.49,70800,{"date":775,"open":416,"high":391,"low":377,"close":416,"change":231,"percent_change":231,"volume":776,"transactions":9,"vwap":416},"2026-05-14",75200,{"date":778,"open":759,"high":383,"low":759,"close":416,"change":554,"percent_change":555,"volume":779,"transactions":9,"vwap":416},"2026-05-13",97900,{"date":781,"open":759,"high":348,"low":328,"close":348,"change":299,"percent_change":300,"volume":782,"transactions":9,"vwap":348},"2026-05-12",65600,{"date":784,"open":391,"high":391,"low":339,"close":377,"change":584,"percent_change":785,"volume":786,"transactions":9,"vwap":377},"2026-05-11",-0.34,82200,{"date":788,"open":397,"high":486,"low":405,"close":397,"change":222,"percent_change":223,"volume":789,"transactions":9,"vwap":397},"2026-05-08",233800,{"date":791,"open":397,"high":397,"low":416,"close":398,"change":290,"percent_change":291,"volume":792,"transactions":9,"vwap":398},"2026-05-07",106000,{"date":794,"open":384,"high":726,"low":384,"close":397,"change":417,"percent_change":795,"volume":796,"transactions":9,"vwap":397},"2026-05-06",0.59,102900,{"date":798,"open":328,"high":348,"low":328,"close":328,"change":204,"percent_change":22,"volume":799,"transactions":9,"vwap":328},"2026-05-05",81200,{"date":801,"open":338,"high":338,"low":327,"close":340,"change":802,"percent_change":214,"volume":803,"transactions":9,"vwap":340},"2026-05-04",-0.054,39300,{"date":805,"open":416,"high":391,"low":339,"close":806,"change":807,"percent_change":112,"volume":808,"transactions":9,"vwap":806},"2026-05-01",20.284,-0.003,55600,{"date":810,"open":806,"high":416,"low":339,"close":811,"change":812,"percent_change":352,"volume":813,"transactions":9,"vwap":811},"2026-04-30",20.287,0.072,41400,{"date":815,"open":348,"high":348,"low":329,"close":330,"change":816,"percent_change":526,"volume":817,"transactions":9,"vwap":330},"2026-04-29",-0.045,136500,{"date":819,"open":348,"high":441,"low":759,"close":348,"change":112,"percent_change":266,"volume":820,"transactions":9,"vwap":348},"2026-04-28",93100,{"date":822,"open":416,"high":416,"low":759,"close":338,"change":584,"percent_change":785,"volume":823,"transactions":9,"vwap":338},"2026-04-27",57100,{"date":825,"open":383,"high":398,"low":377,"close":398,"change":22,"percent_change":23,"volume":826,"transactions":9,"vwap":398},"2026-04-24",57800,{"date":828,"open":384,"high":398,"low":348,"close":377,"change":266,"percent_change":267,"volume":829,"transactions":9,"vwap":377},"2026-04-23",122200,{"date":831,"open":405,"high":486,"low":430,"close":398,"change":508,"percent_change":509,"volume":832,"transactions":9,"vwap":398},"2026-04-22",219200,{"date":834,"open":398,"high":397,"low":416,"close":383,"change":299,"percent_change":300,"volume":835,"transactions":9,"vwap":383},"2026-04-21",201400,{"date":837,"open":486,"high":486,"low":460,"close":398,"change":266,"percent_change":267,"volume":838,"transactions":9,"vwap":398},"2026-04-20",79200,{"date":840,"open":486,"high":621,"low":486,"close":600,"change":408,"percent_change":409,"volume":841,"transactions":9,"vwap":600},"2026-04-17",30900,{"date":843,"open":398,"high":398,"low":338,"close":416,"change":424,"percent_change":290,"volume":844,"transactions":9,"vwap":416},"2026-04-16",68100,{"date":846,"open":391,"high":391,"low":377,"close":847,"change":583,"percent_change":584,"volume":848,"transactions":9,"vwap":847},"2026-04-15",20.305,68200,{"date":850,"open":338,"high":384,"low":338,"close":391,"change":195,"percent_change":417,"volume":851,"transactions":9,"vwap":391},"2026-04-14",78000,{"date":853,"open":348,"high":416,"low":759,"close":430,"change":508,"percent_change":509,"volume":854,"transactions":9,"vwap":430},"2026-04-13",92700,{"date":856,"open":339,"high":339,"low":759,"close":857,"change":495,"percent_change":332,"volume":858,"transactions":9,"vwap":857},"2026-04-10",20.265,75100,{"date":860,"open":339,"high":384,"low":441,"close":416,"change":451,"percent_change":452,"volume":861,"transactions":9,"vwap":416},"2026-04-09",88800,{"date":863,"open":486,"high":486,"low":391,"close":398,"change":760,"percent_change":761,"volume":864,"transactions":9,"vwap":398},"2026-04-08",45700,{"date":866,"open":340,"high":328,"low":369,"close":340,"change":204,"percent_change":22,"volume":867,"transactions":9,"vwap":340},"2026-04-07",127500,{"date":869,"open":327,"high":328,"low":327,"close":327,"change":299,"percent_change":300,"volume":870,"transactions":9,"vwap":327},"2026-04-06",87700,{"date":872,"open":327,"high":339,"low":327,"close":759,"change":231,"percent_change":231,"volume":873,"transactions":9,"vwap":759},"2026-04-02",161800,{"date":875,"open":759,"high":338,"low":328,"close":759,"change":112,"percent_change":266,"volume":876,"transactions":9,"vwap":759},"2026-04-01",171400,{"date":878,"open":327,"high":339,"low":879,"close":348,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":348},"2026-03-31",20.205,0.085,0.42,239400,{"date":884,"open":359,"high":359,"low":358,"close":360,"change":885,"percent_change":533,"volume":886,"transactions":9,"vwap":360},"2026-03-30",0.037,63800,{"date":888,"open":256,"high":369,"low":256,"close":889,"change":890,"percent_change":554,"volume":891,"transactions":9,"vwap":889},"2026-03-27",20.138,0.008,74800,{"date":893,"open":894,"high":895,"low":254,"close":254,"change":645,"percent_change":896,"volume":897,"transactions":9,"vwap":254},"2026-03-26",20.18,20.195,-0.59,70300,{"date":899,"open":759,"high":338,"low":330,"close":759,"change":408,"percent_change":900,"volume":848,"transactions":9,"vwap":759},"2026-03-25",0.45,{"date":902,"open":321,"high":895,"low":903,"close":369,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":369},"2026-03-24",20.144,-0.077,-0.38,82300,{"date":908,"open":319,"high":857,"low":359,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-03-23",20.237,0.107,0.53,69400,{"date":914,"open":329,"high":329,"low":254,"close":254,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":254},"2026-03-20",-0.16,-0.79,127600,{"date":919,"open":319,"high":377,"low":319,"close":377,"change":274,"percent_change":275,"volume":920,"transactions":9,"vwap":377},"2026-03-19",223200,{"date":922,"open":338,"high":338,"low":330,"close":330,"change":186,"percent_change":187,"volume":923,"transactions":9,"vwap":330},"2026-03-18",57300,{"date":925,"open":338,"high":377,"low":338,"close":441,"change":204,"percent_change":22,"volume":926,"transactions":9,"vwap":441},"2026-03-17",64500,{"date":928,"open":328,"high":338,"low":328,"close":857,"change":107,"percent_change":768,"volume":929,"transactions":9,"vwap":857},"2026-03-16",59000,{"date":931,"open":348,"high":857,"low":319,"close":879,"change":495,"percent_change":332,"volume":932,"transactions":9,"vwap":879},"2026-03-13",598000,{"date":934,"open":759,"high":339,"low":935,"close":328,"change":299,"percent_change":300,"volume":936,"transactions":9,"vwap":328},"2026-03-12",20.221,1902700,{"date":938,"open":377,"high":939,"low":348,"close":338,"change":186,"percent_change":187,"volume":844,"transactions":9,"vwap":338},"2026-03-11",20.291,{"date":941,"open":398,"high":547,"low":459,"close":384,"change":299,"percent_change":300,"volume":942,"transactions":9,"vwap":384},"2026-03-10",62100,{"date":944,"open":339,"high":582,"low":338,"close":397,"change":195,"percent_change":417,"volume":945,"transactions":9,"vwap":397},"2026-03-09",79000,{"date":947,"open":416,"high":397,"low":416,"close":460,"change":451,"percent_change":452,"volume":701,"transactions":9,"vwap":460},"2026-03-06",{"date":949,"open":486,"high":582,"low":405,"close":601,"change":213,"percent_change":214,"volume":950,"transactions":9,"vwap":601},"2026-03-05",76700,{"date":952,"open":700,"high":637,"low":700,"close":633,"change":500,"percent_change":222,"volume":926,"transactions":9,"vwap":633},"2026-03-04",{"date":954,"open":600,"high":955,"low":397,"close":956,"change":816,"percent_change":526,"volume":957,"transactions":9,"vwap":956},"2026-03-03",20.446,20.425,61700,{"date":959,"open":960,"high":960,"low":638,"close":650,"change":479,"percent_change":480,"volume":961,"transactions":9,"vwap":650},"2026-03-02",20.5,58200,{"date":963,"open":649,"high":964,"low":655,"close":964,"change":22,"percent_change":675,"volume":965,"transactions":9,"vwap":964},"2026-02-27",20.55,72600,{"date":967,"open":960,"high":655,"low":657,"close":960,"change":231,"percent_change":231,"volume":968,"transactions":9,"vwap":960},"2026-02-26",176700,{"date":970,"open":656,"high":960,"low":656,"close":960,"change":112,"percent_change":266,"volume":971,"transactions":9,"vwap":960},"2026-02-25",132100,{"date":973,"open":974,"high":655,"low":657,"close":655,"change":222,"percent_change":223,"volume":975,"transactions":9,"vwap":655},"2026-02-24",20.491,62200,{"date":977,"open":650,"high":960,"low":978,"close":657,"change":204,"percent_change":22,"volume":979,"transactions":9,"vwap":657},"2026-02-23",20.465,93900,{"date":981,"open":656,"high":960,"low":638,"close":656,"change":204,"percent_change":22,"volume":982,"transactions":9,"vwap":656},"2026-02-20",115600,{"date":984,"open":985,"high":656,"low":985,"close":650,"change":204,"percent_change":22,"volume":986,"transactions":9,"vwap":650},"2026-02-19",20.452,84600,{"date":988,"open":637,"high":650,"low":637,"close":638,"change":231,"percent_change":231,"volume":989,"transactions":9,"vwap":638},"2026-02-18",72800,{"date":991,"open":638,"high":650,"low":637,"close":638,"change":508,"percent_change":509,"volume":992,"transactions":9,"vwap":638},"2026-02-17",71500,{"date":994,"open":637,"high":637,"low":700,"close":633,"change":222,"percent_change":223,"volume":995,"transactions":9,"vwap":633},"2026-02-13",79100,{"date":997,"open":406,"high":700,"low":582,"close":621,"change":231,"percent_change":231,"volume":998,"transactions":9,"vwap":621},"2026-02-12",173800,{"date":1000,"open":582,"high":621,"low":582,"close":621,"change":554,"percent_change":555,"volume":1001,"transactions":9,"vwap":621},"2026-02-11",93300,{"date":1003,"open":397,"high":582,"low":405,"close":486,"change":231,"percent_change":231,"volume":1004,"transactions":9,"vwap":486},"2026-02-10",102200,{"date":1006,"open":398,"high":486,"low":1007,"close":486,"change":222,"percent_change":223,"volume":1008,"transactions":9,"vwap":486},"2026-02-09",20.331,88900,{"date":1010,"open":405,"high":405,"low":384,"close":405,"change":500,"percent_change":222,"volume":1011,"transactions":9,"vwap":405},"2026-02-06",47900,{"date":1013,"open":391,"high":1014,"low":391,"close":594,"change":257,"percent_change":141,"volume":1015,"transactions":9,"vwap":594},"2026-02-05",20.439,46200,{"date":1017,"open":1018,"high":383,"low":339,"close":339,"change":112,"percent_change":266,"volume":1019,"transactions":9,"vwap":339},"2026-02-04",20.302,61500,{"date":1021,"open":383,"high":383,"low":339,"close":377,"change":290,"percent_change":291,"volume":1022,"transactions":9,"vwap":377},"2026-02-03",69500,{"date":1024,"open":391,"high":391,"low":416,"close":383,"change":231,"percent_change":231,"volume":1025,"transactions":9,"vwap":383},"2026-02-02",56900,{"date":1027,"open":391,"high":398,"low":383,"close":383,"change":299,"percent_change":300,"volume":1028,"transactions":9,"vwap":383},"2026-01-30",95700,{"date":1030,"open":459,"high":405,"low":1031,"close":398,"change":508,"percent_change":509,"volume":1032,"transactions":9,"vwap":398},"2026-01-29",20.312,73700,{"date":1034,"open":383,"high":383,"low":423,"close":383,"change":204,"percent_change":22,"volume":1035,"transactions":9,"vwap":383},"2026-01-28",102000,{"date":1037,"open":377,"high":416,"low":348,"close":416,"change":204,"percent_change":22,"volume":1038,"transactions":9,"vwap":416},"2026-01-27",153800,{"date":1040,"open":1041,"high":383,"low":339,"close":377,"change":508,"percent_change":509,"volume":1042,"transactions":9,"vwap":377},"2026-01-26",20.288,329400,{"date":1044,"open":348,"high":338,"low":340,"close":348,"change":231,"percent_change":231,"volume":1045,"transactions":9,"vwap":348},"2026-01-23",129500,{"date":1047,"open":328,"high":338,"low":328,"close":348,"change":204,"percent_change":22,"volume":1048,"transactions":9,"vwap":348},"2026-01-22",229200,{"date":1050,"open":328,"high":348,"low":327,"close":759,"change":222,"percent_change":223,"volume":1051,"transactions":9,"vwap":759},"2026-01-21",305400,{"date":1053,"open":383,"high":383,"low":1054,"close":340,"change":299,"percent_change":300,"volume":1055,"transactions":9,"vwap":340},"2026-01-20",20.212,78700,{"date":1057,"open":1058,"high":339,"low":759,"close":348,"change":231,"percent_change":231,"volume":1059,"transactions":9,"vwap":348},"2026-01-16",20.271,68800,{"date":1061,"open":1062,"high":338,"low":759,"close":348,"change":112,"percent_change":266,"volume":1063,"transactions":9,"vwap":348},"2026-01-15",20.261,101900,{"date":1065,"open":348,"high":339,"low":340,"close":338,"change":508,"percent_change":509,"volume":1066,"transactions":9,"vwap":338},"2026-01-14",49500,{"date":1068,"open":759,"high":348,"low":328,"close":328,"change":290,"percent_change":291,"volume":1069,"transactions":9,"vwap":328},"2026-01-13",70500,{"date":1071,"open":759,"high":338,"low":759,"close":348,"change":222,"percent_change":223,"volume":1072,"transactions":9,"vwap":348},"2026-01-12",76900,{"date":1074,"open":328,"high":348,"low":327,"close":328,"change":290,"percent_change":291,"volume":1075,"transactions":9,"vwap":328},"2026-01-09",455900,{"date":1077,"open":328,"high":348,"low":340,"close":348,"change":231,"percent_change":231,"volume":1078,"transactions":9,"vwap":348},"2026-01-08",154700,{"date":1080,"open":759,"high":1062,"low":327,"close":348,"change":222,"percent_change":223,"volume":1081,"transactions":9,"vwap":348},"2026-01-07",105400,{"date":1083,"open":327,"high":328,"low":329,"close":328,"change":508,"percent_change":509,"volume":1084,"transactions":9,"vwap":328},"2026-01-06",90700,{"date":1086,"open":319,"high":329,"low":894,"close":329,"change":554,"percent_change":555,"volume":1087,"transactions":9,"vwap":329},"2026-01-05",79600,{"date":1089,"open":359,"high":329,"low":369,"close":358,"change":112,"percent_change":266,"volume":1090,"transactions":9,"vwap":358},"2026-01-02",138000,{"date":1092,"open":359,"high":1093,"low":358,"close":894,"change":290,"percent_change":291,"volume":1094,"transactions":9,"vwap":894},"2025-12-31",20.191,46900,{"date":1096,"open":359,"high":329,"low":894,"close":319,"change":299,"percent_change":300,"volume":1097,"transactions":9,"vwap":319},"2025-12-30",251500,{"date":1099,"open":1100,"high":340,"low":1100,"close":340,"change":231,"percent_change":231,"volume":1101,"transactions":9,"vwap":340},"2025-12-29",20.208,42700,{"date":1103,"open":1104,"high":328,"low":327,"close":340,"change":112,"percent_change":266,"volume":1105,"transactions":9,"vwap":340},"2025-12-26",20.236,198700,{"date":1107,"open":329,"high":759,"low":879,"close":328,"change":554,"percent_change":555,"volume":1108,"transactions":9,"vwap":328},"2025-12-24",149700,{"date":1110,"open":358,"high":319,"low":358,"close":319,"change":554,"percent_change":555,"volume":1111,"transactions":9,"vwap":319},"2025-12-23",89100,{"date":1113,"open":1114,"high":358,"low":246,"close":369,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":369},"2025-12-22",20.15,0.028,0.14,110000,{"date":1119,"open":358,"high":358,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2025-12-19",20.132,-0.458,-2.22,127200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":204,"percent_change":22,"volume":1129,"transactions":9,"vwap":1127},"2025-12-18",20.58,20.59,20.57,103400,{"date":1131,"open":1132,"high":1127,"low":1132,"close":1126,"change":204,"percent_change":22,"volume":1133,"transactions":9,"vwap":1126},"2025-12-17",20.56,116500,{"date":1135,"open":662,"high":1128,"low":1136,"close":1128,"change":554,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1128},"2025-12-16",20.523,0.19,157600,{"date":1140,"open":667,"high":964,"low":960,"close":662,"change":1141,"percent_change":299,"volume":1142,"transactions":9,"vwap":662},"2025-12-15",-0.007,78400,{"date":1144,"open":662,"high":667,"low":649,"close":1145,"change":1146,"percent_change":508,"volume":1147,"transactions":9,"vwap":1145},"2025-12-12",20.537,0.007,91800,{"date":1149,"open":964,"high":964,"low":662,"close":662,"change":204,"percent_change":22,"volume":1150,"transactions":9,"vwap":662},"2025-12-11",81900,{"date":1152,"open":649,"high":667,"low":655,"close":649,"change":112,"percent_change":266,"volume":1153,"transactions":9,"vwap":649},"2025-12-10",72900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":662,"change":112,"percent_change":266,"volume":1159,"transactions":9,"vwap":662},"2025-12-09",20.545,20.546,20.524,66200,{"date":1161,"open":667,"high":667,"low":655,"close":667,"change":1162,"percent_change":479,"volume":1163,"transactions":9,"vwap":667},"2025-12-08",-0.017,65700,{"date":1165,"open":1126,"high":1166,"low":667,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2025-12-05",20.585,20.557,-0.043,-0.21,67700,{"date":1172,"open":1173,"high":1174,"low":1128,"close":1175,"change":584,"percent_change":785,"volume":1176,"transactions":9,"vwap":1175},"2025-12-04",20.609,20.61,20.6,98900,{"date":1178,"open":1179,"high":1180,"low":1174,"close":1180,"change":554,"percent_change":1137,"volume":1181,"transactions":9,"vwap":1180},"2025-12-03",20.62,20.67,62600,{"date":1183,"open":1127,"high":1184,"low":1127,"close":1184,"change":222,"percent_change":223,"volume":1185,"transactions":9,"vwap":1184},"2025-12-02",20.63,84400,{"date":1187,"open":1174,"high":1179,"low":1175,"close":1174,"change":584,"percent_change":785,"volume":1188,"transactions":9,"vwap":1174},"2025-12-01",44600,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1191,"change":112,"percent_change":266,"volume":1193,"transactions":9,"vwap":1191},"2025-11-28",20.68,20.65,36600,{"date":1195,"open":1180,"high":1196,"low":1192,"close":1196,"change":204,"percent_change":22,"volume":1197,"transactions":9,"vwap":1196},"2025-11-26",20.69,44300,{"date":1199,"open":1180,"high":1196,"low":1200,"close":1191,"change":508,"percent_change":509,"volume":1201,"transactions":9,"vwap":1191},"2025-11-25",20.66,99500,{"date":1203,"open":1184,"high":1180,"low":1184,"close":1192,"change":231,"percent_change":231,"volume":1204,"transactions":9,"vwap":1192},"2025-11-24",83100,{"date":1206,"open":1192,"high":1200,"low":1184,"close":1192,"change":508,"percent_change":509,"volume":1207,"transactions":9,"vwap":1192},"2025-11-21",81100,{"date":1209,"open":1174,"high":1210,"low":1174,"close":1179,"change":1211,"percent_change":204,"volume":1212,"transactions":9,"vwap":1179},"2025-11-20",20.64,0.003,140400,{"date":1214,"open":1184,"high":1210,"low":1215,"close":1216,"change":1217,"percent_change":915,"volume":1218,"transactions":9,"vwap":1216},"2025-11-19",20.605,20.617,-0.033,66300,{"date":1220,"open":1192,"high":1196,"low":1179,"close":1192,"change":554,"percent_change":1137,"volume":1081,"transactions":9,"vwap":1192},"2025-11-18",{"date":1222,"open":1179,"high":1223,"low":1174,"close":1174,"change":424,"percent_change":290,"volume":1224,"transactions":9,"vwap":1174},"2025-11-17",20.645,51100,{"date":1226,"open":1227,"high":1227,"low":1174,"close":1228,"change":299,"percent_change":300,"volume":1229,"transactions":9,"vwap":1228},"2025-11-14",20.635,20.615,56700,{"date":1231,"open":1200,"high":1232,"low":1210,"close":1223,"change":816,"percent_change":526,"volume":720,"transactions":9,"vwap":1223},"2025-11-13",20.669,{"date":1234,"open":1235,"high":1236,"low":1180,"close":1196,"change":204,"percent_change":22,"volume":1237,"transactions":9,"vwap":1196},"2025-11-12",20.675,20.729,149800,{"date":1239,"open":1191,"high":1196,"low":1180,"close":1191,"change":508,"percent_change":509,"volume":1240,"transactions":9,"vwap":1191},"2025-11-11",59700,{"date":1242,"open":1200,"high":1180,"low":1192,"close":1192,"change":231,"percent_change":231,"volume":1243,"transactions":9,"vwap":1192},"2025-11-10",44900,{"date":1245,"open":1210,"high":1180,"low":1210,"close":1192,"change":299,"percent_change":300,"volume":1246,"transactions":9,"vwap":1192},"2025-11-07",87000,{"date":1248,"open":1192,"high":1191,"low":1192,"close":1191,"change":508,"percent_change":509,"volume":1249,"transactions":9,"vwap":1191},"2025-11-06",200400,{"date":1251,"open":1252,"high":1200,"low":1210,"close":1192,"change":290,"percent_change":291,"volume":1253,"transactions":9,"vwap":1192},"2025-11-05",20.655,43400,{"date":1255,"open":1200,"high":1256,"low":1200,"close":1180,"change":204,"percent_change":22,"volume":1257,"transactions":9,"vwap":1180},"2025-11-04",20.71,74700,{"date":1259,"open":1180,"high":1235,"low":1192,"close":1200,"change":451,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1200},"2025-11-03",-0.19,39600,{"date":1263,"open":1256,"high":1264,"low":1196,"close":1265,"change":222,"percent_change":223,"volume":1266,"transactions":9,"vwap":1265},"2025-10-31",20.74,20.7,112500,{"date":1268,"open":1180,"high":1265,"low":1180,"close":1191,"change":231,"percent_change":231,"volume":1269,"transactions":9,"vwap":1191},"2025-10-30",58300,{"date":1271,"open":1265,"high":1256,"low":1272,"close":1191,"change":312,"percent_change":1273,"volume":992,"transactions":9,"vwap":1191},"2025-10-29",20.665,-0.43,{"date":1275,"open":1265,"high":25,"low":1265,"close":25,"change":362,"percent_change":705,"volume":1276,"transactions":9,"vwap":25},"2025-10-28",100300,{"date":1278,"open":1191,"high":1265,"low":1180,"close":1265,"change":554,"percent_change":1137,"volume":1279,"transactions":9,"vwap":1265},"2025-10-27",56400,{"date":1281,"open":1200,"high":1180,"low":1192,"close":1200,"change":112,"percent_change":266,"volume":1282,"transactions":9,"vwap":1200},"2025-10-24",69000,{"date":1284,"open":1191,"high":1265,"low":1180,"close":1180,"change":299,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1180},"2025-10-23",-0.14,131000,{"date":1288,"open":1265,"high":1256,"low":1289,"close":1265,"change":204,"percent_change":22,"volume":769,"transactions":9,"vwap":1265},"2025-10-22",20.683,{"date":1291,"open":1191,"high":1256,"low":1191,"close":1196,"change":508,"percent_change":509,"volume":1292,"transactions":9,"vwap":1196},"2025-10-21",172800,{"date":1294,"open":1200,"high":1180,"low":1192,"close":1200,"change":204,"percent_change":22,"volume":1295,"transactions":9,"vwap":1200},"2025-10-20",48100,{"date":1297,"open":1298,"high":1192,"low":1184,"close":1192,"change":290,"percent_change":291,"volume":1299,"transactions":9,"vwap":1192},"2025-10-17",20.641,87800,{"date":1301,"open":1184,"high":1196,"low":1179,"close":1180,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1180},"2025-10-16",0.055,0.27,508400,{"date":1306,"open":1307,"high":1191,"low":649,"close":1228,"change":451,"percent_change":1260,"volume":1308,"transactions":9,"vwap":1228},"2025-10-15",20.666,2816800,{"date":1310,"open":1311,"high":1200,"low":1179,"close":1252,"change":22,"percent_change":675,"volume":1312,"transactions":9,"vwap":1252},"2025-10-14",20.629,306900,{"date":1314,"open":1127,"high":1174,"low":1127,"close":1215,"change":231,"percent_change":231,"volume":1315,"transactions":9,"vwap":1215},"2025-10-13",52200,{"date":1317,"open":1127,"high":1174,"low":1318,"close":1215,"change":461,"percent_change":462,"volume":1319,"transactions":9,"vwap":1215},"2025-10-10",20.575,35100,{"date":1321,"open":964,"high":1128,"low":964,"close":1128,"change":222,"percent_change":223,"volume":1322,"transactions":9,"vwap":1128},"2025-10-09",60500,{"date":1324,"open":1128,"high":1128,"low":964,"close":964,"change":361,"percent_change":362,"volume":1325,"transactions":9,"vwap":964},"2025-10-08",85000,{"date":1327,"open":662,"high":1156,"low":649,"close":1328,"change":500,"percent_change":222,"volume":1329,"transactions":9,"vwap":1328},"2025-10-07",20.535,73100,{"date":1331,"open":649,"high":667,"low":649,"close":662,"change":290,"percent_change":291,"volume":1332,"transactions":9,"vwap":662},"2025-10-06",33700,{"date":1334,"open":667,"high":1132,"low":667,"close":964,"change":204,"percent_change":22,"volume":1335,"transactions":9,"vwap":964},"2025-10-03",43700,{"date":1337,"open":655,"high":964,"low":655,"close":667,"change":112,"percent_change":266,"volume":1338,"transactions":9,"vwap":667},"2025-10-02",69800,{"date":1340,"open":662,"high":1127,"low":649,"close":964,"change":554,"percent_change":555,"volume":1341,"transactions":9,"vwap":964},"2025-10-01",245900,{"date":1343,"open":655,"high":667,"low":655,"close":655,"change":231,"percent_change":231,"volume":1344,"transactions":9,"vwap":655},"2025-09-30",298000,{"date":1346,"open":656,"high":649,"low":656,"close":655,"change":222,"percent_change":223,"volume":1347,"transactions":9,"vwap":655},"2025-09-29",72000,{"date":1349,"open":1350,"high":960,"low":1350,"close":657,"change":508,"percent_change":509,"volume":1351,"transactions":9,"vwap":657},"2025-09-26",20.481,40300,{"date":1353,"open":679,"high":679,"low":638,"close":638,"change":644,"percent_change":645,"volume":1354,"transactions":9,"vwap":638},"2025-09-25",54800,{"date":1356,"open":657,"high":960,"low":656,"close":679,"change":424,"percent_change":290,"volume":1204,"transactions":9,"vwap":679},"2025-09-24",{"date":1358,"open":649,"high":649,"low":657,"close":657,"change":583,"percent_change":584,"volume":1359,"transactions":9,"vwap":657},"2025-09-23",105300,{"date":1361,"open":655,"high":649,"low":674,"close":654,"change":583,"percent_change":584,"volume":848,"transactions":9,"vwap":654},"2025-09-22",{"date":1363,"open":662,"high":662,"low":633,"close":649,"change":112,"percent_change":266,"volume":1364,"transactions":9,"vwap":649},"2025-09-19",60700,{"date":1366,"open":662,"high":1128,"low":960,"close":662,"change":290,"percent_change":291,"volume":1367,"transactions":9,"vwap":662},"2025-09-18",296800,{"date":1369,"open":667,"high":1126,"low":1370,"close":964,"change":204,"percent_change":22,"volume":1371,"transactions":9,"vwap":964},"2025-09-17",20.531,52000,{"date":1373,"open":662,"high":667,"low":649,"close":667,"change":361,"percent_change":362,"volume":1374,"transactions":9,"vwap":667},"2025-09-16",58000,{"date":1376,"open":1377,"high":667,"low":649,"close":661,"change":361,"percent_change":362,"volume":1378,"transactions":9,"vwap":661},"2025-09-15",20.521,73800,{"date":1380,"open":960,"high":649,"low":1381,"close":655,"change":299,"percent_change":300,"volume":1382,"transactions":9,"vwap":655},"2025-09-12",20.496,41900,{"date":1384,"open":649,"high":964,"low":655,"close":667,"change":204,"percent_change":22,"volume":1322,"transactions":9,"vwap":667},"2025-09-11",{"date":1386,"open":655,"high":662,"low":674,"close":662,"change":222,"percent_change":223,"volume":826,"transactions":9,"vwap":662},"2025-09-10",{"date":1388,"open":655,"high":649,"low":960,"close":655,"change":231,"percent_change":231,"volume":1389,"transactions":9,"vwap":655},"2025-09-09",52400,{"date":1391,"open":1392,"high":667,"low":655,"close":655,"change":500,"percent_change":222,"volume":1393,"transactions":9,"vwap":655},"2025-09-08",20.516,51300,{"date":1395,"open":655,"high":649,"low":960,"close":654,"change":487,"percent_change":488,"volume":1396,"transactions":9,"vwap":654},"2025-09-05",52900,{"date":1398,"open":642,"high":638,"low":633,"close":638,"change":554,"percent_change":555,"volume":1399,"transactions":9,"vwap":638},"2025-09-04",59800,{"date":1401,"open":621,"high":642,"low":621,"close":700,"change":554,"percent_change":555,"volume":1402,"transactions":9,"vwap":700},"2025-09-03",49300,{"date":1404,"open":582,"high":600,"low":486,"close":582,"change":479,"percent_change":480,"volume":1405,"transactions":9,"vwap":582},"2025-09-02",30300,{"date":1407,"open":638,"high":638,"low":637,"close":638,"change":266,"percent_change":1408,"volume":1409,"transactions":9,"vwap":638},"2025-08-29",-0.24,53900,{"date":1411,"open":1412,"high":655,"low":637,"close":655,"change":554,"percent_change":555,"volume":1413,"transactions":9,"vwap":655},"2025-08-28",20.459,2120600,{"date":1415,"open":638,"high":687,"low":600,"close":650,"change":479,"percent_change":480,"volume":1022,"transactions":9,"vwap":650},"2025-08-27",{"date":1417,"open":637,"high":964,"low":633,"close":964,"change":760,"percent_change":761,"volume":1418,"transactions":9,"vwap":964},"2025-08-26",85400,{"date":1420,"open":642,"high":637,"low":700,"close":642,"change":816,"percent_change":526,"volume":1421,"transactions":9,"vwap":642},"2025-08-25",58800,{"date":1423,"open":638,"high":674,"low":638,"close":679,"change":487,"percent_change":488,"volume":1424,"transactions":9,"vwap":679},"2025-08-22",33400,{"date":1426,"open":637,"high":738,"low":633,"close":642,"change":554,"percent_change":555,"volume":1427,"transactions":9,"vwap":642},"2025-08-21",113000,{"date":1429,"open":656,"high":960,"low":406,"close":406,"change":584,"percent_change":785,"volume":1430,"transactions":9,"vwap":406},"2025-08-20",86600,{"date":1432,"open":638,"high":656,"low":638,"close":650,"change":231,"percent_change":231,"volume":1433,"transactions":9,"vwap":650},"2025-08-19",63700,{"date":1435,"open":650,"high":650,"low":637,"close":650,"change":361,"percent_change":362,"volume":995,"transactions":9,"vwap":650},"2025-08-18",{"date":1437,"open":650,"high":656,"low":637,"close":738,"change":495,"percent_change":332,"volume":1438,"transactions":9,"vwap":738},"2025-08-15",55000,{"date":1440,"open":649,"high":649,"low":657,"close":657,"change":186,"percent_change":399,"volume":1441,"transactions":9,"vwap":657},"2025-08-14",96800,{"date":1443,"open":649,"high":964,"low":649,"close":964,"change":107,"percent_change":1444,"volume":1445,"transactions":9,"vwap":964},"2025-08-13",0.29,60400,{"date":1447,"open":657,"high":960,"low":700,"close":657,"change":816,"percent_change":526,"volume":1448,"transactions":9,"vwap":657},"2025-08-12",89500,{"date":1450,"open":667,"high":667,"low":662,"close":1328,"change":644,"percent_change":645,"volume":1451,"transactions":9,"vwap":1328},"2025-08-11",60100,{"date":1453,"open":964,"high":1132,"low":1370,"close":1132,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1132},"2025-08-08",0.08,0.39,86100,{"date":1458,"open":1128,"high":1126,"low":656,"close":656,"change":479,"percent_change":480,"volume":1459,"transactions":9,"vwap":656},"2025-08-07",123400,{"date":1461,"open":1128,"high":1128,"low":662,"close":1132,"change":112,"percent_change":266,"volume":1462,"transactions":9,"vwap":1132},"2025-08-06",141900,{"date":1464,"open":1132,"high":1465,"low":1132,"close":1128,"change":1454,"percent_change":1455,"volume":848,"transactions":9,"vwap":1128},"2025-08-05",20.579,{"date":1467,"open":1132,"high":1128,"low":657,"close":657,"change":584,"percent_change":785,"volume":1468,"transactions":9,"vwap":657},"2025-08-04",117300,{"date":1470,"open":667,"high":1471,"low":662,"close":1132,"change":107,"percent_change":1444,"volume":1472,"transactions":9,"vwap":1132},"2025-08-01",20.565,76100,{"date":1474,"open":655,"high":649,"low":657,"close":960,"change":222,"percent_change":223,"volume":1475,"transactions":9,"vwap":960},"2025-07-31",137600,{"date":1477,"open":960,"high":655,"low":1478,"close":656,"change":451,"percent_change":1260,"volume":1479,"transactions":9,"vwap":656},"2025-07-30",20.471,133600,{"date":1481,"open":960,"high":649,"low":657,"close":649,"change":204,"percent_change":22,"volume":1482,"transactions":9,"vwap":649},"2025-07-29",62000,{"date":1484,"open":656,"high":662,"low":656,"close":655,"change":222,"percent_change":223,"volume":1485,"transactions":9,"vwap":655},"2025-07-28",122600,{"date":1487,"open":638,"high":657,"low":637,"close":657,"change":554,"percent_change":555,"volume":1488,"transactions":9,"vwap":657},"2025-07-25",61800,{"date":1490,"open":637,"high":638,"low":642,"close":637,"change":290,"percent_change":291,"volume":1491,"transactions":9,"vwap":637},"2025-07-24",74100,{"date":1493,"open":655,"high":655,"low":738,"close":650,"change":186,"percent_change":399,"volume":1494,"transactions":9,"vwap":650},"2025-07-23",77200,{"date":1496,"open":1497,"high":667,"low":663,"close":662,"change":222,"percent_change":223,"volume":1498,"transactions":9,"vwap":662},"2025-07-22",20.522,80500,{"date":1500,"open":655,"high":662,"low":1501,"close":655,"change":1302,"percent_change":1303,"volume":1502,"transactions":9,"vwap":655},"2025-07-21",20.501,73200,{"date":1504,"open":638,"high":650,"low":1505,"close":738,"change":424,"percent_change":290,"volume":1506,"transactions":9,"vwap":738},"2025-07-18",20.444,50500,{"date":1508,"open":637,"high":657,"low":637,"close":638,"change":290,"percent_change":291,"volume":1509,"transactions":9,"vwap":638},"2025-07-17",127900,{"date":1511,"open":638,"high":667,"low":642,"close":656,"change":554,"percent_change":555,"volume":1512,"transactions":9,"vwap":656},"2025-07-16",120500,{"date":1514,"open":638,"high":638,"low":1515,"close":642,"change":112,"percent_change":266,"volume":1516,"transactions":9,"vwap":642},"2025-07-15",20.421,60600,{"date":1518,"open":633,"high":637,"low":1519,"close":637,"change":231,"percent_change":231,"volume":1520,"transactions":9,"vwap":637},"2025-07-14",20.423,92100,{"date":1522,"open":637,"high":637,"low":642,"close":637,"change":290,"percent_change":291,"volume":713,"transactions":9,"vwap":637},"2025-07-11",{"date":1524,"open":656,"high":656,"low":637,"close":650,"change":451,"percent_change":452,"volume":1525,"transactions":9,"vwap":650},"2025-07-10",75400,{"date":1527,"open":650,"high":655,"low":1528,"close":655,"change":22,"percent_change":675,"volume":1529,"transactions":9,"vwap":655},"2025-07-09",20.461,71600,{"date":1531,"open":650,"high":650,"low":1532,"close":638,"change":266,"percent_change":1408,"volume":1533,"transactions":9,"vwap":638},"2025-07-08",20.451,58900,{"date":1535,"open":649,"high":649,"low":960,"close":655,"change":112,"percent_change":266,"volume":1536,"transactions":9,"vwap":655},"2025-07-07",53100,{"date":1538,"open":662,"high":667,"low":1539,"close":649,"change":508,"percent_change":509,"volume":1540,"transactions":9,"vwap":649},"2025-07-03",20.511,40900,{"date":1542,"open":960,"high":655,"low":657,"close":657,"change":645,"percent_change":1543,"volume":1544,"transactions":9,"vwap":657},"2025-07-02",-0.58,415700,{"date":1546,"open":964,"high":1192,"low":667,"close":1174,"change":362,"percent_change":705,"volume":1547,"transactions":9,"vwap":1174},"2025-07-01",498300,{"date":1549,"open":667,"high":964,"low":1158,"close":667,"change":204,"percent_change":22,"volume":1550,"transactions":9,"vwap":667},"2025-06-30",350100,{"date":1552,"open":662,"high":1553,"low":1136,"close":662,"change":290,"percent_change":291,"volume":803,"transactions":9,"vwap":662},"2025-06-27",20.553,{"date":1555,"open":964,"high":1132,"low":662,"close":964,"change":222,"percent_change":223,"volume":773,"transactions":9,"vwap":964},"2025-06-26",{"date":1557,"open":1558,"high":667,"low":655,"close":662,"change":186,"percent_change":399,"volume":1559,"transactions":9,"vwap":662},"2025-06-25",20.513,83600,{"date":1561,"open":1128,"high":1174,"low":1471,"close":1127,"change":554,"percent_change":1137,"volume":1438,"transactions":9,"vwap":1127},"2025-06-24",{"date":1563,"open":649,"high":964,"low":1539,"close":964,"change":1564,"percent_change":881,"volume":732,"transactions":9,"vwap":964},"2025-06-23",0.086,{"date":1566,"open":650,"high":657,"low":1567,"close":1568,"change":1569,"percent_change":222,"volume":1570,"transactions":9,"vwap":1568},"2025-06-20",20.453,20.464,0.004,88400,{"date":1572,"open":638,"high":657,"low":637,"close":638,"change":500,"percent_change":222,"volume":1573,"transactions":9,"vwap":638},"2025-06-18",63100,{"date":1575,"open":638,"high":650,"low":642,"close":738,"change":495,"percent_change":332,"volume":1576,"transactions":9,"vwap":738},"2025-06-17",47700,{"date":1578,"open":657,"high":649,"low":657,"close":657,"change":204,"percent_change":22,"volume":1579,"transactions":9,"vwap":657},"2025-06-16",55200,{"date":1581,"open":649,"high":649,"low":656,"close":656,"change":584,"percent_change":785,"volume":1399,"transactions":9,"vwap":656},"2025-06-13",{"date":1583,"open":649,"high":1132,"low":663,"close":964,"change":204,"percent_change":22,"volume":1584,"transactions":9,"vwap":964},"2025-06-12",146100,{"date":1586,"open":657,"high":1127,"low":657,"close":667,"change":222,"percent_change":223,"volume":1587,"transactions":9,"vwap":667},"2025-06-11",294800,{"date":1589,"open":1590,"high":1127,"low":638,"close":649,"change":508,"percent_change":509,"volume":1591,"transactions":9,"vwap":649},"2025-06-10",20.469,214300,{"date":1593,"open":621,"high":657,"low":621,"close":657,"change":554,"percent_change":555,"volume":1594,"transactions":9,"vwap":657},"2025-06-09",90400,{"date":1596,"open":700,"high":637,"low":700,"close":637,"change":107,"percent_change":1444,"volume":1597,"transactions":9,"vwap":637},"2025-06-06",61300,{"date":1599,"open":700,"high":700,"low":600,"close":600,"change":584,"percent_change":785,"volume":1600,"transactions":9,"vwap":600},"2025-06-05",154500,{"date":1602,"open":1603,"high":650,"low":1604,"close":638,"change":112,"percent_change":266,"volume":697,"transactions":9,"vwap":638},"2025-06-04",20.414,20.406,{"date":1606,"open":637,"high":656,"low":633,"close":650,"change":508,"percent_change":509,"volume":1607,"transactions":9,"vwap":650},"2025-06-03",86900,{"date":1609,"open":621,"high":642,"low":621,"close":642,"change":112,"percent_change":266,"volume":1610,"transactions":9,"vwap":642},"2025-06-02",43600,{"date":1612,"open":642,"high":638,"low":700,"close":637,"change":500,"percent_change":222,"volume":1613,"transactions":9,"vwap":637},"2025-05-30",119100,{"date":1615,"open":700,"high":637,"low":700,"close":643,"change":487,"percent_change":488,"volume":1616,"transactions":9,"vwap":643},"2025-05-29",29300,{"date":1618,"open":1619,"high":700,"low":600,"close":406,"change":584,"percent_change":785,"volume":1610,"transactions":9,"vwap":406},"2025-05-28",20.391,{"date":1621,"open":621,"high":657,"low":621,"close":650,"change":223,"percent_change":52,"volume":1622,"transactions":9,"vwap":650},"2025-05-27",55700,{"date":1624,"open":405,"high":600,"low":398,"close":486,"change":362,"percent_change":705,"volume":1625,"transactions":9,"vwap":486},"2025-05-23",39900,{"date":1627,"open":348,"high":416,"low":328,"close":416,"change":508,"percent_change":509,"volume":1628,"transactions":9,"vwap":416},"2025-05-22",59500,{"date":1630,"open":416,"high":391,"low":338,"close":338,"change":584,"percent_change":785,"volume":1631,"transactions":9,"vwap":338},"2025-05-21",63300,{"date":1633,"open":405,"high":405,"low":384,"close":398,"change":584,"percent_change":785,"volume":1229,"transactions":9,"vwap":398},"2025-05-20",{"date":1635,"open":405,"high":621,"low":405,"close":621,"change":508,"percent_change":509,"volume":1636,"transactions":9,"vwap":621},"2025-05-19",61400,{"date":1638,"open":486,"high":547,"low":726,"close":582,"change":107,"percent_change":768,"volume":1639,"transactions":9,"vwap":582},"2025-05-16",48300,{"date":1641,"open":377,"high":582,"low":377,"close":391,"change":204,"percent_change":22,"volume":1642,"transactions":9,"vwap":391},"2025-05-15",45600,{"date":1644,"open":384,"high":398,"low":383,"close":383,"change":195,"percent_change":417,"volume":1424,"transactions":9,"vwap":383},"2025-05-14",{"date":1646,"open":377,"high":847,"low":339,"close":423,"change":583,"percent_change":584,"volume":664,"transactions":9,"vwap":423},"2025-05-13",{"date":1648,"open":377,"high":416,"low":423,"close":416,"change":1649,"percent_change":452,"volume":1650,"transactions":9,"vwap":416},"2025-05-12",-0.041,73000,{"date":1652,"open":405,"high":726,"low":709,"close":709,"change":1653,"percent_change":451,"volume":1654,"transactions":9,"vwap":709},"2025-05-09",-0.009,43300,{"date":1656,"open":633,"high":633,"low":405,"close":405,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":405},"2025-05-08",-0.145,-0.71,44200,{"date":1661,"open":656,"high":655,"low":650,"close":674,"change":1302,"percent_change":1303,"volume":1279,"transactions":9,"vwap":674},"2025-05-07",{"date":1663,"open":600,"high":642,"low":600,"close":642,"change":257,"percent_change":141,"volume":1664,"transactions":9,"vwap":642},"2025-05-06",37500,{"date":1666,"open":600,"high":406,"low":486,"close":601,"change":213,"percent_change":214,"volume":1540,"transactions":9,"vwap":601},"2025-05-05",{"date":1668,"open":637,"high":650,"low":1669,"close":633,"change":424,"percent_change":290,"volume":1670,"transactions":9,"vwap":633},"2025-05-02",20.411,32800,{"date":1672,"open":638,"high":650,"low":1673,"close":1674,"change":644,"percent_change":645,"volume":1675,"transactions":9,"vwap":1674},"2025-05-01",20.413,20.435,44100,{"date":1677,"open":642,"high":687,"low":700,"close":638,"change":112,"percent_change":266,"volume":1678,"transactions":9,"vwap":638},"2025-04-30",716700,{"date":1680,"open":638,"high":650,"low":637,"close":650,"change":362,"percent_change":705,"volume":1681,"transactions":9,"vwap":650},"2025-04-29",248000,{"date":1683,"open":582,"high":621,"low":582,"close":406,"change":186,"percent_change":399,"volume":1684,"transactions":9,"vwap":406},"2025-04-28",41700,{"date":1686,"open":700,"high":638,"low":704,"close":638,"change":107,"percent_change":1444,"volume":1687,"transactions":9,"vwap":638},"2025-04-25",85500,{"date":1689,"open":1690,"high":621,"low":486,"close":406,"change":362,"percent_change":705,"volume":1691,"transactions":9,"vwap":406},"2025-04-24",20.372,33500,{"date":1693,"open":600,"high":600,"low":384,"close":384,"change":312,"percent_change":1694,"volume":1399,"transactions":9,"vwap":384},"2025-04-23",-0.44,{"date":178,"open":406,"high":633,"low":406,"close":700,"change":222,"percent_change":223,"volume":1696,"transactions":9,"vwap":700},120000]