[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLMB":3,"homepage-market-summary":29,"stock-historical-FLMB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLMB","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 Municipal Green Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4612,1.19928,"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},21.96,22.12,21.88,21.94,0.02,0.09,5474.091536,24.29,21.645,17419.841415236,11.9,2282,{"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":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},18743,6841360.353809,-3.33,"2025-04-22",[180,183,193,203,211,220,231,242,252,263,271,280,289,299,309,317,325,334,343,353,362,369,378,388,399,409,418,427,436,445,454,462,470,477,486,495,505,515,521,528,536,544,553,563,573,580,589,595,604,613,622,630,639,648,657,666,675,683,692,700,707,713,720,726,731,736,743,749,756,761,765,771,775,780,786,789,793,799,805,809,812,816,818,822,826,831,837,841,845,848,852,857,864,869,873,878,884,890,896,900,903,908,913,917,920,925,927,932,934,937,941,946,949,953,956,959,962,967,971,974,977,980,982,984,989,992,998,1006,1012,1020,1024,1027,1032,1036,1039,1042,1047,1051,1054,1059,1062,1065,1068,1071,1075,1079,1083,1086,1091,1096,1104,1107,1110,1115,1122,1127,1133,1137,1139,1143,1147,1149,1153,1157,1160,1162,1165,1167,1170,1173,1176,1179,1182,1184,1186,1188,1191,1194,1198,1201,1204,1208,1212,1214,1217,1220,1223,1225,1228,1233,1235,1238,1241,1247,1249,1252,1256,1262,1265,1267,1269,1273,1276,1279,1283,1285,1289,1291,1295,1298,1300,1305,1307,1309,1312,1316,1318,1321,1324,1327,1332,1338,1342,1344,1346,1349,1351,1354,1356,1358,1362,1367,1370,1373,1375,1377,1379,1382,1384,1386,1388,1392,1395,1397,1401,1404,1411,1416,1421,1424,1428,1431,1433,1438,1441,1444,1449,1454,1457,1459,1463,1466,1469,1473,1477,1480,1485,1487,1492,1495,1502,1511,1517,1524,1533,1539,1544,1547,1551,1554,1556,1561,1564,1567,1571,1577,1582,1586,1590,1594,1599,1602,1607,1609,1612,1614,1618,1623,1626,1632,1636,1641,1646,1651,1654,1658,1664,1668,1673,1675,1679,1684,1688,1693,1697,1700,1703,1709,1714,1717,1720,1722,1727,1731,1736,1741,1745,1749,1753,1758,1761,1764,1771,1776,1780,1782,1785,1789,1794,1798,1801,1804,1808,1812,1816,1822,1829,1833,1838,1840,1843,1846,1852,1855,1859,1861,1864,1869,1873,1877,1880,1884,1887,1892,1898],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},68,21.9404,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",21.95,22.05,21.8601,0.0092,0.04,34306.3897,197,21.9541,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",21.75,22.02,21.9308,0.1808,0.83,58620.9952,91,21.9763,{"date":204,"open":205,"high":205,"low":25,"close":195,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",21.84,-0.13,-0.59,33316.7452,153,21.7393,{"date":212,"open":213,"high":213,"low":214,"close":19,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",22.13,21.77,-0.245,-1.11,33012.374638,186,21.9132,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",22.1,22.1599,22.0601,22.125,-0.115,-0.52,40428.07144,52,22.1209,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",22.23,22.29,22.15,22.24,-0.1667,-0.74,34817.4724,179,22.2367,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",22.42,22.31,22.4067,-0.1781,-0.79,26693.6084,61,22.3412,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",22.58,22.62,22.52,22.5848,-0.0452,-0.2,16426.3124,58,22.5746,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":21,"percent_change":22,"volume":268,"transactions":269,"vwap":270},"2026-09-21",22.6643,22.5601,22.63,59693.3124,377,22.616,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",22.538,22.61,-0.11,-0.48,14608.94727,53,22.5541,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":151,"volume":286,"transactions":287,"vwap":288},"2026-09-17",22.73,22.65,22.72,0.08,603122.876106,206,22.6735,{"date":290,"open":274,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",22.67,22.59,22.64,0.025,0.11,25131.8664,230,22.6165,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",22.6101,22.71,22.615,-0.005,-0.02,42748.3614,131,22.6674,{"date":310,"open":311,"high":311,"low":254,"close":255,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",22.74,-0.088,-0.39,41843.878367,232,22.6852,{"date":318,"open":293,"high":319,"low":293,"close":320,"change":321,"percent_change":146,"volume":322,"transactions":323,"vwap":324},"2026-09-11",22.79,22.708,0.0851,79803.8664,75,22.7239,{"date":326,"open":282,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",22.75,22.6229,-0.2371,-1.04,38282.2034,89,22.674,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":206,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",23.11,22.85,22.86,-0.57,8238.4954,56,22.9415,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":261,"vwap":352},"2026-09-08",22.96,23.0386,22.95,22.99,-0.04,-0.17,28579.6481,22.9912,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":111,"percent_change":349,"volume":359,"transactions":360,"vwap":361},"2026-09-04",23.01,23.07,22.94,23.03,22508.5664,226,23.0217,{"date":363,"open":364,"high":336,"low":355,"close":365,"change":111,"percent_change":349,"volume":366,"transactions":367,"vwap":368},"2026-09-03",23.085,23.04,30682.5116,185,23.0587,{"date":370,"open":371,"high":356,"low":358,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",23.035,23.05,0.05,0.22,15885.658998,103,23.0428,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",23.13,23.169,23,-0.2548,-1.1,23692.3304,78,23.0517,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",23.24,23.27,23.22,23.2548,-0.0552,-0.24,29637.831977,124,23.2454,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":206,"volume":406,"transactions":407,"vwap":408},"2026-08-28",23.34,23.3403,23.25,23.31,-0.03,16343.6014,249,23.3124,{"date":410,"open":411,"high":411,"low":412,"close":401,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",23.38,23.32,-0.0347,-0.15,4198.6297,82,23.3607,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":206,"volume":424,"transactions":425,"vwap":426},"2026-08-26",23.43,23.36,23.3747,-0.0303,4741.5797,90,23.3904,{"date":428,"open":429,"high":420,"low":430,"close":431,"change":432,"percent_change":295,"volume":433,"transactions":434,"vwap":435},"2026-08-25",23.41,23.39,23.405,0.0257,5178.9147,43,23.4236,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":21,"volume":442,"transactions":443,"vwap":444},"2026-08-24",23.4,23.3618,23.3793,0.0048,3679.1637,117,23.3796,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",23.49,23.3745,-0.0155,-0.07,2817.9767,44,23.4178,{"date":455,"open":456,"high":438,"low":457,"close":430,"change":458,"percent_change":405,"volume":459,"transactions":460,"vwap":461},"2026-08-20",23.365,23.3401,-0.0079,2303.629438,46,23.3559,{"date":463,"open":404,"high":464,"low":404,"close":465,"change":466,"percent_change":121,"volume":467,"transactions":468,"vwap":469},"2026-08-19",23.42,23.3979,0.0579,17182.9897,62,23.3864,{"date":471,"open":401,"high":401,"low":401,"close":401,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",-0.0849,-0.36,341.1637,29,23.3697,{"date":478,"open":479,"high":479,"low":464,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",23.51,23.4249,-0.1042,-0.44,5002.9687,81,23.4801,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":181,"vwap":494},"2026-08-14",23.52,23.5549,23.5291,-0.0454,-0.19,1497.2697,23.5318,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",23.5487,23.5999,23.5745,0.0495,0.21,2282.356107,38,23.5715,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":189,"volume":512,"transactions":513,"vwap":514},"2026-08-12",23.535,23.56,23.48,23.525,0.01,797.004726,39,23.5353,{"date":516,"open":447,"high":517,"low":509,"close":518,"change":294,"percent_change":295,"volume":519,"transactions":332,"vwap":520},"2026-08-11",23.57,23.515,14794.188726,23.5477,{"date":522,"open":464,"high":523,"low":464,"close":447,"change":524,"percent_change":275,"volume":525,"transactions":526,"vwap":527},"2026-08-10",23.5,-0.0253,6421.671914,104,23.4704,{"date":529,"open":479,"high":507,"low":479,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",23.5153,0.0803,0.34,6408.520068,95,23.5253,{"date":537,"open":523,"high":523,"low":438,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",23.435,-0.0197,-0.08,3108.5272,73,23.4546,{"date":545,"open":546,"high":546,"low":464,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",23.47,23.4547,0.0303,0.13,103593.1462,137,23.4404,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",23.385,23.44,23.4244,0.0846,0.36,23803.1462,108,23.4183,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",23.345,23.3599,23.3398,-0.0652,-0.28,3633.67531,33,23.3486,{"date":574,"open":575,"high":420,"low":411,"close":431,"change":576,"percent_change":492,"volume":577,"transactions":578,"vwap":579},"2026-07-31",23.425,-0.045,6497.9302,80,23.3987,{"date":581,"open":420,"high":546,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",23.415,23.45,-0.0601,-0.26,45598.6312,92,23.4312,{"date":590,"open":479,"high":508,"low":523,"close":591,"change":592,"percent_change":405,"volume":593,"transactions":181,"vwap":594},"2026-07-29",23.5101,-0.0073,4836.3662,23.5182,{"date":596,"open":597,"high":598,"low":518,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":434,"vwap":603},"2026-07-28",23.54,23.55,23.5174,0.0324,0.14,1335.1464,23.5192,{"date":605,"open":606,"high":488,"low":546,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-27",23.505,23.485,0.0553,0.24,10726.2552,113,23.5006,{"date":614,"open":615,"high":583,"low":464,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",23.4499,23.4297,0.065,0.28,13424.3452,93,23.4451,{"date":623,"open":556,"high":556,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":534,"vwap":629},"2026-07-23",23.33,23.3647,-0.2253,-0.96,4687.6212,23.3711,{"date":631,"open":632,"high":633,"low":598,"close":634,"change":635,"percent_change":492,"volume":636,"transactions":637,"vwap":638},"2026-07-22",23.605,23.62,23.59,-0.0447,3763.3002,50,23.5882,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":513,"vwap":647},"2026-07-21",23.675,23.7,23.6347,-0.0635,-0.27,6427.1462,23.6662,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",23.72,23.6982,-0.0371,-0.16,477.1462,59,23.7165,{"date":658,"open":659,"high":660,"low":650,"close":661,"change":662,"percent_change":349,"volume":663,"transactions":664,"vwap":665},"2026-07-17",23.7201,23.75,23.7353,-0.0094,7194.4792,84,23.738,{"date":667,"open":668,"high":669,"low":659,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-16",23.74,23.7447,-0.0498,-0.21,1653.1462,34,23.7347,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":414,"volume":681,"transactions":655,"vwap":682},"2026-07-15",23.83,23.85,23.7945,-0.0365,2973.1462,23.8282,{"date":684,"open":685,"high":678,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":620,"vwap":691},"2026-07-14",23.84,23.82,23.831,0.0157,0.07,1956.09258,23.837,{"date":693,"open":694,"high":678,"low":694,"close":695,"change":696,"percent_change":21,"volume":697,"transactions":698,"vwap":699},"2026-07-13",23.81,23.8153,0.0053,1723.062308,76,23.8224,{"date":701,"open":702,"high":703,"low":702,"close":694,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":694},"2026-07-10",23.79,23.86,-0.025,-0.1,4000,{"date":708,"open":709,"high":710,"low":702,"close":711,"change":305,"percent_change":540,"volume":712,"transactions":9,"vwap":711},"2026-07-09",23.87,23.92,23.835,15900,{"date":714,"open":715,"high":710,"low":686,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-08",23.9,23.855,-0.06,-0.25,23000,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":405,"percent_change":206,"volume":725,"transactions":9,"vwap":724},"2026-07-07",24.02,23.88,23.915,7700,{"date":727,"open":703,"high":728,"low":703,"close":729,"change":21,"percent_change":285,"volume":730,"transactions":9,"vwap":729},"2026-07-06",23.98,23.945,8900,{"date":732,"open":724,"high":733,"low":724,"close":734,"change":21,"percent_change":285,"volume":735,"transactions":9,"vwap":734},"2026-07-02",23.963,23.925,1100,{"date":737,"open":710,"high":738,"low":723,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-01",23.93,23.905,-0.145,-0.6,15100,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":511,"percent_change":189,"volume":748,"transactions":9,"vwap":747},"2026-06-30",24.09,24.030001,24.049999,6600,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":189,"percent_change":755,"volume":748,"transactions":9,"vwap":754},"2026-06-29",24.059999,24.08,23.99,24.040001,0.17,{"date":757,"open":746,"high":746,"low":758,"close":759,"change":511,"percent_change":189,"volume":760,"transactions":9,"vwap":759},"2026-06-26",23.995,24,900,{"date":762,"open":763,"high":754,"low":763,"close":753,"change":111,"percent_change":349,"volume":764,"transactions":9,"vwap":753},"2026-06-25",23.94,8600,{"date":766,"open":722,"high":754,"low":767,"close":759,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":759},"2026-06-24",23.96,0.045,0.19,2500,{"date":772,"open":767,"high":767,"low":773,"close":773,"change":111,"percent_change":349,"volume":774,"transactions":9,"vwap":773},"2026-06-23",23.955,1700,{"date":776,"open":767,"high":759,"low":703,"close":777,"change":778,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-22",23.965,0,22700,{"date":781,"open":782,"high":759,"low":738,"close":777,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":777},"2026-06-18",23.95,0.035,0.15,10500,{"date":787,"open":753,"high":753,"low":715,"close":738,"change":405,"percent_change":206,"volume":788,"transactions":9,"vwap":738},"2026-06-17",4600,{"date":790,"open":728,"high":759,"low":710,"close":767,"change":791,"percent_change":22,"volume":792,"transactions":9,"vwap":767},"2026-06-16",0.021,7600,{"date":794,"open":795,"high":795,"low":723,"close":796,"change":797,"percent_change":501,"volume":798,"transactions":9,"vwap":796},"2026-06-15",23.97,23.939,0.049,14500,{"date":800,"open":763,"high":763,"low":801,"close":802,"change":803,"percent_change":414,"volume":804,"transactions":9,"vwap":802},"2026-06-12",23.865,23.89,-0.035,16900,{"date":806,"open":702,"high":807,"low":702,"close":734,"change":783,"percent_change":784,"volume":808,"transactions":9,"vwap":734},"2026-06-11",23.966,28600,{"date":810,"open":782,"high":782,"low":678,"close":802,"change":405,"percent_change":206,"volume":811,"transactions":9,"vwap":802},"2026-06-10",23400,{"date":813,"open":782,"high":767,"low":723,"close":710,"change":814,"percent_change":549,"volume":815,"transactions":9,"vwap":710},"2026-06-09",0.03,6700,{"date":817,"open":739,"high":782,"low":723,"close":802,"change":111,"percent_change":349,"volume":815,"transactions":9,"vwap":802},"2026-06-08",{"date":819,"open":820,"high":782,"low":678,"close":715,"change":704,"percent_change":705,"volume":821,"transactions":9,"vwap":715},"2026-06-05",23.885,16800,{"date":823,"open":824,"high":824,"low":723,"close":734,"change":783,"percent_change":784,"volume":825,"transactions":9,"vwap":734},"2026-06-04",24.01,8800,{"date":827,"open":710,"high":738,"low":723,"close":802,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":802},"2026-06-03",-0.021,-0.09,38800,{"date":832,"open":833,"high":763,"low":709,"close":834,"change":835,"percent_change":549,"volume":836,"transactions":9,"vwap":834},"2026-06-02",23.895,23.911,0.031,8200,{"date":838,"open":677,"high":715,"low":694,"close":723,"change":839,"percent_change":645,"volume":840,"transactions":9,"vwap":723},"2026-06-01",-0.065,12500,{"date":842,"open":833,"high":782,"low":833,"close":729,"change":617,"percent_change":843,"volume":844,"transactions":9,"vwap":729},"2026-05-29",0.27,16400,{"date":846,"open":709,"high":802,"low":686,"close":723,"change":768,"percent_change":769,"volume":847,"transactions":9,"vwap":723},"2026-05-28",5300,{"date":849,"open":677,"high":709,"low":850,"close":711,"change":768,"percent_change":769,"volume":851,"transactions":9,"vwap":711},"2026-05-27",23.754,12300,{"date":853,"open":854,"high":702,"low":854,"close":702,"change":601,"percent_change":855,"volume":856,"transactions":9,"vwap":702},"2026-05-26",23.735,0.59,102200,{"date":858,"open":859,"high":860,"low":634,"close":861,"change":689,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-22",23.615,23.69,23.65,0.3,11000,{"date":865,"open":488,"high":866,"low":488,"close":867,"change":511,"percent_change":189,"volume":868,"transactions":9,"vwap":867},"2026-05-21",23.63,23.58,17300,{"date":870,"open":867,"high":634,"low":598,"close":517,"change":871,"percent_change":814,"volume":872,"transactions":9,"vwap":517},"2026-05-20",0.008,19000,{"date":874,"open":517,"high":875,"low":508,"close":876,"change":877,"percent_change":313,"volume":173,"transactions":9,"vwap":876},"2026-05-19",23.575,23.562,-0.093,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":111,"percent_change":349,"volume":883,"transactions":9,"vwap":882},"2026-05-18",23.68,23.645,23.655,500,{"date":885,"open":861,"high":886,"low":633,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-15",23.665,-0.12,-0.5,6400,{"date":891,"open":702,"high":892,"low":893,"close":894,"change":405,"percent_change":206,"volume":895,"transactions":9,"vwap":894},"2026-05-14",23.815,23.77,23.785,1600,{"date":897,"open":677,"high":711,"low":892,"close":892,"change":898,"percent_change":671,"volume":899,"transactions":9,"vwap":892},"2026-05-13",-0.05,13300,{"date":901,"open":709,"high":902,"low":703,"close":801,"change":405,"percent_change":206,"volume":847,"transactions":9,"vwap":801},"2026-05-12",23.875,{"date":904,"open":833,"high":905,"low":833,"close":833,"change":906,"percent_change":717,"volume":907,"transactions":9,"vwap":833},"2026-05-11",23.909,-0.015,1500,{"date":909,"open":910,"high":724,"low":802,"close":910,"change":911,"percent_change":106,"volume":912,"transactions":9,"vwap":910},"2026-05-08",23.91,0.015,13900,{"date":914,"open":910,"high":910,"low":723,"close":833,"change":915,"percent_change":21,"volume":916,"transactions":9,"vwap":833},"2026-05-07",0.005,5400,{"date":918,"open":709,"high":739,"low":709,"close":802,"change":617,"percent_change":843,"volume":919,"transactions":9,"vwap":802},"2026-05-06",9100,{"date":921,"open":922,"high":677,"low":922,"close":923,"change":511,"percent_change":189,"volume":924,"transactions":9,"vwap":923},"2026-05-05",23.8,23.825,7900,{"date":926,"open":922,"high":686,"low":702,"close":892,"change":111,"percent_change":349,"volume":907,"transactions":9,"vwap":892},"2026-05-04",{"date":928,"open":923,"high":923,"low":694,"close":923,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":923},"2026-05-01",-0.075,-0.31,2100,{"date":933,"open":715,"high":710,"low":715,"close":715,"change":111,"percent_change":349,"volume":931,"transactions":9,"vwap":715},"2026-04-30",{"date":935,"open":710,"high":738,"low":715,"close":910,"change":305,"percent_change":540,"volume":936,"transactions":9,"vwap":910},"2026-04-29",153100,{"date":938,"open":802,"high":795,"low":802,"close":738,"change":939,"percent_change":940,"volume":770,"transactions":9,"vwap":738},"2026-04-28",-0.055,-0.23,{"date":942,"open":943,"high":943,"low":767,"close":943,"change":294,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-04-27",23.985,0.1,400,{"date":947,"open":738,"high":759,"low":738,"close":767,"change":911,"percent_change":106,"volume":948,"transactions":9,"vwap":767},"2026-04-24",1400,{"date":950,"open":729,"high":753,"low":951,"close":729,"change":778,"percent_change":778,"volume":952,"transactions":9,"vwap":729},"2026-04-23",23.901,10800,{"date":954,"open":753,"high":753,"low":738,"close":729,"change":294,"percent_change":944,"volume":955,"transactions":9,"vwap":729},"2026-04-22",4100,{"date":957,"open":728,"high":728,"low":802,"close":710,"change":704,"percent_change":705,"volume":958,"transactions":9,"vwap":710},"2026-04-21",3500,{"date":960,"open":728,"high":728,"low":910,"close":729,"change":961,"percent_change":295,"volume":916,"transactions":9,"vwap":729},"2026-04-20",0.027,{"date":963,"open":763,"high":767,"low":739,"close":964,"change":965,"percent_change":966,"volume":788,"transactions":9,"vwap":964},"2026-04-17",23.918,0.088,0.37,{"date":968,"open":715,"high":715,"low":694,"close":677,"change":829,"percent_change":969,"volume":970,"transactions":9,"vwap":677},"2026-04-16",-0.38,10700,{"date":972,"open":763,"high":763,"low":703,"close":710,"change":814,"percent_change":549,"volume":973,"transactions":9,"vwap":710},"2026-04-15",11700,{"date":975,"open":738,"high":738,"low":678,"close":802,"change":511,"percent_change":189,"volume":976,"transactions":9,"vwap":802},"2026-04-14",8400,{"date":978,"open":979,"high":710,"low":979,"close":723,"change":778,"percent_change":778,"volume":760,"transactions":9,"vwap":723},"2026-04-13",23.841,{"date":981,"open":685,"high":715,"low":685,"close":723,"change":21,"percent_change":285,"volume":774,"transactions":9,"vwap":723},"2026-04-10",{"date":983,"open":922,"high":715,"low":922,"close":703,"change":915,"percent_change":21,"volume":788,"transactions":9,"vwap":703},"2026-04-09",{"date":985,"open":910,"high":763,"low":686,"close":716,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":716},"2026-04-08",0.122,0.51,17400,{"date":990,"open":893,"high":893,"low":860,"close":991,"change":911,"percent_change":106,"volume":785,"transactions":9,"vwap":991},"2026-04-07",23.733,{"date":993,"open":994,"high":994,"low":860,"close":995,"change":996,"percent_change":111,"volume":997,"transactions":9,"vwap":995},"2026-04-06",23.76,23.718,-0.002,9300,{"date":999,"open":1000,"high":1001,"low":1002,"close":650,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":650},"2026-04-02",23.73,23.742,23.66,0.055,0.23,5100,{"date":1007,"open":886,"high":642,"low":1008,"close":886,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":886},"2026-04-01",23.631,0.047,0.2,4400,{"date":1013,"open":1014,"high":1002,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-31",23.64,23.6,23.618,0.068,0.29,5700,{"date":1021,"open":479,"high":634,"low":479,"close":598,"change":944,"percent_change":1022,"volume":1023,"transactions":9,"vwap":598},"2026-03-30",0.43,32800,{"date":1025,"open":556,"high":447,"low":420,"close":583,"change":939,"percent_change":940,"volume":1026,"transactions":9,"vwap":583},"2026-03-27",13700,{"date":1028,"open":598,"high":598,"low":523,"close":606,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":606},"2026-03-26",-0.033,-0.14,16000,{"date":1033,"open":517,"high":517,"low":479,"close":1034,"change":1017,"percent_change":1018,"volume":1035,"transactions":9,"vwap":1034},"2026-03-25",23.538,11900,{"date":1037,"open":1015,"high":1015,"low":546,"close":546,"change":653,"percent_change":1038,"volume":798,"transactions":9,"vwap":546},"2026-03-24",-0.68,{"date":1040,"open":634,"high":860,"low":634,"close":866,"change":689,"percent_change":862,"volume":1041,"transactions":9,"vwap":866},"2026-03-23",19700,{"date":1043,"open":1000,"high":1000,"low":508,"close":508,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":508},"2026-03-20",-0.22,-0.93,9500,{"date":1048,"open":686,"high":678,"low":1049,"close":1049,"change":349,"percent_change":350,"volume":1050,"transactions":9,"vwap":1049},"2026-03-19",23.78,14900,{"date":1052,"open":710,"high":710,"low":694,"close":686,"change":1053,"percent_change":653,"volume":973,"transactions":9,"vwap":686},"2026-03-18",-0.038,{"date":1055,"open":910,"high":910,"low":685,"close":1056,"change":1057,"percent_change":285,"volume":1058,"transactions":9,"vwap":1056},"2026-03-17",23.858,0.018,8300,{"date":1060,"open":709,"high":910,"low":1061,"close":685,"change":405,"percent_change":206,"volume":844,"transactions":9,"vwap":685},"2026-03-16",23.822,{"date":1063,"open":678,"high":723,"low":1049,"close":709,"change":22,"percent_change":146,"volume":1064,"transactions":9,"vwap":709},"2026-03-13",90200,{"date":1066,"open":715,"high":715,"low":1049,"close":1049,"change":898,"percent_change":671,"volume":1067,"transactions":9,"vwap":1049},"2026-03-12",5800,{"date":1069,"open":910,"high":910,"low":677,"close":677,"change":829,"percent_change":969,"volume":1070,"transactions":9,"vwap":677},"2026-03-11",11200,{"date":1072,"open":763,"high":728,"low":710,"close":710,"change":1073,"percent_change":569,"volume":1074,"transactions":9,"vwap":710},"2026-03-10",-0.066,154700,{"date":1076,"open":802,"high":758,"low":802,"close":1077,"change":791,"percent_change":22,"volume":1078,"transactions":9,"vwap":1077},"2026-03-09",23.986,44000,{"date":1080,"open":767,"high":753,"low":1081,"close":777,"change":576,"percent_change":492,"volume":1082,"transactions":9,"vwap":777},"2026-03-06",23.931,3700,{"date":1084,"open":759,"high":824,"low":763,"close":824,"change":305,"percent_change":540,"volume":1085,"transactions":9,"vwap":824},"2026-03-05",3300,{"date":1087,"open":746,"high":747,"low":1088,"close":746,"change":814,"percent_change":1089,"volume":1090,"transactions":9,"vwap":746},"2026-03-04",24.0060005,0.12,10300,{"date":1092,"open":747,"high":747,"low":1093,"close":759,"change":1094,"percent_change":227,"volume":1095,"transactions":9,"vwap":759},"2026-03-03",23.992,-0.125,3800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1038,"volume":1103,"transactions":9,"vwap":1101},"2026-03-02",24.18,24.19,24.12,24.125,-0.165,4300,{"date":1105,"open":1106,"high":24,"low":1106,"close":24,"change":373,"percent_change":501,"volume":1095,"transactions":9,"vwap":24},"2026-02-27",24.25,{"date":1108,"open":1109,"high":1106,"low":1099,"close":1109,"change":511,"percent_change":189,"volume":1011,"transactions":9,"vwap":1109},"2026-02-26",24.24,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":106,"percent_change":121,"volume":1005,"transactions":9,"vwap":1113},"2026-02-25",24.182,24.23,24.15,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1117,"change":1120,"percent_change":285,"volume":1121,"transactions":9,"vwap":1117},"2026-02-24",24.17,24.2,24.124,0.019,3900,{"date":1123,"open":1124,"high":1117,"low":745,"close":1125,"change":835,"percent_change":549,"volume":1126,"transactions":9,"vwap":1125},"2026-02-23",24.11,24.151,17700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1100,"change":294,"percent_change":944,"volume":1132,"transactions":9,"vwap":1100},"2026-02-20",24.13,24.16,24.1,3400,{"date":1134,"open":1135,"high":1100,"low":1135,"close":1135,"change":803,"percent_change":414,"volume":1136,"transactions":9,"vwap":1135},"2026-02-19",24.094999,3600,{"date":1138,"open":747,"high":1129,"low":746,"close":1129,"change":373,"percent_change":501,"volume":916,"transactions":9,"vwap":1129},"2026-02-18",{"date":1140,"open":745,"high":1141,"low":754,"close":752,"change":814,"percent_change":1089,"volume":1142,"transactions":9,"vwap":752},"2026-02-17",24.119,3100,{"date":1144,"open":1145,"high":1131,"low":722,"close":747,"change":21,"percent_change":285,"volume":1146,"transactions":9,"vwap":747},"2026-02-13",24.07,7800,{"date":1148,"open":782,"high":751,"low":782,"close":746,"change":1003,"percent_change":1004,"volume":815,"transactions":9,"vwap":746},"2026-02-12",{"date":1150,"open":777,"high":824,"low":738,"close":1151,"change":898,"percent_change":671,"volume":1152,"transactions":9,"vwap":1151},"2026-02-11",23.975,35800,{"date":1154,"open":722,"high":754,"low":753,"close":1155,"change":1003,"percent_change":1004,"volume":1156,"transactions":9,"vwap":1155},"2026-02-10",24.025,5500,{"date":1158,"open":782,"high":824,"low":782,"close":795,"change":768,"percent_change":769,"volume":1159,"transactions":9,"vwap":795},"2026-02-09",11800,{"date":1161,"open":728,"high":728,"low":715,"close":734,"change":906,"percent_change":717,"volume":1095,"transactions":9,"vwap":734},"2026-02-06",{"date":1163,"open":802,"high":795,"low":802,"close":763,"change":768,"percent_change":769,"volume":1164,"transactions":9,"vwap":763},"2026-02-05",2800,{"date":1166,"open":802,"high":710,"low":723,"close":833,"change":21,"percent_change":285,"volume":1011,"transactions":9,"vwap":833},"2026-02-04",{"date":1168,"open":677,"high":910,"low":677,"close":902,"change":911,"percent_change":106,"volume":1169,"transactions":9,"vwap":902},"2026-02-03",13100,{"date":1171,"open":709,"high":715,"low":677,"close":703,"change":898,"percent_change":671,"volume":1172,"transactions":9,"vwap":703},"2026-02-02",4800,{"date":1174,"open":738,"high":763,"low":723,"close":910,"change":294,"percent_change":944,"volume":1175,"transactions":9,"vwap":910},"2026-01-30",219600,{"date":1177,"open":685,"high":910,"low":685,"close":820,"change":1178,"percent_change":814,"volume":1058,"transactions":9,"vwap":820},"2026-01-29",0.007,{"date":1180,"open":678,"high":802,"low":686,"close":1181,"change":1057,"percent_change":285,"volume":955,"transactions":9,"vwap":1181},"2026-01-28",23.878,{"date":1183,"open":922,"high":802,"low":922,"close":703,"change":915,"percent_change":21,"volume":970,"transactions":9,"vwap":703},"2026-01-27",{"date":1185,"open":802,"high":802,"low":685,"close":716,"change":911,"percent_change":106,"volume":1156,"transactions":9,"vwap":716},"2026-01-26",{"date":1187,"open":678,"high":703,"low":686,"close":685,"change":814,"percent_change":549,"volume":847,"transactions":9,"vwap":685},"2026-01-23",{"date":1189,"open":677,"high":685,"low":894,"close":694,"change":305,"percent_change":540,"volume":1190,"transactions":9,"vwap":694},"2026-01-22",5000,{"date":1192,"open":694,"high":678,"low":1000,"close":677,"change":783,"percent_change":784,"volume":1193,"transactions":9,"vwap":677},"2026-01-21",170200,{"date":1195,"open":686,"high":678,"low":893,"close":1196,"change":275,"percent_change":1197,"volume":1058,"transactions":9,"vwap":1196},"2026-01-20",23.795,-0.46,{"date":1199,"open":910,"high":763,"low":709,"close":739,"change":915,"percent_change":21,"volume":1200,"transactions":9,"vwap":739},"2026-01-16",12800,{"date":1202,"open":715,"high":738,"low":703,"close":715,"change":511,"percent_change":189,"volume":1203,"transactions":9,"vwap":715},"2026-01-15",12400,{"date":1205,"open":802,"high":1206,"low":1207,"close":802,"change":778,"percent_change":778,"volume":916,"transactions":9,"vwap":802},"2026-01-14",23.906,23.851,{"date":1209,"open":802,"high":1210,"low":678,"close":802,"change":511,"percent_change":189,"volume":1211,"transactions":9,"vwap":802},"2026-01-13",23.919,9700,{"date":1213,"open":715,"high":910,"low":678,"close":723,"change":111,"percent_change":349,"volume":1050,"transactions":9,"vwap":723},"2026-01-12",{"date":1215,"open":715,"high":910,"low":678,"close":802,"change":305,"percent_change":540,"volume":1216,"transactions":9,"vwap":802},"2026-01-09",22200,{"date":1218,"open":715,"high":910,"low":677,"close":910,"change":911,"percent_change":106,"volume":1219,"transactions":9,"vwap":910},"2026-01-08",18900,{"date":1221,"open":685,"high":910,"low":685,"close":833,"change":1003,"percent_change":1004,"volume":1222,"transactions":9,"vwap":833},"2026-01-07",45100,{"date":1224,"open":686,"high":678,"low":1049,"close":685,"change":814,"percent_change":549,"volume":952,"transactions":9,"vwap":685},"2026-01-06",{"date":1226,"open":694,"high":703,"low":1049,"close":694,"change":814,"percent_change":549,"volume":1227,"transactions":9,"vwap":694},"2026-01-05",26600,{"date":1229,"open":1230,"high":694,"low":1231,"close":1049,"change":111,"percent_change":349,"volume":1232,"transactions":9,"vwap":1049},"2026-01-02",23.786,23.764,4900,{"date":1234,"open":1049,"high":677,"low":893,"close":702,"change":111,"percent_change":349,"volume":1070,"transactions":9,"vwap":702},"2025-12-31",{"date":1236,"open":893,"high":686,"low":660,"close":922,"change":814,"percent_change":549,"volume":1237,"transactions":9,"vwap":922},"2025-12-30",122800,{"date":1239,"open":660,"high":702,"low":668,"close":893,"change":768,"percent_change":769,"volume":1240,"transactions":9,"vwap":893},"2025-12-29",17500,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":111,"percent_change":349,"volume":1246,"transactions":9,"vwap":1245},"2025-12-26",23.712,23.749,23.725,20600,{"date":1248,"open":994,"high":994,"low":1245,"close":854,"change":915,"percent_change":21,"volume":725,"transactions":9,"vwap":854},"2025-12-24",{"date":1250,"open":642,"high":893,"low":860,"close":1000,"change":814,"percent_change":549,"volume":1251,"transactions":9,"vwap":1000},"2025-12-23",6500,{"date":1253,"open":1254,"high":1000,"low":1002,"close":642,"change":814,"percent_change":549,"volume":1255,"transactions":9,"vwap":642},"2025-12-22",23.729,10100,{"date":1257,"open":1258,"high":668,"low":1259,"close":1259,"change":1094,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2025-12-19",23.705,23.67,-0.53,6900,{"date":1263,"open":1049,"high":686,"low":1049,"close":1196,"change":911,"percent_change":106,"volume":1264,"transactions":9,"vwap":1196},"2025-12-18",2700,{"date":1266,"open":994,"high":694,"low":994,"close":1049,"change":305,"percent_change":540,"volume":895,"transactions":9,"vwap":1049},"2025-12-17",{"date":1268,"open":702,"high":694,"low":893,"close":922,"change":373,"percent_change":501,"volume":1103,"transactions":9,"vwap":922},"2025-12-16",{"date":1270,"open":1271,"high":893,"low":1272,"close":660,"change":305,"percent_change":540,"volume":907,"transactions":9,"vwap":660},"2025-12-15",23.765,23.731,{"date":1274,"open":860,"high":893,"low":860,"close":893,"change":915,"percent_change":21,"volume":1275,"transactions":9,"vwap":893},"2025-12-12",7000,{"date":1277,"open":1049,"high":1049,"low":1271,"close":1271,"change":915,"percent_change":21,"volume":1278,"transactions":9,"vwap":1271},"2025-12-11",2400,{"date":1280,"open":1281,"high":1049,"low":650,"close":994,"change":111,"percent_change":349,"volume":1282,"transactions":9,"vwap":994},"2025-12-10",23.758,1200,{"date":1284,"open":1000,"high":893,"low":1000,"close":893,"change":111,"percent_change":349,"volume":770,"transactions":9,"vwap":893},"2025-12-09",{"date":1286,"open":922,"high":922,"low":1287,"close":1049,"change":21,"percent_change":285,"volume":1288,"transactions":9,"vwap":1049},"2025-12-08",23.717,4200,{"date":1290,"open":650,"high":702,"low":650,"close":994,"change":778,"percent_change":778,"volume":1136,"transactions":9,"vwap":994},"2025-12-05",{"date":1292,"open":922,"high":922,"low":1293,"close":994,"change":906,"percent_change":717,"volume":1294,"transactions":9,"vwap":994},"2025-12-04",23.748,14000,{"date":1296,"open":1049,"high":686,"low":668,"close":1297,"change":704,"percent_change":275,"volume":1067,"transactions":9,"vwap":1297},"2025-12-03",23.775,{"date":1299,"open":1049,"high":694,"low":994,"close":922,"change":915,"percent_change":21,"volume":1103,"transactions":9,"vwap":922},"2025-12-02",{"date":1301,"open":1302,"high":677,"low":1302,"close":1196,"change":1303,"percent_change":1304,"volume":760,"transactions":9,"vwap":1196},"2025-12-01",23.792,-0.135,-0.56,{"date":1306,"open":763,"high":782,"low":910,"close":738,"change":814,"percent_change":549,"volume":1264,"transactions":9,"vwap":738},"2025-11-28",{"date":1308,"open":710,"high":763,"low":709,"close":715,"change":911,"percent_change":106,"volume":1082,"transactions":9,"vwap":715},"2025-11-26",{"date":1310,"open":715,"high":738,"low":820,"close":820,"change":911,"percent_change":106,"volume":1311,"transactions":9,"vwap":820},"2025-11-25",700,{"date":1313,"open":709,"high":910,"low":1314,"close":709,"change":906,"percent_change":717,"volume":1315,"transactions":9,"vwap":709},"2025-11-24",23.832,6300,{"date":1317,"open":678,"high":715,"low":678,"close":820,"change":911,"percent_change":106,"volume":1121,"transactions":9,"vwap":820},"2025-11-21",{"date":1319,"open":677,"high":910,"low":677,"close":709,"change":778,"percent_change":778,"volume":1320,"transactions":9,"vwap":709},"2025-11-20",27800,{"date":1322,"open":723,"high":710,"low":1323,"close":709,"change":906,"percent_change":717,"volume":1278,"transactions":9,"vwap":709},"2025-11-19",23.867,{"date":1325,"open":715,"high":715,"low":709,"close":820,"change":189,"percent_change":755,"volume":1326,"transactions":9,"vwap":820},"2025-11-18",600,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":1331,"percent_change":689,"volume":173,"transactions":9,"vwap":1330},"2025-11-17",23.839,23.845,0.017,{"date":1333,"open":1334,"high":709,"low":1335,"close":1335,"change":1336,"percent_change":829,"volume":1337,"transactions":9,"vwap":1335},"2025-11-14",23.863,23.828,-0.022,2900,{"date":1339,"open":723,"high":723,"low":1340,"close":678,"change":405,"percent_change":206,"volume":1341,"transactions":9,"vwap":678},"2025-11-13",23.823,2300,{"date":1343,"open":715,"high":905,"low":979,"close":723,"change":915,"percent_change":21,"volume":948,"transactions":9,"vwap":723},"2025-11-12",{"date":1345,"open":723,"high":723,"low":1323,"close":902,"change":294,"percent_change":944,"volume":945,"transactions":9,"vwap":902},"2025-11-11",{"date":1347,"open":923,"high":709,"low":702,"close":678,"change":304,"percent_change":305,"volume":1348,"transactions":9,"vwap":678},"2025-11-10",105000,{"date":1350,"open":694,"high":723,"low":694,"close":716,"change":814,"percent_change":549,"volume":1103,"transactions":9,"vwap":716},"2025-11-07",{"date":1352,"open":922,"high":703,"low":702,"close":923,"change":911,"percent_change":106,"volume":1353,"transactions":9,"vwap":923},"2025-11-06",2200,{"date":1355,"open":694,"high":685,"low":694,"close":694,"change":349,"percent_change":350,"volume":1085,"transactions":9,"vwap":694},"2025-11-05",{"date":1357,"open":703,"high":802,"low":694,"close":678,"change":21,"percent_change":285,"volume":1164,"transactions":9,"vwap":678},"2025-11-04",{"date":1359,"open":702,"high":709,"low":702,"close":677,"change":1360,"percent_change":1361,"volume":1121,"transactions":9,"vwap":677},"2025-11-03",-0.118,-0.49,{"date":1363,"open":715,"high":777,"low":802,"close":1364,"change":1365,"percent_change":1089,"volume":1366,"transactions":9,"vwap":1364},"2025-10-31",23.948,0.028,5600,{"date":1368,"open":709,"high":710,"low":709,"close":710,"change":704,"percent_change":705,"volume":1369,"transactions":9,"vwap":710},"2025-10-30",3200,{"date":1371,"open":782,"high":753,"low":910,"close":729,"change":704,"percent_change":705,"volume":1372,"transactions":9,"vwap":729},"2025-10-29",6100,{"date":1374,"open":795,"high":795,"low":738,"close":795,"change":511,"percent_change":189,"volume":1164,"transactions":9,"vwap":795},"2025-10-28",{"date":1376,"open":763,"high":759,"low":763,"close":767,"change":405,"percent_change":206,"volume":1082,"transactions":9,"vwap":767},"2025-10-27",{"date":1378,"open":759,"high":746,"low":753,"close":753,"change":373,"percent_change":501,"volume":1341,"transactions":9,"vwap":753},"2025-10-24",{"date":1380,"open":795,"high":728,"low":1381,"close":763,"change":405,"percent_change":206,"volume":1372,"transactions":9,"vwap":763},"2025-10-23",23.933,{"date":1383,"open":728,"high":728,"low":763,"close":795,"change":21,"percent_change":285,"volume":1278,"transactions":9,"vwap":795},"2025-10-22",{"date":1385,"open":715,"high":728,"low":715,"close":782,"change":511,"percent_change":189,"volume":748,"transactions":9,"vwap":782},"2025-10-21",{"date":1387,"open":795,"high":728,"low":910,"close":763,"change":106,"percent_change":121,"volume":1159,"transactions":9,"vwap":763},"2025-10-20",{"date":1389,"open":723,"high":710,"low":1390,"close":723,"change":915,"percent_change":21,"volume":1391,"transactions":9,"vwap":723},"2025-10-17",23.868,4700,{"date":1393,"open":715,"high":715,"low":902,"close":902,"change":1003,"percent_change":1004,"volume":1394,"transactions":9,"vwap":902},"2025-10-16",1300,{"date":1396,"open":694,"high":703,"low":1049,"close":686,"change":783,"percent_change":784,"volume":924,"transactions":9,"vwap":686},"2025-10-15",{"date":1398,"open":702,"high":702,"low":1399,"close":894,"change":1400,"percent_change":305,"volume":1172,"transactions":9,"vwap":894},"2025-10-14",23.782,-0.004,{"date":1402,"open":1271,"high":922,"low":1271,"close":1403,"change":814,"percent_change":549,"volume":883,"transactions":9,"vwap":1403},"2025-10-13",23.789,{"date":1405,"open":1000,"high":1406,"low":650,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2025-10-10",23.799,23.759,0.062,0.26,1900,{"date":1412,"open":1413,"high":642,"low":1414,"close":1415,"change":814,"percent_change":549,"volume":1278,"transactions":9,"vwap":1415},"2025-10-09",23.669,23.651,23.697,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":705,"volume":945,"transactions":9,"vwap":1419},"2025-10-08",23.699,23.667,-0.023,{"date":1422,"open":880,"high":642,"low":881,"close":860,"change":1423,"percent_change":121,"volume":804,"transactions":9,"vwap":860},"2025-10-07",0.059,{"date":1425,"open":633,"high":861,"low":1426,"close":1008,"change":1427,"percent_change":778,"volume":836,"transactions":9,"vwap":1008},"2025-10-06",23.613,0.001,{"date":1429,"open":1014,"high":1002,"low":634,"close":866,"change":511,"percent_change":189,"volume":1430,"transactions":9,"vwap":866},"2025-10-03",7500,{"date":1432,"open":1014,"high":1002,"low":876,"close":633,"change":304,"percent_change":305,"volume":1172,"transactions":9,"vwap":633},"2025-10-02",{"date":1434,"open":866,"high":861,"low":867,"close":1435,"change":1436,"percent_change":492,"volume":1437,"transactions":9,"vwap":1435},"2025-10-01",23.625,-0.044,1800,{"date":1439,"open":880,"high":1418,"low":1014,"close":1413,"change":1440,"percent_change":-6,"volume":1142,"transactions":9,"vwap":1413},"2025-09-30",-0.001,{"date":1442,"open":867,"high":1259,"low":867,"close":1259,"change":1443,"percent_change":141,"volume":815,"transactions":9,"vwap":1259},"2025-09-29",0.075,{"date":1445,"open":633,"high":633,"low":1446,"close":1447,"change":906,"percent_change":717,"volume":1448,"transactions":9,"vwap":1447},"2025-09-26",23.588,23.595,5200,{"date":1450,"open":1015,"high":1451,"low":1452,"close":1451,"change":1453,"percent_change":405,"volume":1232,"transactions":9,"vwap":1451},"2025-09-25",23.61,23.561,-0.006,{"date":1455,"open":1002,"high":1002,"low":634,"close":1456,"change":1436,"percent_change":492,"volume":1437,"transactions":9,"vwap":1456},"2025-09-24",23.616,{"date":1458,"open":860,"high":860,"low":861,"close":1002,"change":835,"percent_change":549,"volume":1278,"transactions":9,"vwap":1002},"2025-09-23",{"date":1460,"open":1002,"high":1259,"low":1461,"close":1461,"change":1462,"percent_change":450,"volume":706,"transactions":9,"vwap":1461},"2025-09-22",23.629,-0.016,{"date":1464,"open":1465,"high":1259,"low":1465,"close":881,"change":111,"percent_change":349,"volume":955,"transactions":9,"vwap":881},"2025-09-19",23.636,{"date":1467,"open":1413,"high":1468,"low":633,"close":882,"change":828,"percent_change":829,"volume":924,"transactions":9,"vwap":882},"2025-09-18",23.679,{"date":1470,"open":1002,"high":1049,"low":1002,"close":1471,"change":835,"percent_change":549,"volume":1472,"transactions":9,"vwap":1471},"2025-09-17",23.676,6000,{"date":1474,"open":1475,"high":1259,"low":1475,"close":881,"change":1476,"percent_change":843,"volume":1136,"transactions":9,"vwap":881},"2025-09-16",23.627,0.063,{"date":1478,"open":508,"high":633,"low":598,"close":1479,"change":373,"percent_change":501,"volume":1067,"transactions":9,"vwap":1479},"2025-09-15",23.582,{"date":1481,"open":488,"high":508,"low":488,"close":1482,"change":1483,"percent_change":405,"volume":1484,"transactions":9,"vwap":1482},"2025-09-12",23.532,-0.008,8500,{"date":1486,"open":607,"high":508,"low":607,"close":597,"change":373,"percent_change":501,"volume":1095,"transactions":9,"vwap":597},"2025-09-11",{"date":1488,"open":411,"high":597,"low":421,"close":447,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":447},"2025-09-10",0.145,0.62,26000,{"date":1493,"open":391,"high":430,"low":391,"close":565,"change":617,"percent_change":618,"volume":1494,"transactions":9,"vwap":565},"2025-09-09",9600,{"date":1496,"open":1497,"high":624,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-09-08",23.02,23.28,0.155,0.67,21100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-09-05",23.12,23.16,23.040001,23.125,0.175,0.76,4500,{"date":1512,"open":1513,"high":345,"low":337,"close":347,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":347},"2025-09-04",22.91,0.108,0.47,26700,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":121,"volume":1523,"transactions":9,"vwap":1521},"2025-09-03",22.818,22.87,22.842,0.056,7100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-09-02",22.81,22.822,22.78,22.786,-0.139,-0.61,20300,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":305,"percent_change":829,"volume":1538,"transactions":9,"vwap":1537},"2025-08-29",23.059999,22.88,22.925,12700,{"date":1540,"open":1541,"high":347,"low":1541,"close":1542,"change":783,"percent_change":784,"volume":1543,"transactions":9,"vwap":1542},"2025-08-28",22.89,22.945,10000,{"date":1545,"open":1541,"high":1546,"low":1536,"close":1513,"change":778,"percent_change":778,"volume":1278,"transactions":9,"vwap":1513},"2025-08-27",22.92,{"date":1548,"open":1549,"high":1513,"low":1541,"close":1513,"change":511,"percent_change":189,"volume":1550,"transactions":9,"vwap":1513},"2025-08-26",22.905,52300,{"date":1552,"open":1520,"high":1546,"low":1520,"close":1553,"change":111,"percent_change":349,"volume":1261,"transactions":9,"vwap":1553},"2025-08-25",22.9,{"date":1555,"open":1536,"high":347,"low":1536,"close":1513,"change":285,"percent_change":151,"volume":1288,"transactions":9,"vwap":1513},"2025-08-22",{"date":1557,"open":337,"high":337,"low":1558,"close":1559,"change":803,"percent_change":414,"volume":1560,"transactions":9,"vwap":1559},"2025-08-21",22.8,22.83,31900,{"date":1562,"open":337,"high":1553,"low":1559,"close":1563,"change":915,"percent_change":21,"volume":764,"transactions":9,"vwap":1563},"2025-08-20",22.865,{"date":1565,"open":337,"high":1553,"low":1559,"close":338,"change":304,"percent_change":305,"volume":1566,"transactions":9,"vwap":338},"2025-08-19",160900,{"date":1568,"open":1569,"high":1553,"low":1559,"close":1563,"change":1570,"percent_change":1030,"volume":1156,"transactions":9,"vwap":1563},"2025-08-18",22.876,-0.031,{"date":1572,"open":1573,"high":1546,"low":1574,"close":1575,"change":1576,"percent_change":1004,"volume":1142,"transactions":9,"vwap":1575},"2025-08-15",22.893,22.84,22.896,0.053,{"date":1578,"open":337,"high":1553,"low":1574,"close":1579,"change":1580,"percent_change":1581,"volume":1011,"transactions":9,"vwap":1579},"2025-08-14",22.843,-0.077,-0.34,{"date":1583,"open":1584,"high":1585,"low":1536,"close":1546,"change":1003,"percent_change":609,"volume":1070,"transactions":9,"vwap":1546},"2025-08-13",22.918,22.93,{"date":1587,"open":1588,"high":1588,"low":1563,"close":1563,"change":576,"percent_change":259,"volume":1589,"transactions":9,"vwap":1563},"2025-08-12",22.867,300,{"date":1591,"open":1559,"high":1585,"low":1559,"close":1513,"change":1592,"percent_change":151,"volume":1593,"transactions":9,"vwap":1513},"2025-08-11",0.081,9200,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1570,"percent_change":1030,"volume":1103,"transactions":9,"vwap":1598},"2025-08-08",22.821,22.859,22.829,{"date":1600,"open":1601,"high":1513,"low":1559,"close":338,"change":828,"percent_change":829,"volume":924,"transactions":9,"vwap":338},"2025-08-07",22.832,{"date":1603,"open":1585,"high":1585,"low":1604,"close":1605,"change":1530,"percent_change":741,"volume":1606,"transactions":9,"vwap":1605},"2025-08-06",22.82,22.881,20700,{"date":1608,"open":1558,"high":1497,"low":1558,"close":1497,"change":755,"percent_change":158,"volume":1484,"transactions":9,"vwap":1497},"2025-08-05",{"date":1610,"open":1574,"high":1553,"low":1526,"close":337,"change":511,"percent_change":189,"volume":1611,"transactions":9,"vwap":337},"2025-08-04",21700,{"date":1613,"open":1558,"high":1536,"low":1558,"close":1574,"change":285,"percent_change":151,"volume":1275,"transactions":9,"vwap":1574},"2025-08-01",{"date":1615,"open":1528,"high":319,"low":1616,"close":1617,"change":783,"percent_change":784,"volume":1255,"transactions":9,"vwap":1617},"2025-07-31",22.755,22.76,{"date":1619,"open":1620,"high":1528,"low":1621,"close":1622,"change":576,"percent_change":259,"volume":815,"transactions":9,"vwap":1622},"2025-07-30",22.77,22.701,22.725,{"date":1624,"open":291,"high":1528,"low":291,"close":1620,"change":285,"percent_change":151,"volume":1625,"transactions":9,"vwap":1620},"2025-07-29",23900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1629,"change":814,"percent_change":549,"volume":1631,"transactions":9,"vwap":1629},"2025-07-28",22.676,22.69,22.653,14700,{"date":1633,"open":267,"high":1629,"low":267,"close":1634,"change":511,"percent_change":189,"volume":1635,"transactions":9,"vwap":1634},"2025-07-25",22.66,25700,{"date":1637,"open":1638,"high":1639,"low":274,"close":283,"change":304,"percent_change":305,"volume":1640,"transactions":9,"vwap":283},"2025-07-24",22.658,22.663,15700,{"date":1642,"open":1643,"high":1629,"low":267,"close":1644,"change":704,"percent_change":275,"volume":1645,"transactions":9,"vwap":1644},"2025-07-23",22.677,22.655,18800,{"date":1647,"open":1648,"high":302,"low":1634,"close":1649,"change":111,"percent_change":349,"volume":1650,"transactions":9,"vwap":1649},"2025-07-22",22.7,22.68,163900,{"date":1652,"open":1649,"high":284,"low":283,"close":1629,"change":22,"percent_change":126,"volume":1653,"transactions":9,"vwap":1629},"2025-07-21",25400,{"date":1655,"open":1634,"high":1634,"low":1656,"close":1656,"change":1657,"percent_change":653,"volume":779,"transactions":9,"vwap":1656},"2025-07-18",22.6,-0.037,{"date":1659,"open":327,"high":327,"low":267,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-07-17",22.637,-0.126,-0.55,60600,{"date":1665,"open":338,"high":338,"low":311,"close":1666,"change":1667,"percent_change":718,"volume":1019,"transactions":9,"vwap":1666},"2025-07-16",22.763,-0.057,{"date":1669,"open":1520,"high":1670,"low":1528,"close":1604,"change":1671,"percent_change":1672,"volume":1172,"transactions":9,"vwap":1604},"2025-07-15",22.889,-0.073,-0.32,{"date":1674,"open":1536,"high":1553,"low":1574,"close":1573,"change":405,"percent_change":206,"volume":815,"transactions":9,"vwap":1573},"2025-07-14",{"date":1676,"open":357,"high":357,"low":1677,"close":1678,"change":717,"percent_change":585,"volume":958,"transactions":9,"vwap":1678},"2025-07-11",22.887,22.923,{"date":1680,"open":1546,"high":1681,"low":1553,"close":1682,"change":1683,"percent_change":944,"volume":1341,"transactions":9,"vwap":1682},"2025-07-10",22.989,22.983,0.023,{"date":1685,"open":347,"high":1686,"low":1585,"close":345,"change":111,"percent_change":349,"volume":1687,"transactions":9,"vwap":345},"2025-07-09",22.976,13800,{"date":1689,"open":1690,"high":1506,"low":357,"close":1691,"change":915,"percent_change":21,"volume":1692,"transactions":9,"vwap":1691},"2025-07-08",22.98,22.97,9800,{"date":1694,"open":382,"high":1695,"low":357,"close":1696,"change":906,"percent_change":450,"volume":1631,"transactions":9,"vwap":1696},"2025-07-07",23.0049992,22.965,{"date":1698,"open":1691,"high":348,"low":1699,"close":1690,"change":21,"percent_change":22,"volume":1019,"transactions":9,"vwap":1690},"2025-07-03",22.964,{"date":1701,"open":1690,"high":1702,"low":1546,"close":345,"change":803,"percent_change":414,"volume":1391,"transactions":9,"vwap":345},"2025-07-02",22.999,{"date":1704,"open":382,"high":1705,"low":1690,"close":1706,"change":1707,"percent_change":1708,"volume":1353,"transactions":9,"vwap":1706},"2025-07-01",23.030001,22.995,-0.095,-0.41,{"date":1710,"open":1705,"high":1711,"low":1705,"close":1711,"change":295,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-06-30",23.09,0.48,86300,{"date":1715,"open":357,"high":348,"low":357,"close":1690,"change":511,"percent_change":189,"volume":1716,"transactions":9,"vwap":1690},"2025-06-27",13200,{"date":1718,"open":348,"high":382,"low":347,"close":1691,"change":915,"percent_change":21,"volume":1719,"transactions":9,"vwap":1691},"2025-06-26",16500,{"date":1721,"open":1690,"high":1690,"low":357,"close":1696,"change":111,"percent_change":349,"volume":1172,"transactions":9,"vwap":1696},"2025-06-25",{"date":1723,"open":1513,"high":1690,"low":1513,"close":1724,"change":1725,"percent_change":373,"volume":1726,"transactions":9,"vwap":1724},"2025-06-24",22.975,0.011,3000,{"date":1728,"open":1513,"high":1705,"low":1513,"close":1699,"change":1729,"percent_change":1730,"volume":889,"transactions":9,"vwap":1699},"2025-06-23",-0.086,-0.37,{"date":1732,"open":1536,"high":1535,"low":1536,"close":1733,"change":1734,"percent_change":1490,"volume":1735,"transactions":9,"vwap":1733},"2025-06-20",23.049999,0.141,20100,{"date":1737,"open":1585,"high":1733,"low":1738,"close":1738,"change":1739,"percent_change":671,"volume":1740,"transactions":9,"vwap":1738},"2025-06-18",22.909,-0.049,12900,{"date":1742,"open":348,"high":348,"low":347,"close":1743,"change":1744,"percent_change":141,"volume":1726,"transactions":9,"vwap":1743},"2025-06-17",22.958,0.073,{"date":1746,"open":1546,"high":1506,"low":1536,"close":1747,"change":294,"percent_change":295,"volume":1748,"transactions":9,"vwap":1747},"2025-06-16",22.885,21400,{"date":1750,"open":345,"high":1705,"low":337,"close":338,"change":1751,"percent_change":671,"volume":1752,"transactions":9,"vwap":338},"2025-06-13",-0.048,15800,{"date":1754,"open":1755,"high":357,"low":1755,"close":1756,"change":1365,"percent_change":1089,"volume":1757,"transactions":9,"vwap":1756},"2025-06-12",22.882,22.908,8100,{"date":1759,"open":1760,"high":1546,"low":1604,"close":1536,"change":21,"percent_change":22,"volume":840,"transactions":9,"vwap":1536},"2025-06-11",22.847,{"date":1762,"open":1526,"high":1536,"low":319,"close":338,"change":540,"percent_change":1763,"volume":851,"transactions":9,"vwap":338},"2025-06-10",-0.35,{"date":1765,"open":1766,"high":357,"low":1767,"close":357,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":357},"2025-06-09",22.805,22.798,0.149,0.65,17100,{"date":1772,"open":338,"high":338,"low":311,"close":1773,"change":1774,"percent_change":1775,"volume":730,"transactions":9,"vwap":1773},"2025-06-06",22.791,-0.099,-0.43,{"date":1777,"open":1520,"high":1778,"low":1604,"close":1541,"change":111,"percent_change":349,"volume":1779,"transactions":9,"vwap":1541},"2025-06-05",22.904,9900,{"date":1781,"open":338,"high":1691,"low":1604,"close":1553,"change":285,"percent_change":151,"volume":1211,"transactions":9,"vwap":1553},"2025-06-04",{"date":1783,"open":338,"high":1553,"low":311,"close":1604,"change":111,"percent_change":349,"volume":1784,"transactions":9,"vwap":1604},"2025-06-03",110900,{"date":1786,"open":1604,"high":1574,"low":1616,"close":1559,"change":740,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1559},"2025-06-02",-0.63,21500,{"date":1790,"open":1585,"high":382,"low":1585,"close":1724,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1724},"2025-05-30",-0.069,-0.3,12200,{"date":1795,"open":1690,"high":1711,"low":1553,"close":1796,"change":1797,"percent_change":106,"volume":1788,"transactions":9,"vwap":1796},"2025-05-29",23.044001,0.014,{"date":1799,"open":1691,"high":1535,"low":1574,"close":1705,"change":689,"percent_change":862,"volume":1800,"transactions":9,"vwap":1705},"2025-05-28",63200,{"date":1802,"open":1585,"high":1690,"low":1553,"close":345,"change":689,"percent_change":1803,"volume":1046,"transactions":9,"vwap":345},"2025-05-27",0.31,{"date":1805,"open":1604,"high":1513,"low":1604,"close":1541,"change":1806,"percent_change":898,"volume":1807,"transactions":9,"vwap":1541},"2025-05-23",-0.012,31700,{"date":1809,"open":338,"high":345,"low":338,"close":1810,"change":1811,"percent_change":1792,"volume":952,"transactions":9,"vwap":1810},"2025-05-22",22.902,-0.068,{"date":1813,"open":1497,"high":1506,"low":347,"close":1691,"change":1814,"percent_change":1581,"volume":1815,"transactions":9,"vwap":1691},"2025-05-21",-0.078,26400,{"date":1817,"open":382,"high":1818,"low":382,"close":1819,"change":1820,"percent_change":601,"volume":1821,"transactions":9,"vwap":1819},"2025-05-20",23.08,23.048,0.033,12100,{"date":1823,"open":382,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1730,"volume":1828,"transactions":9,"vwap":1826},"2025-05-19",23.14,22.949,23.014999,-0.085,18700,{"date":1830,"open":356,"high":336,"low":1705,"close":1831,"change":778,"percent_change":778,"volume":1832,"transactions":9,"vwap":1831},"2025-05-16",23.1,8000,{"date":1834,"open":1835,"high":336,"low":382,"close":1831,"change":1836,"percent_change":1837,"volume":851,"transactions":9,"vwap":1831},"2025-05-15",23.045,0.125,0.54,{"date":1839,"open":1690,"high":1506,"low":347,"close":1724,"change":1671,"percent_change":1672,"volume":1832,"transactions":9,"vwap":1724},"2025-05-14",{"date":1841,"open":1497,"high":1535,"low":1690,"close":1819,"change":1842,"percent_change":755,"volume":1046,"transactions":9,"vwap":1819},"2025-05-13",0.038,{"date":1844,"open":1535,"high":1818,"low":355,"close":355,"change":1845,"percent_change":482,"volume":1716,"transactions":9,"vwap":355},"2025-05-12",-0.102,{"date":1847,"open":1818,"high":1848,"low":1506,"close":1849,"change":1850,"percent_change":121,"volume":1851,"transactions":9,"vwap":1849},"2025-05-09",23.15,23.112,0.057,31500,{"date":1853,"open":1818,"high":1504,"low":1733,"close":1854,"change":405,"percent_change":206,"volume":916,"transactions":9,"vwap":1854},"2025-05-08",23.055,{"date":1856,"open":1818,"high":1857,"low":1818,"close":1858,"change":304,"percent_change":305,"volume":1353,"transactions":9,"vwap":1858},"2025-05-07",23.119,23.084999,{"date":1860,"open":1705,"high":1711,"low":1686,"close":1711,"change":689,"percent_change":862,"volume":907,"transactions":9,"vwap":1711},"2025-05-06",{"date":1862,"open":1863,"high":1733,"low":345,"close":1497,"change":21,"percent_change":22,"volume":815,"transactions":9,"vwap":1497},"2025-05-05",22.992,{"date":1865,"open":382,"high":1866,"low":1867,"close":382,"change":929,"percent_change":1868,"volume":1510,"transactions":9,"vwap":382},"2025-05-02",23.0090008,22.961,-0.33,{"date":1870,"open":1871,"high":1504,"low":1705,"close":1872,"change":1580,"percent_change":1868,"volume":1203,"transactions":9,"vwap":1872},"2025-05-01",23.051001,23.075001,{"date":1874,"open":1705,"high":1875,"low":382,"close":1875,"change":1876,"percent_change":1803,"volume":836,"transactions":9,"vwap":1875},"2025-04-30",23.152,0.072,{"date":1878,"open":1535,"high":1824,"low":1705,"close":1818,"change":1879,"percent_change":501,"volume":840,"transactions":9,"vwap":1818},"2025-04-29",0.048,{"date":1881,"open":348,"high":1535,"low":348,"close":1882,"change":1178,"percent_change":814,"volume":1883,"transactions":9,"vwap":1882},"2025-04-28",23.032,13000,{"date":1885,"open":1705,"high":1535,"low":355,"close":1886,"change":511,"percent_change":189,"volume":916,"transactions":9,"vwap":1886},"2025-04-25",23.025,{"date":1888,"open":357,"high":1497,"low":1585,"close":1826,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1826},"2025-04-24",0.184,0.81,23200,{"date":1893,"open":1506,"high":1506,"low":1894,"close":1895,"change":1896,"percent_change":987,"volume":1897,"transactions":9,"vwap":1895},"2025-04-23",22.803,22.831,0.115,608200,{"date":178,"open":1574,"high":1588,"low":1649,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},22.716,-0.124,-0.54,27300]