[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLMI":3,"homepage-market-summary":30,"stock-historical-FLMI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLMI","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 Dynamic Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6625,1.08684,"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},23.31,23.5,23.535,23.27,23.36,-0.05,-0.21,3317521.42025,25.46,23.1,759303.398134768,8.9,2275,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},611476,223188849.533692,-1.98,"2025-04-22",[181,184,194,204,214,224,235,243,254,262,271,281,291,298,308,319,328,334,344,353,360,369,375,384,394,403,411,419,427,434,440,447,455,462,470,479,489,497,505,511,516,522,529,537,543,549,554,560,567,574,580,586,592,600,608,614,622,629,636,642,646,650,655,661,668,672,676,683,687,692,696,699,703,708,711,714,717,720,724,729,732,735,738,741,744,748,751,754,757,762,766,772,776,779,783,786,790,795,799,802,805,809,812,814,818,821,824,827,830,833,836,839,842,845,849,854,858,864,867,870,873,876,880,883,886,889,893,896,900,903,906,909,913,917,920,924,928,932,935,938,941,944,951,953,956,959,962,966,969,974,981,986,992,998,1002,1007,1012,1016,1020,1023,1028,1033,1038,1042,1045,1048,1052,1055,1059,1062,1065,1069,1072,1075,1079,1082,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1123,1126,1129,1132,1135,1139,1143,1146,1149,1152,1155,1158,1162,1166,1170,1173,1177,1181,1184,1187,1192,1195,1198,1204,1207,1211,1214,1217,1220,1223,1226,1229,1233,1236,1239,1242,1245,1249,1252,1255,1259,1262,1265,1268,1271,1274,1277,1281,1284,1287,1291,1294,1298,1301,1305,1310,1314,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1358,1361,1364,1367,1370,1374,1376,1380,1383,1387,1391,1395,1400,1405,1412,1417,1423,1427,1431,1436,1439,1442,1448,1451,1455,1458,1462,1465,1468,1471,1474,1478,1481,1484,1488,1491,1495,1499,1504,1509,1513,1518,1524,1528,1532,1537,1544,1549,1553,1557,1561,1564,1567,1570,1574,1577,1580,1584,1587,1590,1595,1598,1601,1605,1608,1611,1615,1620,1626,1629,1632,1636,1639,1641,1645,1648,1651,1655,1658,1662,1665,1668,1671,1676,1679,1682,1685,1688,1692,1695,1699,1702,1705,1708,1711,1714,1718,1721,1724,1727,1731,1734,1738,1741,1744,1748,1752],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},7151,23.4251,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",23.35,23.436262,23.28,0.04,0.17,2799544.326394,3865,23.3589,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",23.25,23.405,23.32,0.19,0.82,4082760.87146,5139,23.3396,{"date":205,"open":206,"high":207,"low":26,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",23.18,23.2,23.13,-0.09,-0.39,2374844.468596,5159,23.1428,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":23,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",23.33,23.3425,23.19,23.22,-0.9,1745069.17784,4816,23.2185,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",23.51,23.55,23.3801,23.43,-0.12,-0.51,1525196.206432,3587,23.4389,{"date":236,"open":237,"high":238,"low":239,"close":227,"change":230,"percent_change":231,"volume":240,"transactions":241,"vwap":242},"2026-09-24",23.65,23.7,23.49,1843154.13117,3792,23.5488,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",23.85,23.89,23.58,23.67,-0.18,-0.75,1842407.839557,4864,23.6691,{"date":255,"open":245,"high":256,"low":257,"close":245,"change":112,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",23.87,23.825,-0.04,1359407.03306,2634,23.8537,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",23.9,23.84,23.86,0,838344.919209,2398,23.8629,{"date":272,"open":273,"high":274,"low":275,"close":266,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",23.88,23.9227,23.7844,-0.06,-0.25,1537152.44601,3637,23.8362,{"date":282,"open":283,"high":284,"low":273,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",23.95,23.9572,23.92,0.07,0.29,1618201.785534,4319,23.91,{"date":292,"open":256,"high":293,"low":294,"close":245,"change":112,"percent_change":258,"volume":295,"transactions":296,"vwap":297},"2026-09-16",23.9199,23.83,1507067.467313,2819,23.8522,{"date":299,"open":300,"high":301,"low":302,"close":266,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",23.93,23.955,23.845,-0.08,-0.33,1885322.873738,3064,23.8821,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",23.96,23.99,23.925,23.94,-0.03,-0.13,1513628.430328,2751,23.9536,{"date":320,"open":264,"high":321,"low":264,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",24.0396,23.97,0.1,0.42,1449998.62213,3813,23.9633,{"date":329,"open":311,"high":311,"low":256,"close":256,"change":23,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",-0.87,1383397.23732,2376,23.9159,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",24.24,24.075,24.08,-0.14,-0.58,1648702.188795,3074,24.1288,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":267,"percent_change":267,"volume":350,"transactions":351,"vwap":352},"2026-09-08",24.25,24.26,24.19,24.22,1100095.599046,3778,24.2218,{"date":354,"open":336,"high":347,"low":355,"close":349,"change":356,"percent_change":189,"volume":357,"transactions":358,"vwap":359},"2026-09-04",24.2,0.01,910097.327257,2343,24.2354,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":22,"percent_change":23,"volume":366,"transactions":367,"vwap":368},"2026-09-03",24.3,24.31,24.18,24.21,752069.64345,2788,24.2634,{"date":370,"open":371,"high":371,"low":349,"close":347,"change":112,"percent_change":258,"volume":372,"transactions":373,"vwap":374},"2026-09-02",24.28,1008154.934872,2600,24.251,{"date":376,"open":377,"high":378,"low":336,"close":379,"change":380,"percent_change":220,"volume":381,"transactions":382,"vwap":383},"2026-09-01",24.35,24.4286,24.27,-0.22,703546.01873,2453,24.2724,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":22,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",24.51,24.57,24.46,24.49,-0.2,779245.615609,1847,24.4947,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":314,"percent_change":230,"volume":400,"transactions":401,"vwap":402},"2026-08-28",24.58,24.6,24.53,24.54,764535.56282,2449,24.5453,{"date":404,"open":405,"high":405,"low":406,"close":387,"change":407,"percent_change":303,"volume":408,"transactions":409,"vwap":410},"2026-08-27",24.61,24.55,-0.02,650518.931958,2042,24.5806,{"date":412,"open":413,"high":413,"low":387,"close":414,"change":258,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",24.67,24.59,-0.16,564455.45042,2197,24.5988,{"date":420,"open":421,"high":422,"low":405,"close":423,"change":267,"percent_change":267,"volume":424,"transactions":425,"vwap":426},"2026-08-25",24.65,24.651,24.63,621853.8501,2734,24.6242,{"date":428,"open":414,"high":423,"low":414,"close":423,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",0.03,0.12,785045.62799,2200,24.6161,{"date":435,"open":436,"high":437,"low":387,"close":397,"change":258,"percent_change":415,"volume":438,"transactions":409,"vwap":439},"2026-08-21",24.66,24.6699,644398.06257,24.5927,{"date":441,"open":436,"high":436,"low":442,"close":443,"change":314,"percent_change":230,"volume":444,"transactions":445,"vwap":446},"2026-08-20",24.585,24.64,761433.45622,1906,24.6221,{"date":448,"open":436,"high":449,"low":397,"close":413,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",24.68,0.08,0.33,725959.2759,2302,24.6519,{"date":456,"open":436,"high":436,"low":457,"close":414,"change":276,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",24.565,-0.24,595980.40287,1675,24.5934,{"date":463,"open":464,"high":465,"low":423,"close":421,"change":303,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",24.72,24.7525,-0.32,460415.69826,1526,24.691,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":276,"percent_change":458,"volume":476,"transactions":477,"vwap":478},"2026-08-14",24.78,24.85,24.7,24.73,416448.31787,2008,24.7382,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":107,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",24.77,24.8,24.765,24.79,0.24,527600.974062,2104,24.7843,{"date":490,"open":491,"high":492,"low":493,"close":475,"change":112,"percent_change":258,"volume":494,"transactions":495,"vwap":496},"2026-08-12",24.76,24.8156,24.71,712508.200444,2702,24.7453,{"date":498,"open":491,"high":499,"low":474,"close":500,"change":501,"percent_change":450,"volume":502,"transactions":503,"vwap":504},"2026-08-11",24.7926,24.74,0.02,554808.041164,1846,24.7196,{"date":506,"open":475,"high":507,"low":474,"close":464,"change":112,"percent_change":258,"volume":508,"transactions":509,"vwap":510},"2026-08-10",24.735,463912.061208,3501,24.7161,{"date":512,"open":464,"high":475,"low":449,"close":475,"change":450,"percent_change":142,"volume":513,"transactions":514,"vwap":515},"2026-08-07",651917.069122,2072,24.7207,{"date":517,"open":413,"high":518,"low":443,"close":421,"change":112,"percent_change":258,"volume":519,"transactions":520,"vwap":521},"2026-08-06",24.6897,682953.585057,2729,24.6566,{"date":523,"open":423,"high":413,"low":524,"close":436,"change":189,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-05",24.62,0.16,902028.912983,4384,24.6447,{"date":530,"open":397,"high":423,"low":531,"close":524,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-04",24.56,0.05,0.2,773394.597458,4037,24.6133,{"date":538,"open":397,"high":421,"low":398,"close":387,"change":209,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-03",-0.36,693087.052421,3147,24.5538,{"date":544,"open":413,"high":449,"low":545,"close":436,"change":267,"percent_change":267,"volume":546,"transactions":547,"vwap":548},"2026-07-31",24.595,624031.97276,2416,24.634,{"date":550,"open":493,"high":475,"low":423,"close":436,"change":276,"percent_change":458,"volume":551,"transactions":552,"vwap":553},"2026-07-30",829991.3143,2150,24.659,{"date":555,"open":500,"high":556,"low":493,"close":464,"change":314,"percent_change":230,"volume":557,"transactions":558,"vwap":559},"2026-07-29",24.7972,527939.175929,2279,24.7452,{"date":561,"open":562,"high":562,"low":563,"close":562,"change":429,"percent_change":430,"volume":564,"transactions":565,"vwap":566},"2026-07-28",24.75,24.7101,683987.0796,1808,24.736,{"date":568,"open":493,"high":569,"low":570,"close":464,"change":286,"percent_change":571,"volume":572,"transactions":565,"vwap":573},"2026-07-27",24.7648,24.685,0.28,519970.151489,24.6998,{"date":575,"open":414,"high":576,"low":414,"close":421,"change":286,"percent_change":571,"volume":577,"transactions":578,"vwap":579},"2026-07-24",24.6786,707784.40354,1822,24.6283,{"date":581,"open":493,"high":493,"low":406,"close":396,"change":249,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-23",-0.73,710855.821111,3217,24.5882,{"date":587,"open":588,"high":588,"low":562,"close":491,"change":303,"percent_change":466,"volume":589,"transactions":590,"vwap":591},"2026-07-22",24.83,529851.380096,1470,24.7794,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":258,"percent_change":415,"volume":597,"transactions":598,"vwap":599},"2026-07-21",24.88,24.8301,24.84,427949.939147,1703,24.8468,{"date":601,"open":602,"high":603,"low":604,"close":594,"change":258,"percent_change":415,"volume":605,"transactions":606,"vwap":607},"2026-07-20",24.92,24.94,24.865,399688.007005,2032,24.8896,{"date":609,"open":610,"high":610,"low":594,"close":602,"change":112,"percent_change":258,"volume":611,"transactions":612,"vwap":613},"2026-07-17",24.93,420836.8269,2289,24.9042,{"date":615,"open":616,"high":617,"low":618,"close":610,"change":258,"percent_change":415,"volume":619,"transactions":620,"vwap":621},"2026-07-16",24.95,24.965,24.895,1203081.39096,3698,24.9178,{"date":623,"open":624,"high":624,"low":616,"close":625,"change":407,"percent_change":303,"volume":626,"transactions":627,"vwap":628},"2026-07-15",25.01,24.97,481422.927658,2183,24.9684,{"date":630,"open":65,"high":624,"low":631,"close":632,"change":356,"percent_change":189,"volume":633,"transactions":634,"vwap":635},"2026-07-14",24.98,24.99,457039.924,1738,24.992,{"date":637,"open":65,"high":638,"low":625,"close":631,"change":407,"percent_change":303,"volume":639,"transactions":640,"vwap":641},"2026-07-13",25.0137,366833.5042,1329,24.9874,{"date":643,"open":65,"high":624,"low":644,"close":65,"change":356,"percent_change":189,"volume":645,"transactions":9,"vwap":65},"2026-07-10",24.96,544600,{"date":647,"open":632,"high":648,"low":631,"close":632,"change":501,"percent_change":450,"volume":649,"transactions":9,"vwap":632},"2026-07-09",25.030001,468000,{"date":651,"open":648,"high":648,"low":644,"close":625,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":625},"2026-07-08",-0.07,-0.28,975300,{"date":656,"open":657,"high":658,"low":648,"close":659,"change":652,"percent_change":653,"volume":660,"transactions":9,"vwap":659},"2026-07-07",25.1,25.115,25.040001,647400,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":267,"percent_change":267,"volume":667,"transactions":9,"vwap":666},"2026-07-06",25.13,25.16,25.09,25.11,540800,{"date":669,"open":666,"high":658,"low":670,"close":666,"change":429,"percent_change":430,"volume":671,"transactions":9,"vwap":666},"2026-07-02",25.07,767700,{"date":673,"open":663,"high":663,"low":648,"close":674,"change":209,"percent_change":539,"volume":675,"transactions":9,"vwap":674},"2026-07-01",25.08,807600,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":267,"percent_change":267,"volume":682,"transactions":9,"vwap":681},"2026-06-30",25.19,25.23,25.15,25.17,492600,{"date":684,"open":680,"high":681,"low":685,"close":681,"change":189,"percent_change":525,"volume":686,"transactions":9,"vwap":681},"2026-06-29",25.145,499900,{"date":688,"open":689,"high":664,"low":690,"close":663,"change":356,"percent_change":189,"volume":691,"transactions":9,"vwap":663},"2026-06-26",25.14,25.103,484400,{"date":693,"open":689,"high":689,"low":666,"close":694,"change":501,"percent_change":450,"volume":695,"transactions":9,"vwap":694},"2026-06-25",25.12,841900,{"date":697,"open":694,"high":663,"low":665,"close":657,"change":429,"percent_change":430,"volume":698,"transactions":9,"vwap":657},"2026-06-24",1172300,{"date":700,"open":674,"high":665,"low":701,"close":670,"change":112,"percent_change":258,"volume":702,"transactions":9,"vwap":670},"2026-06-23",25.059999,926200,{"date":704,"open":665,"high":705,"low":706,"close":674,"change":356,"percent_change":189,"volume":707,"transactions":9,"vwap":674},"2026-06-22",25.099001,25.049999,596700,{"date":709,"open":701,"high":657,"low":706,"close":670,"change":107,"percent_change":485,"volume":710,"transactions":9,"vwap":670},"2026-06-18",1112100,{"date":712,"open":701,"high":663,"low":65,"close":624,"change":258,"percent_change":415,"volume":713,"transactions":9,"vwap":624},"2026-06-17",902900,{"date":715,"open":701,"high":665,"low":659,"close":706,"change":356,"percent_change":189,"volume":716,"transactions":9,"vwap":706},"2026-06-16",903900,{"date":718,"open":701,"high":665,"low":648,"close":659,"change":501,"percent_change":450,"volume":719,"transactions":9,"vwap":659},"2026-06-15",920900,{"date":721,"open":706,"high":706,"low":644,"close":722,"change":407,"percent_change":303,"volume":723,"transactions":9,"vwap":722},"2026-06-12",25.02,618400,{"date":725,"open":722,"high":726,"low":727,"close":659,"change":429,"percent_change":430,"volume":728,"transactions":9,"vwap":659},"2026-06-11",25.055,24.985,1462900,{"date":730,"open":701,"high":701,"low":631,"close":624,"change":258,"percent_change":415,"volume":731,"transactions":9,"vwap":624},"2026-06-10",582200,{"date":733,"open":701,"high":670,"low":648,"close":706,"change":501,"percent_change":450,"volume":734,"transactions":9,"vwap":706},"2026-06-09",595000,{"date":736,"open":706,"high":706,"low":65,"close":648,"change":267,"percent_change":267,"volume":737,"transactions":9,"vwap":648},"2026-06-08",698400,{"date":739,"open":65,"high":648,"low":631,"close":648,"change":407,"percent_change":303,"volume":740,"transactions":9,"vwap":648},"2026-06-05",676300,{"date":742,"open":706,"high":670,"low":648,"close":706,"change":501,"percent_change":450,"volume":743,"transactions":9,"vwap":706},"2026-06-04",1255400,{"date":745,"open":648,"high":706,"low":746,"close":648,"change":112,"percent_change":258,"volume":747,"transactions":9,"vwap":648},"2026-06-03",24.995,1306100,{"date":749,"open":648,"high":670,"low":65,"close":659,"change":189,"percent_change":525,"volume":750,"transactions":9,"vwap":659},"2026-06-02",945200,{"date":752,"open":603,"high":624,"low":602,"close":65,"change":652,"percent_change":653,"volume":753,"transactions":9,"vwap":65},"2026-06-01",986200,{"date":755,"open":701,"high":674,"low":648,"close":670,"change":532,"percent_change":533,"volume":756,"transactions":9,"vwap":670},"2026-05-29",598600,{"date":758,"open":625,"high":759,"low":760,"close":722,"change":532,"percent_change":533,"volume":761,"transactions":9,"vwap":722},"2026-05-28",25.025,24.945,829000,{"date":763,"open":603,"high":625,"low":764,"close":625,"change":107,"percent_change":485,"volume":765,"transactions":9,"vwap":625},"2026-05-27",24.91,758300,{"date":767,"open":768,"high":764,"low":596,"close":764,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":764},"2026-05-26",24.89,0.11,0.44,1058900,{"date":773,"open":484,"high":588,"low":774,"close":482,"change":189,"percent_change":525,"volume":775,"transactions":9,"vwap":482},"2026-05-22",24.764,671900,{"date":777,"open":475,"high":491,"low":474,"close":491,"change":501,"percent_change":450,"volume":778,"transactions":9,"vwap":491},"2026-05-21",690100,{"date":780,"open":481,"high":481,"low":781,"close":500,"change":189,"percent_change":525,"volume":782,"transactions":9,"vwap":500},"2026-05-20",24.69,872500,{"date":784,"open":472,"high":484,"low":436,"close":474,"change":303,"percent_change":466,"volume":785,"transactions":9,"vwap":474},"2026-05-19",804100,{"date":787,"open":788,"high":616,"low":562,"close":472,"change":189,"percent_change":525,"volume":789,"transactions":9,"vwap":472},"2026-05-18",24.87,685800,{"date":791,"open":472,"high":792,"low":474,"close":500,"change":339,"percent_change":793,"volume":794,"transactions":9,"vwap":500},"2026-05-15",24.86,-0.56,694800,{"date":796,"open":797,"high":602,"low":788,"close":594,"change":112,"percent_change":258,"volume":798,"transactions":9,"vwap":594},"2026-05-14",24.9,553500,{"date":800,"open":610,"high":610,"low":788,"close":768,"change":112,"percent_change":258,"volume":801,"transactions":9,"vwap":768},"2026-05-13",503500,{"date":803,"open":631,"high":631,"low":618,"close":797,"change":652,"percent_change":653,"volume":804,"transactions":9,"vwap":797},"2026-05-12",783800,{"date":806,"open":625,"high":631,"low":807,"close":625,"change":356,"percent_change":189,"volume":808,"transactions":9,"vwap":625},"2026-05-11",24.955,526600,{"date":810,"open":632,"high":65,"low":616,"close":644,"change":267,"percent_change":267,"volume":811,"transactions":9,"vwap":644},"2026-05-08",820500,{"date":813,"open":644,"high":644,"low":603,"close":644,"change":429,"percent_change":430,"volume":686,"transactions":9,"vwap":644},"2026-05-07",{"date":815,"open":644,"high":625,"low":816,"close":610,"change":189,"percent_change":525,"volume":817,"transactions":9,"vwap":610},"2026-05-06",24.926,787400,{"date":819,"open":797,"high":797,"low":788,"close":768,"change":356,"percent_change":189,"volume":820,"transactions":9,"vwap":768},"2026-05-05",752200,{"date":822,"open":797,"high":764,"low":473,"close":594,"change":407,"percent_change":303,"volume":823,"transactions":9,"vwap":594},"2026-05-04",779400,{"date":825,"open":602,"high":602,"low":594,"close":797,"change":303,"percent_change":466,"volume":826,"transactions":9,"vwap":797},"2026-05-01",934300,{"date":828,"open":65,"high":65,"low":616,"close":631,"change":356,"percent_change":189,"volume":829,"transactions":9,"vwap":631},"2026-04-30",565400,{"date":831,"open":670,"high":670,"low":603,"close":625,"change":22,"percent_change":390,"volume":832,"transactions":9,"vwap":625},"2026-04-29",580800,{"date":834,"open":659,"high":659,"low":746,"close":722,"change":258,"percent_change":415,"volume":835,"transactions":9,"vwap":722},"2026-04-28",626800,{"date":837,"open":701,"high":670,"low":722,"close":701,"change":356,"percent_change":189,"volume":838,"transactions":9,"vwap":701},"2026-04-27",912100,{"date":840,"open":706,"high":706,"low":624,"close":706,"change":356,"percent_change":189,"volume":841,"transactions":9,"vwap":706},"2026-04-24",907300,{"date":843,"open":706,"high":706,"low":65,"close":659,"change":356,"percent_change":189,"volume":844,"transactions":9,"vwap":659},"2026-04-23",724300,{"date":846,"open":701,"high":701,"low":847,"close":648,"change":501,"percent_change":450,"volume":848,"transactions":9,"vwap":648},"2026-04-22",25.013,842700,{"date":850,"open":648,"high":851,"low":852,"close":624,"change":407,"percent_change":303,"volume":853,"transactions":9,"vwap":624},"2026-04-21",25.035,25.0030003,662900,{"date":855,"open":722,"high":659,"low":624,"close":648,"change":856,"percent_change":107,"volume":857,"transactions":9,"vwap":648},"2026-04-20",0.015,635400,{"date":859,"open":631,"high":706,"low":610,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-04-17",25.014999,0.065,0.26,716800,{"date":865,"open":644,"high":631,"low":603,"close":616,"change":267,"percent_change":267,"volume":866,"transactions":9,"vwap":616},"2026-04-16",597900,{"date":868,"open":631,"high":632,"low":610,"close":616,"change":314,"percent_change":230,"volume":869,"transactions":9,"vwap":616},"2026-04-15",497400,{"date":871,"open":625,"high":631,"low":616,"close":631,"change":429,"percent_change":430,"volume":872,"transactions":9,"vwap":631},"2026-04-14",431300,{"date":874,"open":610,"high":631,"low":610,"close":616,"change":501,"percent_change":450,"volume":875,"transactions":9,"vwap":616},"2026-04-13",496300,{"date":877,"open":616,"high":625,"low":878,"close":610,"change":407,"percent_change":303,"volume":879,"transactions":9,"vwap":610},"2026-04-10",24.925,492300,{"date":881,"open":602,"high":625,"low":797,"close":616,"change":429,"percent_change":430,"volume":882,"transactions":9,"vwap":616},"2026-04-09",836400,{"date":884,"open":625,"high":746,"low":618,"close":602,"change":450,"percent_change":142,"volume":885,"transactions":9,"vwap":602},"2026-04-08",1062600,{"date":887,"open":484,"high":596,"low":472,"close":596,"change":532,"percent_change":533,"volume":888,"transactions":9,"vwap":596},"2026-04-07",779300,{"date":890,"open":472,"high":891,"low":481,"close":484,"change":112,"percent_change":258,"volume":892,"transactions":9,"vwap":484},"2026-04-06",24.81,702300,{"date":894,"open":491,"high":482,"low":475,"close":482,"change":107,"percent_change":485,"volume":895,"transactions":9,"vwap":482},"2026-04-02",753400,{"date":897,"open":472,"high":472,"low":898,"close":500,"change":22,"percent_change":390,"volume":899,"transactions":9,"vwap":500},"2026-04-01",24.725,806300,{"date":901,"open":500,"high":482,"low":500,"close":484,"change":286,"percent_change":571,"volume":902,"transactions":9,"vwap":484},"2026-03-31",794500,{"date":904,"open":449,"high":475,"low":449,"close":464,"change":107,"percent_change":485,"volume":905,"transactions":9,"vwap":464},"2026-03-30",600100,{"date":907,"open":449,"high":449,"low":387,"close":436,"change":112,"percent_change":258,"volume":908,"transactions":9,"vwap":436},"2026-03-27",700200,{"date":910,"open":474,"high":474,"low":911,"close":413,"change":258,"percent_change":415,"volume":912,"transactions":9,"vwap":413},"2026-03-26",24.645,532600,{"date":914,"open":781,"high":464,"low":915,"close":493,"change":286,"percent_change":571,"volume":916,"transactions":9,"vwap":493},"2026-03-25",24.665,589100,{"date":918,"open":482,"high":482,"low":423,"close":443,"change":249,"percent_change":582,"volume":919,"transactions":9,"vwap":443},"2026-03-24",1181600,{"date":921,"open":922,"high":473,"low":484,"close":922,"change":286,"percent_change":571,"volume":923,"transactions":9,"vwap":922},"2026-03-23",24.82,709200,{"date":925,"open":625,"high":625,"low":500,"close":562,"change":390,"percent_change":926,"volume":927,"transactions":9,"vwap":562},"2026-03-20",-0.8,860400,{"date":929,"open":632,"high":632,"low":930,"close":616,"change":258,"percent_change":415,"volume":931,"transactions":9,"vwap":616},"2026-03-19",24.923,504600,{"date":933,"open":706,"high":706,"low":625,"close":632,"change":258,"percent_change":415,"volume":934,"transactions":9,"vwap":632},"2026-03-18",898800,{"date":936,"open":706,"high":670,"low":648,"close":648,"change":407,"percent_change":303,"volume":937,"transactions":9,"vwap":648},"2026-03-17",550200,{"date":939,"open":665,"high":665,"low":722,"close":706,"change":532,"percent_change":533,"volume":940,"transactions":9,"vwap":706},"2026-03-16",796000,{"date":942,"open":644,"high":722,"low":644,"close":65,"change":532,"percent_change":533,"volume":943,"transactions":9,"vwap":65},"2026-03-13",816700,{"date":945,"open":624,"high":946,"low":947,"close":616,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":616},"2026-03-12",25.056,24.943,-0.1,-0.4,916500,{"date":952,"open":666,"high":663,"low":659,"close":706,"change":652,"percent_change":653,"volume":737,"transactions":9,"vwap":706},"2026-03-11",{"date":954,"open":680,"high":680,"low":666,"close":694,"change":407,"percent_change":303,"volume":955,"transactions":9,"vwap":694},"2026-03-10",437500,{"date":957,"open":689,"high":664,"low":657,"close":689,"change":267,"percent_change":267,"volume":958,"transactions":9,"vwap":689},"2026-03-09",675900,{"date":960,"open":664,"high":664,"low":666,"close":689,"change":407,"percent_change":303,"volume":961,"transactions":9,"vwap":689},"2026-03-06",1830000,{"date":963,"open":689,"high":964,"low":663,"close":664,"change":112,"percent_change":258,"volume":965,"transactions":9,"vwap":664},"2026-03-05",25.18,487400,{"date":967,"open":964,"high":678,"low":664,"close":681,"change":407,"percent_change":303,"volume":968,"transactions":9,"vwap":681},"2026-03-04",663600,{"date":970,"open":679,"high":679,"low":971,"close":678,"change":230,"percent_change":972,"volume":973,"transactions":9,"vwap":678},"2026-03-03",25.155,-0.47,787800,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":339,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-03-02",25.38,25.3,25.31,-0.55,563300,{"date":982,"open":25,"high":25,"low":983,"close":984,"change":356,"percent_change":189,"volume":985,"transactions":9,"vwap":984},"2026-02-27",25.43,25.45,627300,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":189,"percent_change":525,"volume":991,"transactions":9,"vwap":989},"2026-02-26",25.42,25.44,25.414,462100,{"date":993,"open":994,"high":995,"low":976,"close":996,"change":356,"percent_change":189,"volume":997,"transactions":9,"vwap":996},"2026-02-25",25.39,25.41,25.4,637400,{"date":999,"open":995,"high":995,"low":1000,"close":994,"change":429,"percent_change":430,"volume":1001,"transactions":9,"vwap":994},"2026-02-24",25.355,486300,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1004,"change":356,"percent_change":189,"volume":1006,"transactions":9,"vwap":1004},"2026-02-23",25.36,25.335,451900,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1009,"change":501,"percent_change":450,"volume":1011,"transactions":9,"vwap":1009},"2026-02-20",25.35,25.32,535600,{"date":1013,"open":978,"high":1014,"low":977,"close":1014,"change":501,"percent_change":450,"volume":1015,"transactions":9,"vwap":1014},"2026-02-19",25.33,494300,{"date":1017,"open":977,"high":1010,"low":1018,"close":978,"change":112,"percent_change":258,"volume":1019,"transactions":9,"vwap":978},"2026-02-18",25.29,445400,{"date":1021,"open":977,"high":1010,"low":1018,"close":1010,"change":189,"percent_change":525,"volume":1022,"transactions":9,"vwap":1010},"2026-02-17",671300,{"date":1024,"open":1010,"high":1010,"low":1025,"close":1026,"change":356,"percent_change":189,"volume":1027,"transactions":9,"vwap":1026},"2026-02-13",25.27,25.28,694000,{"date":1029,"open":1030,"high":1025,"low":1031,"close":1025,"change":107,"percent_change":485,"volume":1032,"transactions":9,"vwap":1025},"2026-02-12",25.25,25.22,641900,{"date":1034,"open":1035,"high":1031,"low":1036,"close":1035,"change":267,"percent_change":267,"volume":1037,"transactions":9,"vwap":1035},"2026-02-11",25.21,25.173,855200,{"date":1039,"open":1040,"high":1040,"low":1035,"close":1035,"change":429,"percent_change":430,"volume":1041,"transactions":9,"vwap":1035},"2026-02-10",25.24,619200,{"date":1043,"open":678,"high":678,"low":664,"close":964,"change":429,"percent_change":430,"volume":1044,"transactions":9,"vwap":964},"2026-02-09",688600,{"date":1046,"open":664,"high":681,"low":689,"close":680,"change":356,"percent_change":189,"volume":1047,"transactions":9,"vwap":680},"2026-02-06",745400,{"date":1049,"open":680,"high":681,"low":1050,"close":689,"change":189,"percent_change":525,"volume":1051,"transactions":9,"vwap":689},"2026-02-05",25.119,1178300,{"date":1053,"open":665,"high":694,"low":674,"close":657,"change":501,"percent_change":450,"volume":1054,"transactions":9,"vwap":657},"2026-02-04",553700,{"date":1056,"open":670,"high":665,"low":1057,"close":674,"change":501,"percent_change":450,"volume":1058,"transactions":9,"vwap":674},"2026-02-03",25.063,561600,{"date":1060,"open":674,"high":674,"low":659,"close":701,"change":22,"percent_change":390,"volume":1061,"transactions":9,"vwap":701},"2026-02-02",401800,{"date":1063,"open":666,"high":689,"low":657,"close":666,"change":429,"percent_change":430,"volume":1064,"transactions":9,"vwap":666},"2026-01-30",1075800,{"date":1066,"open":674,"high":657,"low":1067,"close":674,"change":267,"percent_change":267,"volume":1068,"transactions":9,"vwap":674},"2026-01-29",25.075001,925700,{"date":1070,"open":665,"high":665,"low":701,"close":674,"change":356,"percent_change":189,"volume":1071,"transactions":9,"vwap":674},"2026-01-28",496800,{"date":1073,"open":665,"high":665,"low":659,"close":670,"change":501,"percent_change":450,"volume":1074,"transactions":9,"vwap":670},"2026-01-27",574300,{"date":1076,"open":670,"high":670,"low":1077,"close":706,"change":501,"percent_change":450,"volume":1078,"transactions":9,"vwap":706},"2026-01-26",25.045,684800,{"date":1080,"open":659,"high":706,"low":722,"close":648,"change":501,"percent_change":450,"volume":1081,"transactions":9,"vwap":648},"2026-01-23",1214500,{"date":1083,"open":65,"high":1084,"low":632,"close":624,"change":267,"percent_change":267,"volume":1085,"transactions":9,"vwap":624},"2026-01-22",25.018999,943000,{"date":1087,"open":631,"high":624,"low":644,"close":624,"change":429,"percent_change":430,"volume":1088,"transactions":9,"vwap":624},"2026-01-21",1979200,{"date":1090,"open":65,"high":648,"low":631,"close":631,"change":652,"percent_change":653,"volume":1091,"transactions":9,"vwap":631},"2026-01-20",796500,{"date":1093,"open":670,"high":674,"low":706,"close":706,"change":267,"percent_change":267,"volume":1094,"transactions":9,"vwap":706},"2026-01-16",549300,{"date":1096,"open":674,"high":674,"low":659,"close":706,"change":267,"percent_change":267,"volume":1097,"transactions":9,"vwap":706},"2026-01-15",712200,{"date":1099,"open":706,"high":706,"low":722,"close":706,"change":429,"percent_change":430,"volume":1100,"transactions":9,"vwap":706},"2026-01-14",731900,{"date":1102,"open":659,"high":659,"low":624,"close":722,"change":356,"percent_change":189,"volume":1103,"transactions":9,"vwap":722},"2026-01-13",610100,{"date":1105,"open":624,"high":659,"low":65,"close":624,"change":267,"percent_change":267,"volume":1106,"transactions":9,"vwap":624},"2026-01-12",646800,{"date":1108,"open":632,"high":722,"low":632,"close":624,"change":501,"percent_change":450,"volume":1109,"transactions":9,"vwap":624},"2026-01-09",776700,{"date":1111,"open":632,"high":624,"low":727,"close":632,"change":267,"percent_change":267,"volume":1112,"transactions":9,"vwap":632},"2026-01-08",573500,{"date":1114,"open":625,"high":624,"low":644,"close":632,"change":532,"percent_change":533,"volume":1115,"transactions":9,"vwap":632},"2026-01-07",2112600,{"date":1117,"open":602,"high":616,"low":764,"close":603,"change":429,"percent_change":430,"volume":1118,"transactions":9,"vwap":603},"2026-01-06",720600,{"date":1120,"open":764,"high":610,"low":1121,"close":764,"change":501,"percent_change":450,"volume":1122,"transactions":9,"vwap":764},"2026-01-05",24.905,2803100,{"date":1124,"open":792,"high":1121,"low":792,"close":768,"change":501,"percent_change":450,"volume":1125,"transactions":9,"vwap":768},"2026-01-02",964600,{"date":1127,"open":473,"high":768,"low":473,"close":788,"change":356,"percent_change":189,"volume":1128,"transactions":9,"vwap":788},"2025-12-31",411100,{"date":1130,"open":792,"high":788,"low":473,"close":792,"change":267,"percent_change":267,"volume":1131,"transactions":9,"vwap":792},"2025-12-30",758600,{"date":1133,"open":792,"high":788,"low":596,"close":792,"change":356,"percent_change":189,"volume":1134,"transactions":9,"vwap":792},"2025-12-29",407200,{"date":1136,"open":596,"high":473,"low":1137,"close":473,"change":856,"percent_change":107,"volume":1138,"transactions":9,"vwap":473},"2025-12-26",24.825,491500,{"date":1140,"open":596,"high":473,"low":482,"close":1141,"change":856,"percent_change":107,"volume":1142,"transactions":9,"vwap":1141},"2025-12-24",24.835,348100,{"date":1144,"open":891,"high":596,"low":891,"close":922,"change":267,"percent_change":267,"volume":1145,"transactions":9,"vwap":922},"2025-12-23",664300,{"date":1147,"open":482,"high":588,"low":482,"close":922,"change":267,"percent_change":267,"volume":1148,"transactions":9,"vwap":922},"2025-12-22",526100,{"date":1150,"open":588,"high":588,"low":472,"close":922,"change":303,"percent_change":466,"volume":1151,"transactions":9,"vwap":922},"2025-12-19",518900,{"date":1153,"open":764,"high":764,"low":788,"close":797,"change":429,"percent_change":430,"volume":1154,"transactions":9,"vwap":797},"2025-12-18",563200,{"date":1156,"open":473,"high":594,"low":473,"close":788,"change":267,"percent_change":267,"volume":1157,"transactions":9,"vwap":788},"2025-12-17",471400,{"date":1159,"open":922,"high":788,"low":1160,"close":788,"change":501,"percent_change":450,"volume":1161,"transactions":9,"vwap":788},"2025-12-16",24.819,464900,{"date":1163,"open":792,"high":792,"low":1164,"close":473,"change":429,"percent_change":430,"volume":1165,"transactions":9,"vwap":473},"2025-12-15",24.815,464300,{"date":1167,"open":484,"high":1168,"low":484,"close":922,"change":267,"percent_change":267,"volume":1169,"transactions":9,"vwap":922},"2025-12-12",24.823,231000,{"date":1171,"open":473,"high":792,"low":482,"close":922,"change":356,"percent_change":189,"volume":1172,"transactions":9,"vwap":922},"2025-12-11",468100,{"date":1174,"open":484,"high":588,"low":484,"close":891,"change":1175,"percent_change":407,"volume":1176,"transactions":9,"vwap":891},"2025-12-10",-0.005,465500,{"date":1178,"open":596,"high":596,"low":482,"close":1164,"change":1179,"percent_change":501,"volume":1180,"transactions":9,"vwap":1164},"2025-12-09",0.005,555600,{"date":1182,"open":596,"high":596,"low":891,"close":891,"change":1175,"percent_change":407,"volume":1183,"transactions":9,"vwap":891},"2025-12-08",324100,{"date":1185,"open":922,"high":473,"low":891,"close":1164,"change":314,"percent_change":230,"volume":1186,"transactions":9,"vwap":1164},"2025-12-05",581100,{"date":1188,"open":588,"high":473,"low":482,"close":1189,"change":1190,"percent_change":948,"volume":1191,"transactions":9,"vwap":1189},"2025-12-04",24.845,-0.025,490700,{"date":1193,"open":596,"high":788,"low":922,"close":788,"change":356,"percent_change":189,"volume":1194,"transactions":9,"vwap":788},"2025-12-03",904000,{"date":1196,"open":788,"high":788,"low":922,"close":792,"change":1179,"percent_change":501,"volume":1197,"transactions":9,"vwap":792},"2025-12-02",385700,{"date":1199,"open":792,"high":792,"low":588,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2025-12-01",24.855,-0.115,-0.46,433200,{"date":1205,"open":625,"high":625,"low":616,"close":625,"change":267,"percent_change":267,"volume":1206,"transactions":9,"vwap":625},"2025-11-28",216700,{"date":1208,"open":610,"high":625,"low":1209,"close":625,"change":189,"percent_change":525,"volume":1210,"transactions":9,"vwap":625},"2025-11-26",24.921,411700,{"date":1212,"open":625,"high":625,"low":792,"close":610,"change":407,"percent_change":303,"volume":1213,"transactions":9,"vwap":610},"2025-11-25",363800,{"date":1215,"open":616,"high":616,"low":602,"close":616,"change":267,"percent_change":267,"volume":1216,"transactions":9,"vwap":616},"2025-11-24",298400,{"date":1218,"open":603,"high":616,"low":764,"close":616,"change":429,"percent_change":430,"volume":1219,"transactions":9,"vwap":616},"2025-11-21",378800,{"date":1221,"open":603,"high":603,"low":768,"close":602,"change":356,"percent_change":189,"volume":1222,"transactions":9,"vwap":602},"2025-11-20",379800,{"date":1224,"open":616,"high":616,"low":768,"close":764,"change":112,"percent_change":258,"volume":1225,"transactions":9,"vwap":764},"2025-11-19",458000,{"date":1227,"open":616,"high":616,"low":797,"close":602,"change":501,"percent_change":450,"volume":1228,"transactions":9,"vwap":602},"2025-11-18",403200,{"date":1230,"open":602,"high":602,"low":1231,"close":797,"change":429,"percent_change":430,"volume":1232,"transactions":9,"vwap":797},"2025-11-17",24.879,514100,{"date":1234,"open":602,"high":610,"low":562,"close":788,"change":314,"percent_change":230,"volume":1235,"transactions":9,"vwap":788},"2025-11-14",423900,{"date":1237,"open":603,"high":603,"low":788,"close":797,"change":112,"percent_change":258,"volume":1238,"transactions":9,"vwap":797},"2025-11-13",482800,{"date":1240,"open":616,"high":616,"low":797,"close":764,"change":22,"percent_change":390,"volume":1241,"transactions":9,"vwap":764},"2025-11-12",352400,{"date":1243,"open":768,"high":625,"low":768,"close":644,"change":861,"percent_change":862,"volume":1244,"transactions":9,"vwap":644},"2025-11-11",386300,{"date":1246,"open":764,"high":764,"low":788,"close":618,"change":1247,"percent_change":323,"volume":1248,"transactions":9,"vwap":618},"2025-11-10",0.025,405500,{"date":1250,"open":788,"high":797,"low":788,"close":788,"change":314,"percent_change":230,"volume":1251,"transactions":9,"vwap":788},"2025-11-07",328000,{"date":1253,"open":788,"high":797,"low":792,"close":797,"change":450,"percent_change":142,"volume":1254,"transactions":9,"vwap":797},"2025-11-06",356400,{"date":1256,"open":473,"high":1257,"low":922,"close":922,"change":276,"percent_change":458,"volume":1258,"transactions":9,"vwap":922},"2025-11-05",24.875,390500,{"date":1260,"open":473,"high":797,"low":473,"close":594,"change":429,"percent_change":430,"volume":1261,"transactions":9,"vwap":594},"2025-11-04",1860600,{"date":1263,"open":768,"high":768,"low":596,"close":473,"change":339,"percent_change":793,"volume":1264,"transactions":9,"vwap":473},"2025-11-03",360300,{"date":1266,"open":631,"high":632,"low":644,"close":632,"change":429,"percent_change":430,"volume":1267,"transactions":9,"vwap":632},"2025-10-31",433000,{"date":1269,"open":616,"high":632,"low":1121,"close":644,"change":407,"percent_change":303,"volume":1270,"transactions":9,"vwap":644},"2025-10-30",318000,{"date":1272,"open":722,"high":722,"low":617,"close":631,"change":276,"percent_change":458,"volume":1273,"transactions":9,"vwap":631},"2025-10-29",384300,{"date":1275,"open":659,"high":659,"low":65,"close":659,"change":532,"percent_change":533,"volume":1276,"transactions":9,"vwap":659},"2025-10-28",718100,{"date":1278,"open":624,"high":624,"low":1279,"close":632,"change":356,"percent_change":189,"volume":1280,"transactions":9,"vwap":632},"2025-10-27",24.975,486900,{"date":1282,"open":722,"high":648,"low":610,"close":631,"change":112,"percent_change":258,"volume":1283,"transactions":9,"vwap":631},"2025-10-24",864700,{"date":1285,"open":632,"high":632,"low":644,"close":632,"change":356,"percent_change":189,"volume":1286,"transactions":9,"vwap":632},"2025-10-23",206300,{"date":1288,"open":624,"high":624,"low":1289,"close":631,"change":501,"percent_change":450,"volume":1290,"transactions":9,"vwap":631},"2025-10-22",24.974,261100,{"date":1292,"open":625,"high":631,"low":616,"close":644,"change":356,"percent_change":189,"volume":1293,"transactions":9,"vwap":644},"2025-10-21",533900,{"date":1295,"open":625,"high":625,"low":1296,"close":616,"change":501,"percent_change":450,"volume":1297,"transactions":9,"vwap":616},"2025-10-20",24.928,276100,{"date":1299,"open":603,"high":616,"low":797,"close":610,"change":267,"percent_change":267,"volume":1300,"transactions":9,"vwap":610},"2025-10-17",331200,{"date":1302,"open":594,"high":610,"low":1303,"close":610,"change":189,"percent_change":525,"volume":1304,"transactions":9,"vwap":610},"2025-10-16",24.852,333700,{"date":1306,"open":594,"high":768,"low":588,"close":768,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":768},"2025-10-15",0.09,0.36,242700,{"date":1311,"open":768,"high":768,"low":472,"close":482,"change":1312,"percent_change":380,"volume":1313,"transactions":9,"vwap":482},"2025-10-14",-0.055,719900,{"date":1315,"open":484,"high":788,"low":1316,"close":1200,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1200},"2025-10-13",24.768,0.135,0.55,265100,{"date":1321,"open":472,"high":891,"low":464,"close":464,"change":501,"percent_change":450,"volume":1322,"transactions":9,"vwap":464},"2025-10-10",432000,{"date":1324,"open":491,"high":491,"low":474,"close":474,"change":356,"percent_change":189,"volume":1325,"transactions":9,"vwap":474},"2025-10-09",407400,{"date":1327,"open":491,"high":491,"low":413,"close":781,"change":267,"percent_change":267,"volume":1328,"transactions":9,"vwap":781},"2025-10-08",603800,{"date":1330,"open":500,"high":500,"low":436,"close":781,"change":501,"percent_change":450,"volume":1331,"transactions":9,"vwap":781},"2025-10-07",414900,{"date":1333,"open":413,"high":474,"low":443,"close":413,"change":267,"percent_change":267,"volume":1334,"transactions":9,"vwap":413},"2025-10-06",319400,{"date":1336,"open":475,"high":475,"low":423,"close":413,"change":314,"percent_change":230,"volume":1337,"transactions":9,"vwap":413},"2025-10-03",260000,{"date":1339,"open":413,"high":474,"low":443,"close":474,"change":258,"percent_change":415,"volume":1340,"transactions":9,"vwap":474},"2025-10-02",411000,{"date":1342,"open":475,"high":500,"low":421,"close":500,"change":314,"percent_change":230,"volume":1343,"transactions":9,"vwap":500},"2025-10-01",268800,{"date":1345,"open":500,"high":481,"low":781,"close":481,"change":107,"percent_change":485,"volume":1346,"transactions":9,"vwap":481},"2025-09-30",307800,{"date":1348,"open":475,"high":500,"low":421,"close":493,"change":429,"percent_change":430,"volume":1349,"transactions":9,"vwap":493},"2025-09-29",262400,{"date":1351,"open":500,"high":500,"low":436,"close":449,"change":22,"percent_change":390,"volume":1352,"transactions":9,"vwap":449},"2025-09-26",338700,{"date":1354,"open":562,"high":562,"low":436,"close":475,"change":407,"percent_change":303,"volume":1355,"transactions":9,"vwap":475},"2025-09-25",307600,{"date":1357,"open":493,"high":562,"low":413,"close":562,"change":267,"percent_change":267,"volume":1309,"transactions":9,"vwap":562},"2025-09-24",{"date":1359,"open":891,"high":891,"low":474,"close":562,"change":407,"percent_change":303,"volume":1360,"transactions":9,"vwap":562},"2025-09-23",281800,{"date":1362,"open":562,"high":481,"low":464,"close":481,"change":258,"percent_change":415,"volume":1363,"transactions":9,"vwap":481},"2025-09-22",231200,{"date":1365,"open":891,"high":891,"low":493,"close":891,"change":267,"percent_change":267,"volume":1366,"transactions":9,"vwap":891},"2025-09-19",304800,{"date":1368,"open":464,"high":891,"low":493,"close":891,"change":356,"percent_change":189,"volume":1369,"transactions":9,"vwap":891},"2025-09-18",277500,{"date":1371,"open":481,"high":1372,"low":464,"close":482,"change":429,"percent_change":430,"volume":1373,"transactions":9,"vwap":482},"2025-09-17",24.849,339700,{"date":1375,"open":500,"high":472,"low":474,"close":481,"change":501,"percent_change":450,"volume":1183,"transactions":9,"vwap":481},"2025-09-16",{"date":1377,"open":562,"high":562,"low":781,"close":562,"change":323,"percent_change":1378,"volume":1379,"transactions":9,"vwap":562},"2025-09-15",0.41,222600,{"date":1381,"open":524,"high":493,"low":524,"close":421,"change":22,"percent_change":390,"volume":1382,"transactions":9,"vwap":421},"2025-09-12",150200,{"date":1384,"open":436,"high":474,"low":1385,"close":474,"change":450,"percent_change":142,"volume":1386,"transactions":9,"vwap":474},"2025-09-11",24.601,534300,{"date":1388,"open":399,"high":524,"low":1389,"close":524,"change":450,"percent_change":451,"volume":1390,"transactions":9,"vwap":524},"2025-09-10",24.526,359500,{"date":1392,"open":386,"high":406,"low":1393,"close":399,"change":112,"percent_change":258,"volume":1394,"transactions":9,"vwap":399},"2025-09-09",24.44,720000,{"date":1396,"open":1397,"high":406,"low":363,"close":406,"change":1398,"percent_change":159,"volume":1399,"transactions":9,"vwap":406},"2025-09-08",24.41,0.18,649800,{"date":1401,"open":379,"high":1402,"low":347,"close":1402,"change":1403,"percent_change":38,"volume":1404,"transactions":9,"vwap":1402},"2025-09-05",24.37,0.177,402600,{"date":1406,"open":364,"high":365,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-09-04",24.15,24.193,0.053,0.22,249900,{"date":1413,"open":1414,"high":1415,"low":338,"close":1415,"change":107,"percent_change":122,"volume":1416,"transactions":9,"vwap":1415},"2025-09-03",24.1,24.14,251200,{"date":1418,"open":1419,"high":1419,"low":1420,"close":338,"change":652,"percent_change":1421,"volume":1422,"transactions":9,"vwap":338},"2025-09-02",24.12,24.049999,-0.29,595200,{"date":1424,"open":1425,"high":355,"low":1407,"close":1407,"change":112,"percent_change":258,"volume":1426,"transactions":9,"vwap":1407},"2025-08-29",24.17,347800,{"date":1428,"open":1407,"high":348,"low":1407,"close":1429,"change":356,"percent_change":189,"volume":1430,"transactions":9,"vwap":1429},"2025-08-28",24.16,296800,{"date":1432,"open":1425,"high":1433,"low":1434,"close":1407,"change":112,"percent_change":258,"volume":1435,"transactions":9,"vwap":1407},"2025-08-27",24.185,24.13,234600,{"date":1437,"open":1415,"high":364,"low":1415,"close":1429,"change":501,"percent_change":450,"volume":1438,"transactions":9,"vwap":1429},"2025-08-26",349100,{"date":1440,"open":364,"high":364,"low":1419,"close":1415,"change":501,"percent_change":450,"volume":1441,"transactions":9,"vwap":1415},"2025-08-25",322500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1419,"change":189,"percent_change":190,"volume":1447,"transactions":9,"vwap":1419},"2025-08-22",24.11,24.175,24.09,402700,{"date":1449,"open":1419,"high":1419,"low":338,"close":338,"change":314,"percent_change":230,"volume":1450,"transactions":9,"vwap":338},"2025-08-21",279000,{"date":1452,"open":1434,"high":1415,"low":1453,"close":1444,"change":407,"percent_change":303,"volume":1454,"transactions":9,"vwap":1444},"2025-08-20",24.102,206700,{"date":1456,"open":1415,"high":1415,"low":1414,"close":1434,"change":267,"percent_change":267,"volume":1457,"transactions":9,"vwap":1434},"2025-08-19",257600,{"date":1459,"open":1419,"high":1460,"low":1414,"close":1434,"change":429,"percent_change":430,"volume":1461,"transactions":9,"vwap":1434},"2025-08-18",24.148,315100,{"date":1463,"open":1407,"high":1407,"low":1414,"close":1414,"change":267,"percent_change":267,"volume":1464,"transactions":9,"vwap":1414},"2025-08-15",199100,{"date":1466,"open":1425,"high":1425,"low":1414,"close":1414,"change":276,"percent_change":277,"volume":1467,"transactions":9,"vwap":1414},"2025-08-14",275500,{"date":1469,"open":1425,"high":1425,"low":1407,"close":1429,"change":112,"percent_change":258,"volume":1470,"transactions":9,"vwap":1429},"2025-08-13",371900,{"date":1472,"open":1419,"high":1425,"low":1419,"close":1425,"change":501,"percent_change":450,"volume":1473,"transactions":9,"vwap":1425},"2025-08-12",287900,{"date":1475,"open":1415,"high":1407,"low":1476,"close":1407,"change":429,"percent_change":430,"volume":1477,"transactions":9,"vwap":1407},"2025-08-11",24.115,246500,{"date":1479,"open":1414,"high":1419,"low":1446,"close":1419,"change":407,"percent_change":303,"volume":1480,"transactions":9,"vwap":1419},"2025-08-08",310800,{"date":1482,"open":1415,"high":1415,"low":1444,"close":1415,"change":356,"percent_change":189,"volume":1483,"transactions":9,"vwap":1415},"2025-08-07",358400,{"date":1485,"open":1444,"high":1407,"low":1486,"close":1434,"change":356,"percent_change":189,"volume":1487,"transactions":9,"vwap":1434},"2025-08-06",24.059999,844000,{"date":1489,"open":1419,"high":1415,"low":1444,"close":1419,"change":356,"percent_change":189,"volume":1490,"transactions":9,"vwap":1419},"2025-08-05",294900,{"date":1492,"open":1444,"high":1493,"low":1446,"close":1444,"change":267,"percent_change":267,"volume":1494,"transactions":9,"vwap":1444},"2025-08-04",24.138,245300,{"date":1496,"open":338,"high":1444,"low":1497,"close":1444,"change":323,"percent_change":324,"volume":1498,"transactions":9,"vwap":1444},"2025-08-01",24.075001,281300,{"date":1500,"open":1486,"high":1501,"low":1502,"close":1502,"change":267,"percent_change":267,"volume":1503,"transactions":9,"vwap":1502},"2025-07-31",24.07,24.01,214700,{"date":1505,"open":1506,"high":1414,"low":1507,"close":1502,"change":276,"percent_change":277,"volume":1508,"transactions":9,"vwap":1502},"2025-07-30",24.030001,24.0049992,382300,{"date":1510,"open":1511,"high":338,"low":1511,"close":1501,"change":1307,"percent_change":147,"volume":1512,"transactions":9,"vwap":1501},"2025-07-29",24.02,193800,{"date":1514,"open":311,"high":1511,"low":1515,"close":1515,"change":1516,"percent_change":230,"volume":1517,"transactions":9,"vwap":1515},"2025-07-28",23.98,-0.029,306000,{"date":1519,"open":311,"high":1520,"low":1515,"close":1521,"change":1522,"percent_change":189,"volume":1523,"transactions":9,"vwap":1521},"2025-07-25",24.017,24.0090008,0.009,629100,{"date":1525,"open":311,"high":1511,"low":310,"close":1526,"change":501,"percent_change":450,"volume":1527,"transactions":9,"vwap":1526},"2025-07-24",24,388400,{"date":1529,"open":1511,"high":1511,"low":322,"close":1515,"change":258,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1515},"2025-07-23",-0.17,210800,{"date":1533,"open":1511,"high":1534,"low":1526,"close":1511,"change":1535,"percent_change":769,"volume":1536,"transactions":9,"vwap":1511},"2025-07-22",24.040001,0.027,454200,{"date":1538,"open":1515,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":525,"volume":1543,"transactions":9,"vwap":1541},"2025-07-21",24.035,23.965,23.993,0.038,257700,{"date":1545,"open":310,"high":1515,"low":313,"close":301,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":301},"2025-07-18",-0.045,-0.19,261200,{"date":1550,"open":1534,"high":1551,"low":283,"close":1526,"change":258,"percent_change":1530,"volume":1552,"transactions":9,"vwap":1526},"2025-07-17",24.048,336200,{"date":1554,"open":1414,"high":1414,"low":1555,"close":1534,"change":258,"percent_change":1530,"volume":1556,"transactions":9,"vwap":1534},"2025-07-16",24.025,264200,{"date":1558,"open":1415,"high":1415,"low":1559,"close":338,"change":22,"percent_change":23,"volume":1560,"transactions":9,"vwap":338},"2025-07-15",24.065001,253800,{"date":1562,"open":1419,"high":1415,"low":1446,"close":1434,"change":407,"percent_change":303,"volume":1563,"transactions":9,"vwap":1434},"2025-07-14",173600,{"date":1565,"open":1415,"high":1425,"low":1419,"close":1407,"change":258,"percent_change":1530,"volume":1566,"transactions":9,"vwap":1407},"2025-07-11",167000,{"date":1568,"open":1425,"high":355,"low":1429,"close":348,"change":258,"percent_change":1530,"volume":1569,"transactions":9,"vwap":348},"2025-07-10",192000,{"date":1571,"open":364,"high":1572,"low":1425,"close":1572,"change":450,"percent_change":451,"volume":1573,"transactions":9,"vwap":1572},"2025-07-09",24.23,149700,{"date":1575,"open":1429,"high":364,"low":1415,"close":1407,"change":407,"percent_change":303,"volume":1576,"transactions":9,"vwap":1407},"2025-07-08",204900,{"date":1578,"open":348,"high":348,"low":1407,"close":1425,"change":112,"percent_change":258,"volume":1579,"transactions":9,"vwap":1425},"2025-07-07",259300,{"date":1581,"open":1429,"high":348,"low":1582,"close":364,"change":112,"percent_change":258,"volume":1583,"transactions":9,"vwap":364},"2025-07-03",24.145,110100,{"date":1585,"open":1407,"high":355,"low":1415,"close":348,"change":112,"percent_change":258,"volume":1586,"transactions":9,"vwap":348},"2025-07-02",423400,{"date":1588,"open":349,"high":349,"low":364,"close":355,"change":276,"percent_change":277,"volume":1589,"transactions":9,"vwap":355},"2025-07-01",185600,{"date":1591,"open":1572,"high":1592,"low":365,"close":347,"change":532,"percent_change":1593,"volume":1594,"transactions":9,"vwap":347},"2025-06-30",24.29,0.21,160500,{"date":1596,"open":1425,"high":336,"low":1582,"close":365,"change":356,"percent_change":189,"volume":1597,"transactions":9,"vwap":365},"2025-06-27",156900,{"date":1599,"open":348,"high":349,"low":1429,"close":355,"change":356,"percent_change":189,"volume":1600,"transactions":9,"vwap":355},"2025-06-26",141100,{"date":1602,"open":1407,"high":348,"low":1603,"close":348,"change":429,"percent_change":430,"volume":1604,"transactions":9,"vwap":348},"2025-06-25",24.117,184800,{"date":1606,"open":1429,"high":365,"low":1415,"close":1429,"change":112,"percent_change":258,"volume":1607,"transactions":9,"vwap":1429},"2025-06-24",441800,{"date":1609,"open":364,"high":355,"low":1434,"close":1425,"change":501,"percent_change":450,"volume":1610,"transactions":9,"vwap":1425},"2025-06-23",136700,{"date":1612,"open":1434,"high":1613,"low":1603,"close":1407,"change":532,"percent_change":1593,"volume":1614,"transactions":9,"vwap":1407},"2025-06-20",24.165,145700,{"date":1616,"open":1429,"high":355,"low":1414,"close":1414,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1414},"2025-06-18",-0.027,-0.11,109000,{"date":1621,"open":1415,"high":379,"low":1622,"close":1623,"change":1624,"percent_change":485,"volume":1625,"transactions":9,"vwap":1623},"2025-06-17",24.103,24.127,0.057,152100,{"date":1627,"open":1446,"high":1582,"low":1486,"close":1501,"change":652,"percent_change":1421,"volume":1628,"transactions":9,"vwap":1501},"2025-06-16",116800,{"date":1630,"open":1415,"high":1415,"low":1486,"close":1415,"change":356,"percent_change":189,"volume":1631,"transactions":9,"vwap":1415},"2025-06-13",137700,{"date":1633,"open":1434,"high":348,"low":1634,"close":1434,"change":286,"percent_change":287,"volume":1635,"transactions":9,"vwap":1434},"2025-06-12",24.062,269800,{"date":1637,"open":1501,"high":1444,"low":311,"close":1486,"change":276,"percent_change":277,"volume":1638,"transactions":9,"vwap":1486},"2025-06-11",272100,{"date":1640,"open":1407,"high":1407,"low":1506,"close":1419,"change":501,"percent_change":450,"volume":1416,"transactions":9,"vwap":1419},"2025-06-10",{"date":1642,"open":1486,"high":1414,"low":1515,"close":1414,"change":525,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1414},"2025-06-09",0.67,162100,{"date":1646,"open":1511,"high":1501,"low":313,"close":313,"change":339,"percent_change":340,"volume":1647,"transactions":9,"vwap":313},"2025-06-06",197400,{"date":1649,"open":338,"high":1444,"low":1506,"close":338,"change":356,"percent_change":189,"volume":1650,"transactions":9,"vwap":338},"2025-06-05",203900,{"date":1652,"open":1534,"high":1653,"low":1526,"close":1501,"change":429,"percent_change":430,"volume":1654,"transactions":9,"vwap":1501},"2025-06-04",24.129,325900,{"date":1656,"open":1534,"high":1534,"low":313,"close":1534,"change":267,"percent_change":267,"volume":1657,"transactions":9,"vwap":1534},"2025-06-03",298600,{"date":1659,"open":1501,"high":1501,"low":283,"close":1534,"change":230,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1534},"2025-06-02",-0.5,434600,{"date":1663,"open":364,"high":348,"low":1444,"close":1429,"change":112,"percent_change":258,"volume":1664,"transactions":9,"vwap":1429},"2025-05-30",260700,{"date":1666,"open":1425,"high":355,"low":1444,"close":1425,"change":276,"percent_change":277,"volume":1667,"transactions":9,"vwap":1425},"2025-05-29",365400,{"date":1669,"open":355,"high":1572,"low":338,"close":1572,"change":501,"percent_change":450,"volume":1670,"transactions":9,"vwap":1572},"2025-05-28",195800,{"date":1672,"open":1414,"high":365,"low":1534,"close":365,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":365},"2025-05-27",0.13,0.54,128200,{"date":1677,"open":1501,"high":338,"low":1526,"close":338,"change":267,"percent_change":267,"volume":1678,"transactions":9,"vwap":338},"2025-05-23",157000,{"date":1680,"open":1534,"high":338,"low":300,"close":338,"change":314,"percent_change":230,"volume":1681,"transactions":9,"vwap":338},"2025-05-22",174100,{"date":1683,"open":364,"high":364,"low":1502,"close":1444,"change":652,"percent_change":1421,"volume":1684,"transactions":9,"vwap":1444},"2025-05-21",225500,{"date":1686,"open":1444,"high":355,"low":1501,"close":364,"change":450,"percent_change":451,"volume":1687,"transactions":9,"vwap":364},"2025-05-20",392900,{"date":1689,"open":1511,"high":364,"low":1511,"close":1414,"change":948,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1414},"2025-05-19",-0.41,300800,{"date":1693,"open":1572,"high":1572,"low":1434,"close":355,"change":112,"percent_change":258,"volume":1694,"transactions":9,"vwap":355},"2025-05-16",131000,{"date":1696,"open":365,"high":1572,"low":1420,"close":365,"change":769,"percent_change":1697,"volume":1698,"transactions":9,"vwap":365},"2025-05-15",0.46,327400,{"date":1700,"open":348,"high":348,"low":1420,"close":1414,"change":652,"percent_change":1421,"volume":1701,"transactions":9,"vwap":1414},"2025-05-14",436800,{"date":1703,"open":1425,"high":1425,"low":1446,"close":1425,"change":532,"percent_change":1593,"volume":1704,"transactions":9,"vwap":1425},"2025-05-13",221400,{"date":1706,"open":1444,"high":1415,"low":1486,"close":1419,"change":652,"percent_change":1421,"volume":1707,"transactions":9,"vwap":1419},"2025-05-12",241200,{"date":1709,"open":1425,"high":355,"low":1446,"close":348,"change":429,"percent_change":430,"volume":1710,"transactions":9,"vwap":348},"2025-05-09",370700,{"date":1712,"open":355,"high":355,"low":1414,"close":1429,"change":112,"percent_change":258,"volume":1713,"transactions":9,"vwap":1429},"2025-05-08",185700,{"date":1715,"open":1429,"high":1716,"low":1501,"close":1425,"change":429,"percent_change":430,"volume":1717,"transactions":9,"vwap":1425},"2025-05-07",24.198,131300,{"date":1719,"open":1444,"high":1415,"low":1511,"close":1415,"change":189,"percent_change":190,"volume":1720,"transactions":9,"vwap":1415},"2025-05-06",164900,{"date":1722,"open":1486,"high":1415,"low":1502,"close":1414,"change":356,"percent_change":189,"volume":1723,"transactions":9,"vwap":1414},"2025-05-05",224600,{"date":1725,"open":1415,"high":1415,"low":1486,"close":1446,"change":652,"percent_change":1421,"volume":1726,"transactions":9,"vwap":1446},"2025-05-02",263400,{"date":1728,"open":365,"high":365,"low":1446,"close":1429,"change":1618,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1429},"2025-05-01",-0.45,1679200,{"date":1732,"open":1425,"high":379,"low":1407,"close":379,"change":323,"percent_change":1378,"volume":1733,"transactions":9,"vwap":379},"2025-04-30",230900,{"date":1735,"open":1407,"high":1425,"low":1736,"close":1425,"change":501,"percent_change":450,"volume":1737,"transactions":9,"vwap":1425},"2025-04-29",24.073999,168600,{"date":1739,"open":1407,"high":1425,"low":1506,"close":1407,"change":429,"percent_change":430,"volume":1740,"transactions":9,"vwap":1407},"2025-04-28",266100,{"date":1742,"open":338,"high":1419,"low":1526,"close":1419,"change":532,"percent_change":1593,"volume":1743,"transactions":9,"vwap":1419},"2025-04-25",118400,{"date":1745,"open":283,"high":1501,"low":1746,"close":1501,"change":1673,"percent_change":1674,"volume":1747,"transactions":9,"vwap":1501},"2025-04-24",23.877,210100,{"date":1749,"open":1526,"high":1501,"low":1750,"close":313,"change":525,"percent_change":1643,"volume":1751,"transactions":9,"vwap":313},"2025-04-23",23.78,218100,{"date":179,"open":273,"high":273,"low":237,"close":1750,"change":948,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1750},-0.42,235200]