[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIZD":3,"homepage-market-summary":26,"stock-historical-BIZD":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BIZD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"VanEck BDC Income ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},12.32,12.5,12.56,12.2632,12.46,-0.14,-1.12,3123888.733295,0,21.71,6.8,452937.20656306035,37,3431,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":179},365,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},16.95,11.97,2642509,964515955.71786,-17.92,"2025-04-22",[180,183,192,202,212,222,233,241,250,258,268,279,289,298,306,314,323,332,339,349,359,368,375,383,393,403,410,417,425,431,436,442,451,458,466,474,481,488,493,501,509,518,527,536,546,554,562,572,580,588,598,605,614,622,631,638,647,654,661,669,676,684,689,693,698,703,709,712,716,721,726,734,741,745,749,754,758,762,767,770,773,777,780,785,790,796,801,807,811,814,817,821,824,827,831,836,840,843,847,852,856,861,866,870,873,877,880,885,890,894,900,904,907,911,917,921,924,927,931,935,939,944,947,950,953,957,961,967,974,978,983,988,992,997,1002,1005,1008,1012,1016,1022,1025,1028,1032,1036,1040,1043,1047,1051,1054,1058,1062,1066,1070,1074,1078,1082,1085,1088,1092,1096,1103,1108,1115,1121,1125,1130,1135,1140,1145,1150,1156,1161,1169,1176,1182,1188,1194,1199,1205,1210,1216,1222,1226,1231,1237,1244,1250,1255,1261,1266,1270,1275,1281,1285,1289,1293,1298,1303,1308,1313,1321,1326,1333,1339,1345,1350,1354,1360,1366,1370,1374,1380,1385,1389,1392,1396,1400,1406,1412,1417,1424,1428,1432,1435,1440,1444,1450,1455,1459,1463,1466,1470,1474,1479,1482,1486,1489,1492,1496,1499,1502,1507,1511,1514,1518,1522,1526,1530,1533,1537,1540,1543,1546,1550,1555,1560,1565,1571,1577,1584,1590,1596,1603,1609,1616,1622,1629,1634,1640,1645,1651,1656,1660,1663,1667,1672,1675,1678,1683,1689,1695,1699,1703,1706,1710,1714,1719,1724,1727,1730,1733,1736,1739,1743,1746,1752,1758,1765,1769,1776,1782,1789,1794,1798,1805,1810,1816,1820,1825,1829,1833,1840,1845,1850,1853,1857,1861,1867,1873,1877,1881,1884,1888,1892,1895,1898,1902,1905,1909,1912,1915,1919,1922,1925,1928,1931,1934,1938,1941,1944,1947,1951,1955,1960,1964,1968,1971,1974,1977,1980,1985,1991,1996,2001,2005,2010,2014,2021,2027,2032,2036,2042,2046,2052,2055],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},6680,12.3505,{"date":184,"open":185,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",12.48,12.305,-0.43,-3.34,3912323.015503,6620,12.3795,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",13.1,12.8509,12.89,-0.08,-0.62,2430068.180614,5647,12.9362,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":129,"volume":209,"transactions":210,"vwap":211},"2026-09-29",12.92,13.095,12.885,12.97,0.1,3345812.398283,6587,12.9748,{"date":213,"open":214,"high":204,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",12.88,12.765,12.87,-0.04,-0.31,2583860.171556,5380,12.8587,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",12.9,12.9289,12.805,12.91,0.01,0.08,2303713.495117,3980,12.856,{"date":234,"open":235,"high":236,"low":237,"close":224,"change":217,"percent_change":218,"volume":238,"transactions":239,"vwap":240},"2026-09-24",12.922,12.975,12.8,2557912.417264,4817,12.8707,{"date":242,"open":243,"high":194,"low":204,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",13.09,12.94,-0.16,-1.22,1695823.129515,3659,12.9709,{"date":251,"open":252,"high":252,"low":243,"close":194,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",13.22,-0.07,-0.53,1451931.621841,3152,13.1309,{"date":259,"open":194,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",13.215,13.085,13.17,0.09,0.69,2265351.155052,6951,13.1723,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",13.33,13.3328,13.05,13.08,-0.23,-1.73,1974832.997637,4967,13.0826,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",13.15,13.46,13.31,0.21,1.6,1440766.302387,3444,13.3934,{"date":290,"open":273,"high":291,"low":292,"close":194,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",13.185,12.9501,0.03,0.23,2447920.63813,5047,13.1019,{"date":299,"open":273,"high":300,"low":301,"close":302,"change":109,"percent_change":197,"volume":303,"transactions":304,"vwap":305},"2026-09-15",13.13,13.03,13.07,2485138.039724,3949,13.0864,{"date":307,"open":308,"high":309,"low":310,"close":273,"change":293,"percent_change":294,"volume":311,"transactions":312,"vwap":313},"2026-09-14",13.02,13.135,13.0132,2541149.557743,4760,13.0753,{"date":315,"open":272,"high":316,"low":317,"close":272,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",13.11,12.995,0.07,0.54,2256657.792511,3837,13.0507,{"date":324,"open":272,"high":325,"low":326,"close":327,"change":197,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",13.0792,12.96,12.98,-0.61,4052762.260528,5330,12.998,{"date":333,"open":300,"high":309,"low":334,"close":335,"change":197,"percent_change":328,"volume":336,"transactions":337,"vwap":338},"2026-09-09",13.0201,13.06,3638447.264384,4870,13.0657,{"date":340,"open":341,"high":342,"low":300,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",13.27,13.39,13.14,-0.19,-1.43,3249647.922828,4658,13.1868,{"date":350,"open":351,"high":352,"low":353,"close":270,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",13.29,13.44,13.28,-0.02,-0.15,2485866.714856,4811,13.3837,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":228,"percent_change":318,"volume":365,"transactions":366,"vwap":367},"2026-09-03",13.43,13.52,13.2,13.35,3154724.257161,5501,13.2709,{"date":369,"open":361,"high":361,"low":370,"close":371,"change":109,"percent_change":253,"volume":372,"transactions":373,"vwap":374},"2026-09-02",13.3,13.34,3387634.500101,6205,13.3474,{"date":376,"open":377,"high":378,"low":270,"close":364,"change":245,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",13.47,13.5273,-1.18,3466195.087023,6731,13.4011,{"date":384,"open":385,"high":386,"low":364,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",13.36,13.625,13.51,0.15,1.12,2882422.245863,6900,13.5589,{"date":394,"open":395,"high":396,"low":397,"close":385,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",13.38,13.465,13.3441,-0.03,-0.22,4534923.892349,4923,13.3817,{"date":404,"open":405,"high":282,"low":405,"close":342,"change":406,"percent_change":388,"volume":407,"transactions":408,"vwap":409},"2026-08-27",13.32,0.02,2475618.296751,4787,13.3877,{"date":411,"open":385,"high":361,"low":412,"close":413,"change":354,"percent_change":355,"volume":414,"transactions":415,"vwap":416},"2026-08-26",13.345,13.37,2513097.29529,3567,13.3786,{"date":418,"open":419,"high":419,"low":420,"close":342,"change":421,"percent_change":422,"volume":423,"transactions":408,"vwap":424},"2026-08-25",13.45,13.3201,-0.05,-0.37,2239029.4865,13.3785,{"date":426,"open":385,"high":352,"low":427,"close":352,"change":388,"percent_change":114,"volume":428,"transactions":429,"vwap":430},"2026-08-24",13.25,1813777.140202,4259,13.3703,{"date":432,"open":351,"high":385,"low":427,"close":351,"change":20,"percent_change":20,"volume":433,"transactions":434,"vwap":435},"2026-08-21",3804068.520911,6739,13.2917,{"date":437,"open":353,"high":438,"low":439,"close":351,"change":293,"percent_change":294,"volume":440,"transactions":441,"vwap":367},"2026-08-20",13.355,13.195,2867929.245094,5914,{"date":443,"open":444,"high":385,"low":260,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",13.23,13.26,0.04,0.3,2829281.808392,4956,13.2805,{"date":452,"open":453,"high":454,"low":281,"close":252,"change":446,"percent_change":447,"volume":455,"transactions":456,"vwap":457},"2026-08-18",13.16,13.265,1863658.552448,4443,13.2122,{"date":459,"open":283,"high":438,"low":460,"close":461,"change":344,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-17",13.165,13.18,-1.42,2694637.241154,6082,13.2203,{"date":467,"open":468,"high":468,"low":413,"close":413,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",13.53,-0.17,-1.26,2444868.943226,8779,13.4263,{"date":475,"open":371,"high":476,"low":371,"close":477,"change":119,"percent_change":478,"volume":479,"transactions":366,"vwap":480},"2026-08-13",13.595,13.54,1.88,2582045.151823,13.4857,{"date":482,"open":483,"high":483,"low":444,"close":351,"change":253,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",13.4,-0.52,2433826.651765,11757,13.2876,{"date":489,"open":364,"high":352,"low":490,"close":385,"change":446,"percent_change":447,"volume":491,"transactions":492,"vwap":413},"2026-08-11",13.245,2490554.20184,12189,{"date":494,"open":371,"high":371,"low":495,"close":405,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",13.19,-0.09,-0.67,2931212.505566,11929,13.2486,{"date":502,"open":343,"high":377,"low":316,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-07",13.41,0.29,2.21,4762848.571257,17926,13.3997,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":124,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-06",12.75,13.176083,13.12,3.14,3244262.265122,12273,13.0969,{"date":519,"open":326,"high":326,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-05",12.65,12.72,-0.24,-1.85,2431292.853698,11513,12.7101,{"date":528,"open":521,"high":529,"low":530,"close":326,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-04",13.04,12.71,0.22,1.73,3932083.659501,14103,12.9248,{"date":537,"open":13,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",12.78,12.4839,12.74,0.34,2.74,2426869.316557,12542,12.6947,{"date":547,"open":548,"high":549,"low":12,"close":550,"change":354,"percent_change":245,"volume":551,"transactions":552,"vwap":553},"2026-07-31",12.45,12.52,12.4,3134803.691063,11244,12.3753,{"date":555,"open":548,"high":556,"low":557,"close":558,"change":398,"percent_change":522,"volume":559,"transactions":560,"vwap":561},"2026-07-30",12.49,12.225,12.42,3475880.606154,7636,12.3225,{"date":563,"open":564,"high":565,"low":566,"close":548,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",12.67,12.68,12.435,-0.2,-1.58,2529767.709568,5240,12.568,{"date":573,"open":13,"high":574,"low":558,"close":520,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",12.66,0.19,1.52,4191450.904432,6032,12.5379,{"date":581,"open":582,"high":14,"low":550,"close":16,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-27",12.43,0.12,0.97,2604642.676496,5100,12.4925,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":446,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-24",12.3,12.41,12.255,12.34,0.33,2457094.641236,4717,12.3268,{"date":599,"open":558,"high":558,"low":600,"close":590,"change":245,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-23",12.23,-1.28,2872708.68567,6512,12.2827,{"date":606,"open":607,"high":520,"low":608,"close":16,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-22",12.6,12.425,-0.13,-1.03,1867666.81321,3660,12.4937,{"date":615,"open":14,"high":616,"low":14,"close":617,"change":406,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-21",12.73,12.59,0.16,2551292.529568,6158,12.6586,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":355,"percent_change":379,"volume":628,"transactions":629,"vwap":630},"2026-07-20",12.69,12.7,12.44,12.57,3593086.089753,5659,12.5164,{"date":632,"open":633,"high":244,"low":574,"close":521,"change":17,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-17",12.82,-1.09,2819752.479125,6509,12.7504,{"date":639,"open":640,"high":216,"low":641,"close":642,"change":575,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-16",12.64,12.624,12.86,1.5,3263547.658885,5398,12.7607,{"date":648,"open":607,"high":538,"low":607,"close":564,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-15",0.11,0.88,3753043.629313,7523,12.7221,{"date":655,"open":626,"high":656,"low":626,"close":14,"change":263,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-14",12.61,0.72,2786164.679061,5658,12.5494,{"date":662,"open":663,"high":624,"low":548,"close":664,"change":197,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-13",12.58,12.47,-0.64,3480417.425964,5283,12.5129,{"date":670,"open":593,"high":671,"low":593,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-10",12.63,12.55,0.27,2.2,2364700,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":217,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-09",12.29,12.37,12.25,12.28,-0.32,2093600,{"date":685,"open":679,"high":686,"low":600,"close":12,"change":421,"percent_change":687,"volume":688,"transactions":9,"vwap":12},"2026-07-08",12.39,-0.4,6779400,{"date":690,"open":13,"high":671,"low":691,"close":679,"change":197,"percent_change":665,"volume":692,"transactions":9,"vwap":679},"2026-07-07",12.36,4193900,{"date":694,"open":549,"high":640,"low":582,"close":548,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":548},"2026-07-06",-0.06,-0.48,4313600,{"date":699,"open":700,"high":530,"low":16,"close":701,"change":398,"percent_change":522,"volume":702,"transactions":9,"vwap":701},"2026-07-02",12.62,12.51,3345800,{"date":704,"open":16,"high":624,"low":548,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-01",12.54,-0.12,-0.95,3905300,{"date":710,"open":564,"high":538,"low":574,"close":574,"change":109,"percent_change":197,"volume":711,"transactions":9,"vwap":574},"2026-06-30",4676400,{"date":713,"open":185,"high":625,"low":185,"close":564,"change":294,"percent_change":714,"volume":715,"transactions":9,"vwap":564},"2026-06-29",1.85,2936600,{"date":717,"open":680,"high":718,"low":680,"close":626,"change":575,"percent_change":719,"volume":720,"transactions":9,"vwap":626},"2026-06-26",12.53,1.55,3017500,{"date":722,"open":723,"high":590,"low":724,"close":680,"change":446,"percent_change":594,"volume":725,"transactions":9,"vwap":680},"2026-06-25",12.22,12.15,3072800,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":496,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-24",12.27,12.31,12.14,12.21,-0.73,4810400,{"date":735,"open":736,"high":737,"low":738,"close":590,"change":229,"percent_change":739,"volume":740,"transactions":9,"vwap":590},"2026-06-23",12.2,12.35,12.17,0.65,4820400,{"date":742,"open":679,"high":701,"low":723,"close":723,"change":17,"percent_change":743,"volume":744,"transactions":9,"vwap":723},"2026-06-22",-1.13,2476900,{"date":746,"open":747,"high":626,"low":678,"close":691,"change":406,"percent_change":618,"volume":748,"transactions":9,"vwap":691},"2026-06-18",12.38,2723200,{"date":750,"open":617,"high":640,"low":590,"close":593,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":593},"2026-06-17",-0.28,-2.22,3429600,{"date":755,"open":607,"high":625,"low":14,"close":700,"change":229,"percent_change":756,"volume":757,"transactions":9,"vwap":700},"2026-06-16",0.64,2359100,{"date":759,"open":511,"high":214,"low":705,"close":705,"change":469,"percent_change":760,"volume":761,"transactions":9,"vwap":705},"2026-06-15",-1.34,3054100,{"date":763,"open":564,"high":764,"low":14,"close":530,"change":263,"percent_change":765,"volume":766,"transactions":9,"vwap":530},"2026-06-12",12.76,0.71,2313900,{"date":768,"open":656,"high":625,"low":718,"close":700,"change":228,"percent_change":229,"volume":769,"transactions":9,"vwap":700},"2026-06-11",3004500,{"date":771,"open":607,"high":540,"low":14,"close":656,"change":406,"percent_change":618,"volume":772,"transactions":9,"vwap":656},"2026-06-10",3690200,{"date":774,"open":185,"high":574,"low":185,"close":617,"change":775,"percent_change":389,"volume":776,"transactions":9,"vwap":617},"2026-06-09",0.14,3253200,{"date":778,"open":556,"high":617,"low":593,"close":548,"change":217,"percent_change":682,"volume":779,"transactions":9,"vwap":548},"2026-06-08",4122600,{"date":781,"open":625,"high":625,"low":626,"close":556,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":556},"2026-06-05",-0.21,-1.65,3275000,{"date":786,"open":556,"high":616,"low":556,"close":625,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":625},"2026-06-04",0.28,2.25,2900300,{"date":791,"open":663,"high":607,"low":792,"close":558,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":558},"2026-06-03",12.33,-0.29,-2.28,4459000,{"date":797,"open":798,"high":237,"low":625,"close":530,"change":496,"percent_change":799,"volume":800,"transactions":9,"vwap":530},"2026-06-02",12.77,-0.7,2304100,{"date":802,"open":656,"high":803,"low":663,"close":237,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":237},"2026-06-01",12.84,0.17,1.35,3892600,{"date":808,"open":627,"high":809,"low":718,"close":671,"change":446,"percent_change":139,"volume":810,"transactions":9,"vwap":671},"2026-05-29",12.79,1817700,{"date":812,"open":718,"high":624,"low":549,"close":617,"change":406,"percent_change":618,"volume":813,"transactions":9,"vwap":617},"2026-05-28",2251500,{"date":815,"open":705,"high":624,"low":705,"close":627,"change":20,"percent_change":20,"volume":816,"transactions":9,"vwap":627},"2026-05-27",2310200,{"date":818,"open":686,"high":520,"low":686,"close":627,"change":575,"percent_change":819,"volume":820,"transactions":9,"vwap":627},"2026-05-26",1.53,3073100,{"date":822,"open":672,"high":640,"low":691,"close":747,"change":17,"percent_change":18,"volume":823,"transactions":9,"vwap":747},"2026-05-22",2230900,{"date":825,"open":672,"high":640,"low":548,"close":549,"change":228,"percent_change":229,"volume":826,"transactions":9,"vwap":549},"2026-05-21",3848600,{"date":828,"open":558,"high":663,"low":792,"close":701,"change":208,"percent_change":829,"volume":830,"transactions":9,"vwap":701},"2026-05-20",0.81,2713700,{"date":832,"open":16,"high":14,"low":686,"close":591,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":591},"2026-05-19",-0.11,-0.88,3004200,{"date":837,"open":663,"high":700,"low":185,"close":549,"change":496,"percent_change":838,"volume":839,"transactions":9,"vwap":549},"2026-05-18",-0.71,2999100,{"date":841,"open":607,"high":574,"low":13,"close":656,"change":354,"percent_change":245,"volume":842,"transactions":9,"vwap":656},"2026-05-15",2984400,{"date":844,"open":627,"high":616,"low":627,"close":671,"change":104,"percent_change":845,"volume":846,"transactions":9,"vwap":671},"2026-05-14",0.48,3501400,{"date":848,"open":617,"high":564,"low":549,"close":627,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":627},"2026-05-13",-0.1,-0.79,3899500,{"date":853,"open":663,"high":625,"low":705,"close":564,"change":854,"percent_change":124,"volume":855,"transactions":9,"vwap":564},"2026-05-12",0.05,2525400,{"date":857,"open":858,"high":858,"low":607,"close":700,"change":751,"percent_change":859,"volume":860,"transactions":9,"vwap":700},"2026-05-11",12.85,-2.17,4987000,{"date":862,"open":863,"high":301,"low":511,"close":224,"change":609,"percent_change":864,"volume":865,"transactions":9,"vwap":224},"2026-05-08",13,-1,4452000,{"date":867,"open":262,"high":262,"low":214,"close":301,"change":522,"percent_change":868,"volume":869,"transactions":9,"vwap":301},"2026-05-07",-1.81,4847300,{"date":871,"open":483,"high":352,"low":453,"close":341,"change":496,"percent_change":497,"volume":872,"transactions":9,"vwap":341},"2026-05-06",4635800,{"date":874,"open":445,"high":395,"low":194,"close":385,"change":104,"percent_change":875,"volume":876,"transactions":9,"vwap":385},"2026-05-05",0.45,3873300,{"date":878,"open":351,"high":361,"low":445,"close":370,"change":228,"percent_change":229,"volume":879,"transactions":9,"vwap":370},"2026-05-04",2651100,{"date":881,"open":882,"high":413,"low":461,"close":351,"change":775,"percent_change":883,"volume":884,"transactions":9,"vwap":351},"2026-05-01",13.21,1.06,3329300,{"date":886,"open":538,"high":363,"low":540,"close":281,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":281},"2026-04-30",0.39,3.06,3728400,{"date":891,"open":216,"high":196,"low":565,"close":764,"change":355,"percent_change":892,"volume":893,"transactions":9,"vwap":764},"2026-04-29",-1.16,2037200,{"date":895,"open":616,"high":896,"low":565,"close":227,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":227},"2026-04-28",12.93,0.18,1.41,2251600,{"date":901,"open":530,"high":633,"low":564,"close":616,"change":293,"percent_change":902,"volume":903,"transactions":9,"vwap":616},"2026-04-27",0.24,2257400,{"date":905,"open":530,"high":216,"low":625,"close":625,"change":109,"percent_change":197,"volume":906,"transactions":9,"vwap":625},"2026-04-24",2052100,{"date":908,"open":207,"high":863,"low":565,"close":530,"change":751,"percent_change":909,"volume":910,"transactions":9,"vwap":530},"2026-04-23",-2.16,3952200,{"date":912,"open":913,"high":281,"low":204,"close":914,"change":649,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-04-22",13.01,12.99,0.85,2734200,{"date":918,"open":444,"high":341,"low":216,"close":214,"change":919,"percent_change":794,"volume":920,"transactions":9,"vwap":214},"2026-04-21",-0.3,4669100,{"date":922,"open":453,"high":427,"low":194,"close":461,"change":354,"percent_change":355,"volume":923,"transactions":9,"vwap":461},"2026-04-20",2318000,{"date":925,"open":194,"high":353,"low":302,"close":363,"change":902,"percent_change":714,"volume":926,"transactions":9,"vwap":363},"2026-04-17",5120000,{"date":928,"open":363,"high":363,"low":227,"close":326,"change":782,"percent_change":929,"volume":930,"transactions":9,"vwap":326},"2026-04-16",-1.59,5445300,{"date":932,"open":224,"high":495,"low":224,"close":262,"change":139,"percent_change":933,"volume":934,"transactions":9,"vwap":262},"2026-04-15",2.49,4733200,{"date":936,"open":672,"high":214,"low":549,"close":858,"change":541,"percent_change":937,"volume":938,"transactions":9,"vwap":858},"2026-04-14",2.72,5055500,{"date":940,"open":792,"high":718,"low":941,"close":701,"change":388,"percent_change":942,"volume":943,"transactions":9,"vwap":701},"2026-04-13",12.24,1.21,4790200,{"date":945,"open":12,"high":582,"low":728,"close":691,"change":104,"percent_change":49,"volume":946,"transactions":9,"vwap":691},"2026-04-10",3251400,{"date":948,"open":792,"high":747,"low":723,"close":590,"change":496,"percent_change":732,"volume":949,"transactions":9,"vwap":590},"2026-04-09",2183300,{"date":951,"open":671,"high":540,"low":593,"close":686,"change":109,"percent_change":197,"volume":952,"transactions":9,"vwap":686},"2026-04-08",5738600,{"date":954,"open":664,"high":14,"low":737,"close":550,"change":609,"percent_change":955,"volume":956,"transactions":9,"vwap":550},"2026-04-07",-1.04,4196700,{"date":958,"open":679,"high":672,"low":590,"close":718,"change":618,"percent_change":959,"volume":960,"transactions":9,"vwap":718},"2026-04-06",1.29,3323600,{"date":962,"open":963,"high":747,"low":174,"close":679,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":679},"2026-04-02",12.01,0.26,2.15,6398500,{"date":968,"open":679,"high":747,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-01",12.06,12.11,-0.69,-5.39,4963000,{"date":975,"open":671,"high":196,"low":14,"close":237,"change":504,"percent_change":976,"volume":977,"transactions":9,"vwap":237},"2026-03-31",2.32,5673500,{"date":979,"open":664,"high":700,"low":550,"close":701,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":701},"2026-03-30",0.13,1.05,4644800,{"date":984,"open":663,"high":656,"low":12,"close":747,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":747},"2026-03-27",-0.26,-2.06,5797300,{"date":989,"open":237,"high":896,"low":671,"close":640,"change":469,"percent_change":990,"volume":991,"transactions":9,"vwap":640},"2026-03-26",-1.33,3018900,{"date":993,"open":809,"high":327,"low":624,"close":994,"change":583,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-03-25",12.81,0.95,5171100,{"date":998,"open":798,"high":999,"low":700,"close":624,"change":274,"percent_change":1000,"volume":1001,"transactions":9,"vwap":624},"2026-03-24",12.83,-1.78,5018800,{"date":1003,"open":994,"high":913,"low":671,"close":204,"change":531,"percent_change":532,"volume":1004,"transactions":9,"vwap":204},"2026-03-23",4286000,{"date":1006,"open":227,"high":914,"low":574,"close":625,"change":522,"percent_change":523,"volume":1007,"transactions":9,"vwap":625},"2026-03-20",4493700,{"date":1009,"open":994,"high":863,"low":994,"close":244,"change":446,"percent_change":1010,"volume":1011,"transactions":9,"vwap":244},"2026-03-19",0.31,5448200,{"date":1013,"open":227,"high":243,"low":803,"close":224,"change":421,"percent_change":1014,"volume":1015,"transactions":9,"vwap":224},"2026-03-18",-0.39,3210700,{"date":1017,"open":656,"high":863,"low":607,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-03-17",12.95,0.41,3.27,6231900,{"date":1023,"open":627,"high":520,"low":185,"close":705,"change":104,"percent_change":845,"volume":1024,"transactions":9,"vwap":705},"2026-03-16",5574400,{"date":1026,"open":672,"high":624,"low":16,"close":185,"change":398,"percent_change":522,"volume":1027,"transactions":9,"vwap":185},"2026-03-13",6298400,{"date":1029,"open":700,"high":530,"low":185,"close":701,"change":344,"percent_change":1030,"volume":1031,"transactions":9,"vwap":701},"2026-03-12",-1.5,6363300,{"date":1033,"open":511,"high":224,"low":14,"close":625,"change":197,"percent_change":1034,"volume":1035,"transactions":9,"vwap":625},"2026-03-11",-0.63,7295100,{"date":1037,"open":999,"high":204,"low":624,"close":538,"change":849,"percent_change":1038,"volume":1039,"transactions":9,"vwap":538},"2026-03-10",-0.78,4163400,{"date":1041,"open":540,"high":214,"low":627,"close":214,"change":854,"percent_change":887,"volume":1042,"transactions":9,"vwap":214},"2026-03-09",7292400,{"date":1044,"open":994,"high":1018,"low":511,"close":999,"change":469,"percent_change":1045,"volume":1046,"transactions":9,"vwap":999},"2026-03-06",-1.31,3524100,{"date":1048,"open":272,"high":283,"low":326,"close":863,"change":253,"percent_change":1049,"volume":1050,"transactions":9,"vwap":863},"2026-03-05",-0.54,3478600,{"date":1052,"open":327,"high":262,"low":858,"close":302,"change":649,"percent_change":915,"volume":1053,"transactions":9,"vwap":302},"2026-03-04",3252000,{"date":1055,"open":511,"high":272,"low":565,"close":326,"change":104,"percent_change":1056,"volume":1057,"transactions":9,"vwap":326},"2026-03-03",0.47,4521600,{"date":1059,"open":705,"high":914,"low":550,"close":224,"change":531,"percent_change":1060,"volume":1061,"transactions":9,"vwap":224},"2026-03-02",1.74,4486500,{"date":1063,"open":273,"high":243,"low":520,"close":565,"change":696,"percent_change":1064,"volume":1065,"transactions":9,"vwap":565},"2026-02-27",-3.65,6678900,{"date":1067,"open":364,"high":413,"low":914,"close":453,"change":522,"percent_change":1068,"volume":1069,"transactions":9,"vwap":453},"2026-02-26",-1.79,5410200,{"date":1071,"open":453,"high":503,"low":302,"close":483,"change":902,"percent_change":1072,"volume":1073,"transactions":9,"vwap":483},"2026-02-25",1.82,3179100,{"date":1075,"open":914,"high":341,"low":914,"close":453,"change":775,"percent_change":1076,"volume":1077,"transactions":9,"vwap":453},"2026-02-24",1.08,5471100,{"date":1079,"open":495,"high":283,"low":207,"close":308,"change":17,"percent_change":1080,"volume":1081,"transactions":9,"vwap":308},"2026-02-23",-1.06,5603100,{"date":1083,"open":281,"high":353,"low":896,"close":453,"change":217,"percent_change":919,"volume":1084,"transactions":9,"vwap":453},"2026-02-20",4256800,{"date":1086,"open":352,"high":352,"low":308,"close":363,"change":522,"percent_change":1068,"volume":1087,"transactions":9,"vwap":363},"2026-02-19",3769500,{"date":1089,"open":385,"high":468,"low":427,"close":352,"change":649,"percent_change":1090,"volume":1091,"transactions":9,"vwap":352},"2026-02-18",0.83,2987100,{"date":1093,"open":352,"high":1094,"low":882,"close":270,"change":496,"percent_change":497,"volume":1095,"transactions":9,"vwap":270},"2026-02-17",13.55,3411500,{"date":1097,"open":1098,"high":1099,"low":364,"close":1100,"change":344,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-02-13",13.57,13.61,13.42,-1.4,3848800,{"date":1104,"open":1105,"high":1106,"low":1094,"close":1099,"change":355,"percent_change":634,"volume":1107,"transactions":9,"vwap":1099},"2026-02-12",13.81,13.9,3529900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":217,"percent_change":793,"volume":1114,"transactions":9,"vwap":1113},"2026-02-11",13.88,13.91,13.66,13.76,3382200,{"date":1116,"open":1117,"high":1110,"low":1098,"close":1118,"change":531,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-02-10",13.63,13.8,1.62,3318800,{"date":1122,"open":483,"high":1099,"low":370,"close":1123,"change":618,"percent_change":56,"volume":1124,"transactions":9,"vwap":1123},"2026-02-09",13.58,3915600,{"date":1126,"open":353,"high":1127,"low":445,"close":1100,"change":284,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1100},"2026-02-06",13.49,1.59,3629100,{"date":1131,"open":362,"high":1132,"low":343,"close":882,"change":687,"percent_change":1133,"volume":1134,"transactions":9,"vwap":882},"2026-02-05",13.56,-2.94,3896800,{"date":1136,"open":1137,"high":1138,"low":395,"close":1099,"change":618,"percent_change":56,"volume":1139,"transactions":9,"vwap":1099},"2026-02-04",13.48,13.64,5231500,{"date":1141,"open":1142,"high":1142,"low":371,"close":419,"change":218,"percent_change":1143,"volume":1144,"transactions":9,"vwap":419},"2026-02-03",13.73,-2.25,6125700,{"date":1146,"open":1147,"high":1147,"low":1123,"close":1113,"change":522,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1113},"2026-02-02",14,-1.71,4092000,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1147,"change":17,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1147},"2026-01-30",14.14,13.95,-0.99,1826500,{"date":1157,"open":1152,"high":1158,"low":1159,"close":1152,"change":406,"percent_change":775,"volume":1160,"transactions":9,"vwap":1152},"2026-01-29",14.21,14.04,975700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":833,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-01-28",14.26,14.34,14.09,14.12,-0.77,1518600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":406,"percent_change":775,"volume":1175,"transactions":9,"vwap":1174},"2026-01-27",14.17,14.35,14.16,14.23,1622500,{"date":1177,"open":1172,"high":1178,"low":1179,"close":1158,"change":344,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1158},"2026-01-26",14.37,14.07,-1.32,3042800,{"date":1183,"open":1184,"high":1185,"low":1164,"close":1186,"change":849,"percent_change":971,"volume":1187,"transactions":9,"vwap":1186},"2026-01-23",14.46,14.55,14.4,1151000,{"date":1189,"open":1185,"high":1190,"low":1191,"close":1192,"change":20,"percent_change":20,"volume":1193,"transactions":9,"vwap":1192},"2026-01-22",14.61,14.49,14.5,1598100,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1192,"change":804,"percent_change":56,"volume":1198,"transactions":9,"vwap":1192},"2026-01-21",14.33,14.53,1648700,{"date":1200,"open":1201,"high":1202,"low":1174,"close":1196,"change":567,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1196},"2026-01-20",14.36,14.38,-1.38,1523400,{"date":1206,"open":1207,"high":1190,"low":1208,"close":1197,"change":253,"percent_change":696,"volume":1209,"transactions":9,"vwap":1197},"2026-01-16",14.59,14.45,973100,{"date":1211,"open":1184,"high":1212,"low":1213,"close":1214,"change":980,"percent_change":63,"volume":1215,"transactions":9,"vwap":1214},"2026-01-15",14.67,14.41,14.6,1709000,{"date":1217,"open":1218,"high":1191,"low":1152,"close":1219,"change":902,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-01-14",14.2,14.47,1.69,967100,{"date":1223,"open":1164,"high":1213,"low":1224,"close":1174,"change":496,"percent_change":1034,"volume":1225,"transactions":9,"vwap":1174},"2026-01-13",14.18,864000,{"date":1227,"open":1228,"high":1201,"low":1163,"close":1229,"change":354,"percent_change":17,"volume":1230,"transactions":9,"vwap":1229},"2026-01-12",14.3,14.32,1299600,{"date":1232,"open":1233,"high":1234,"low":1229,"close":1164,"change":421,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1164},"2026-01-09",14.42,14.51,-0.35,1179500,{"date":1238,"open":1239,"high":1219,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-01-08",13.97,14.39,0.42,3.01,3139500,{"date":1245,"open":1246,"high":1172,"low":1247,"close":1239,"change":422,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1239},"2026-01-07",14.29,13.93,-2.58,1904500,{"date":1251,"open":1219,"high":1192,"low":1252,"close":1164,"change":833,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1164},"2026-01-06",14.19,-0.76,1958000,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1208,"change":575,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1208},"2026-01-05",14.25,14.54,1.33,1610400,{"date":1262,"open":1218,"high":1202,"low":1263,"close":1163,"change":229,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1163},"2026-01-02",14.05,0.56,1753600,{"date":1267,"open":1171,"high":1268,"low":1166,"close":1224,"change":406,"percent_change":775,"volume":1269,"transactions":9,"vwap":1224},"2025-12-31",14.28,3699600,{"date":1271,"open":1272,"high":1174,"low":1263,"close":1173,"change":229,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1173},"2025-12-30",14.11,0.57,3522100,{"date":1276,"open":1166,"high":1174,"low":1179,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2025-12-29",14.08,-0.44,-3.03,4013300,{"date":1282,"open":1172,"high":1185,"low":1172,"close":1283,"change":775,"percent_change":584,"volume":1284,"transactions":9,"vwap":1283},"2025-12-26",14.52,2575400,{"date":1286,"open":1228,"high":1287,"low":1246,"close":1202,"change":293,"percent_change":284,"volume":1288,"transactions":9,"vwap":1202},"2025-12-24",14.43,1568400,{"date":1290,"open":1186,"high":1219,"low":1229,"close":1172,"change":197,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1172},"2025-12-23",-0.55,4443200,{"date":1294,"open":1295,"high":1296,"low":1202,"close":1287,"change":20,"percent_change":20,"volume":1297,"transactions":9,"vwap":1287},"2025-12-22",14.44,14.48,2907400,{"date":1299,"open":1300,"high":1300,"low":1213,"close":1287,"change":17,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1287},"2025-12-19",14.57,-0.96,3229200,{"date":1304,"open":1212,"high":1305,"low":1191,"close":1300,"change":217,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1300},"2025-12-18",14.71,-0.27,3684900,{"date":1309,"open":1310,"high":1311,"low":1190,"close":1190,"change":197,"percent_change":1049,"volume":1312,"transactions":9,"vwap":1190},"2025-12-17",14.7,14.81,2178700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":421,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2025-12-16",14.74,14.78,14.62,14.69,-0.34,2078300,{"date":1322,"open":1323,"high":1324,"low":1317,"close":1315,"change":849,"percent_change":497,"volume":1325,"transactions":9,"vwap":1315},"2025-12-15",14.9,14.93,2952500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":354,"percent_change":609,"volume":1332,"transactions":9,"vwap":1331},"2025-12-12",14.89,15.04,14.79,14.84,1624400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1337,"change":344,"percent_change":470,"volume":1338,"transactions":9,"vwap":1337},"2025-12-11",15.1,15.12,14.86,2852800,{"date":1340,"open":1341,"high":1335,"low":1342,"close":1343,"change":446,"percent_change":673,"volume":1344,"transactions":9,"vwap":1343},"2025-12-10",14.98,14.95,15.05,3114000,{"date":1346,"open":1324,"high":1343,"low":1347,"close":1348,"change":104,"percent_change":124,"volume":1349,"transactions":9,"vwap":1348},"2025-12-09",14.91,15.01,2756300,{"date":1351,"open":1323,"high":1348,"low":1352,"close":1342,"change":446,"percent_change":673,"volume":1353,"transactions":9,"vwap":1342},"2025-12-08",14.88,1802000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1347,"change":446,"percent_change":673,"volume":1359,"transactions":9,"vwap":1347},"2025-12-05",14.83,15.02,14.82,2950500,{"date":1361,"open":1362,"high":1323,"low":1330,"close":1363,"change":263,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2025-12-04",14.8,14.87,0.61,2652100,{"date":1367,"open":1207,"high":1358,"low":1207,"close":1316,"change":902,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1316},"2025-12-03",1.65,1626100,{"date":1371,"open":1300,"high":1372,"low":1184,"close":1258,"change":354,"percent_change":17,"volume":1373,"transactions":9,"vwap":1258},"2025-12-02",14.63,2523500,{"date":1375,"open":1376,"high":1377,"low":1258,"close":1378,"change":197,"percent_change":1291,"volume":1379,"transactions":9,"vwap":1378},"2025-12-01",14.58,14.66,14.56,1546400,{"date":1381,"open":1185,"high":1382,"low":1185,"close":1382,"change":263,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-11-28",14.64,0.62,516500,{"date":1386,"open":1233,"high":1214,"low":1213,"close":1185,"change":388,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1185},"2025-11-26",1.04,2225700,{"date":1390,"open":1257,"high":1213,"low":1218,"close":1186,"change":804,"percent_change":56,"volume":1391,"transactions":9,"vwap":1186},"2025-11-25",2385700,{"date":1393,"open":1263,"high":1257,"low":1394,"close":1174,"change":575,"percent_change":805,"volume":1395,"transactions":9,"vwap":1174},"2025-11-24",14.02,3411200,{"date":1397,"open":1105,"high":1152,"low":1118,"close":1159,"change":294,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1159},"2025-11-21",1.67,2413000,{"date":1401,"open":1247,"high":1402,"low":1403,"close":1105,"change":197,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1105},"2025-11-20",14.06,13.77,-0.58,2650400,{"date":1407,"open":1110,"high":1159,"low":1408,"close":1409,"change":854,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-11-19",13.82,13.89,0.36,3147000,{"date":1413,"open":1118,"high":1409,"low":1414,"close":1415,"change":354,"percent_change":17,"volume":1416,"transactions":9,"vwap":1415},"2025-11-18",13.7,13.84,3011100,{"date":1418,"open":1419,"high":1224,"low":1420,"close":1421,"change":1306,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-11-17",14.13,13.85,13.86,-1.91,3844200,{"date":1425,"open":1419,"high":1158,"low":1263,"close":1419,"change":253,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1419},"2025-11-14",-0.49,1867500,{"date":1429,"open":1196,"high":1172,"low":1430,"close":1218,"change":849,"percent_change":799,"volume":1431,"transactions":9,"vwap":1218},"2025-11-13",14.1,2741400,{"date":1433,"open":1257,"high":1202,"low":1257,"close":1228,"change":446,"percent_change":787,"volume":1434,"transactions":9,"vwap":1228},"2025-11-12",2198900,{"date":1436,"open":1173,"high":1437,"low":1438,"close":1163,"change":318,"percent_change":49,"volume":1439,"transactions":9,"vwap":1163},"2025-11-11",14.31,14.15,2055100,{"date":1441,"open":1257,"high":1442,"low":1263,"close":1252,"change":20,"percent_change":20,"volume":1443,"transactions":9,"vwap":1252},"2025-11-10",14.27,2481100,{"date":1445,"open":1446,"high":1218,"low":1447,"close":1252,"change":897,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1252},"2025-11-07",14.01,13.94,1.28,3676400,{"date":1451,"open":1452,"high":1437,"low":1147,"close":1446,"change":274,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1446},"2025-11-06",14.22,-1.62,2275700,{"date":1456,"open":1163,"high":1442,"low":1402,"close":1457,"change":109,"percent_change":253,"volume":1458,"transactions":9,"vwap":1457},"2025-11-05",14.24,2213400,{"date":1460,"open":1172,"high":1202,"low":1224,"close":1257,"change":706,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1257},"2025-11-04",-0.84,3392900,{"date":1464,"open":1229,"high":1240,"low":1224,"close":1178,"change":446,"percent_change":787,"volume":1465,"transactions":9,"vwap":1178},"2025-11-03",1885000,{"date":1467,"open":1174,"high":1233,"low":1152,"close":1196,"change":583,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1196},"2025-10-31",0.84,2092700,{"date":1471,"open":1184,"high":1184,"low":1166,"close":1158,"change":567,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1158},"2025-10-30",-1.39,4445000,{"date":1475,"open":1207,"high":1372,"low":1202,"close":1213,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1213},"2025-10-29",-0.18,-1.23,3776000,{"date":1480,"open":1185,"high":1310,"low":1283,"close":1207,"change":446,"percent_change":673,"volume":1481,"transactions":9,"vwap":1207},"2025-10-28",2095400,{"date":1483,"open":1240,"high":1185,"low":1201,"close":1185,"change":531,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1185},"2025-10-27",1.54,3011300,{"date":1487,"open":1178,"high":1295,"low":1437,"close":1196,"change":318,"percent_change":49,"volume":1488,"transactions":9,"vwap":1196},"2025-10-24",2568400,{"date":1490,"open":1174,"high":1164,"low":1252,"close":1163,"change":229,"percent_change":1264,"volume":1491,"transactions":9,"vwap":1163},"2025-10-23",2469300,{"date":1493,"open":1257,"high":1163,"low":1152,"close":1224,"change":695,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1224},"2025-10-22",-0.42,3597800,{"date":1497,"open":1446,"high":1268,"low":1446,"close":1457,"change":575,"percent_change":805,"volume":1498,"transactions":9,"vwap":1457},"2025-10-21",3270400,{"date":1500,"open":1147,"high":1179,"low":1247,"close":1263,"change":229,"percent_change":1273,"volume":1501,"transactions":9,"vwap":1263},"2025-10-20",2270800,{"date":1503,"open":1111,"high":1159,"low":1504,"close":1239,"change":318,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1239},"2025-10-17",13.83,0.5,8850900,{"date":1508,"open":1452,"high":1257,"low":1409,"close":1106,"change":218,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1106},"2025-10-16",-2.18,3804700,{"date":1512,"open":1437,"high":1178,"low":1430,"close":1158,"change":20,"percent_change":20,"volume":1513,"transactions":9,"vwap":1158},"2025-10-15",4290800,{"date":1515,"open":1415,"high":1452,"low":1105,"close":1158,"change":447,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1158},"2025-10-14",2.16,4648900,{"date":1519,"open":1098,"high":1247,"low":1098,"close":1111,"change":1241,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1111},"2025-10-13",3.11,3391200,{"date":1523,"open":1142,"high":1403,"low":352,"close":1127,"change":469,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1127},"2025-10-10",-1.24,4108100,{"date":1527,"open":1159,"high":1263,"low":1117,"close":1112,"change":1014,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1112},"2025-10-09",-2.78,4603600,{"date":1531,"open":1166,"high":1257,"low":1446,"close":1263,"change":849,"percent_change":838,"volume":1532,"transactions":9,"vwap":1263},"2025-10-08",2369500,{"date":1534,"open":1268,"high":1172,"low":1179,"close":1438,"change":469,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1438},"2025-10-07",-1.19,4780600,{"date":1538,"open":1208,"high":1197,"low":1442,"close":1229,"change":253,"percent_change":1426,"volume":1539,"transactions":9,"vwap":1229},"2025-10-06",3454400,{"date":1541,"open":1185,"high":1214,"low":1164,"close":1240,"change":355,"percent_change":610,"volume":1542,"transactions":9,"vwap":1240},"2025-10-03",2440600,{"date":1544,"open":1437,"high":1207,"low":1257,"close":1258,"change":531,"percent_change":1484,"volume":1545,"transactions":9,"vwap":1258},"2025-10-02",2977500,{"date":1547,"open":1372,"high":1372,"low":1163,"close":1229,"change":198,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1229},"2025-10-01",-4.15,2568500,{"date":1551,"open":1552,"high":1343,"low":1362,"close":1553,"change":354,"percent_change":609,"volume":1554,"transactions":9,"vwap":1553},"2025-09-30",14.97,14.94,4252200,{"date":1556,"open":1329,"high":1557,"low":1356,"close":1558,"change":197,"percent_change":254,"volume":1559,"transactions":9,"vwap":1558},"2025-09-29",15.08,14.96,3049200,{"date":1561,"open":1562,"high":1563,"low":1348,"close":1329,"change":354,"percent_change":609,"volume":1564,"transactions":9,"vwap":1329},"2025-09-26",15.14,15.2,2947200,{"date":1566,"open":1324,"high":1567,"low":1568,"close":1569,"change":104,"percent_change":124,"volume":1570,"transactions":9,"vwap":1569},"2025-09-25",15.15,14.92,15.06,3126400,{"date":1572,"open":1573,"high":1574,"low":1552,"close":1575,"change":567,"percent_change":1180,"volume":1576,"transactions":9,"vwap":1575},"2025-09-24",15.19,15.24,15,3981400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1563,"change":496,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1563},"2025-09-23",15.29,15.4,15.16,-0.59,2731600,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1579,"change":1014,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1579},"2025-09-22",15.68,15.28,-2.49,1706900,{"date":1591,"open":1592,"high":1586,"low":1593,"close":1586,"change":229,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1586},"2025-09-19",15.63,15.49,0.51,1740000,{"date":1597,"open":1593,"high":1598,"low":1599,"close":1600,"change":897,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-09-18",15.61,15.43,15.6,1.17,3079300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1607,"change":228,"percent_change":104,"volume":1608,"transactions":9,"vwap":1607},"2025-09-17",15.45,15.64,15.42,2520000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":706,"percent_change":1167,"volume":1615,"transactions":9,"vwap":1614},"2025-09-16",15.52,15.54,15.37,15.41,2494300,{"date":1617,"open":1618,"high":1618,"low":1599,"close":1619,"change":682,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-09-15",15.91,15.53,-2.02,3940900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":833,"percent_change":971,"volume":1628,"transactions":9,"vwap":1627},"2025-09-12",15.96,16,15.83,15.85,1526100,{"date":1630,"open":1631,"high":1624,"low":1632,"close":1624,"change":229,"percent_change":1505,"volume":1633,"transactions":9,"vwap":1624},"2025-09-11",15.95,15.87,1529100,{"date":1635,"open":1636,"high":1637,"low":1627,"close":1638,"change":421,"percent_change":218,"volume":1639,"transactions":9,"vwap":1638},"2025-09-10",15.93,15.98,15.88,703500,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1636,"change":833,"percent_change":971,"volume":1644,"transactions":9,"vwap":1636},"2025-09-09",16.049999,15.9,796100,{"date":1646,"open":1647,"high":1642,"low":1648,"close":1649,"change":406,"percent_change":583,"volume":1650,"transactions":9,"vwap":1649},"2025-09-08",16.030001,15.92,16.040001,786800,{"date":1652,"open":1653,"high":1653,"low":1636,"close":1654,"change":398,"percent_change":344,"volume":1655,"transactions":9,"vwap":1654},"2025-09-05",16.12,16.02,733000,{"date":1657,"open":1625,"high":1658,"low":1636,"close":1642,"change":263,"percent_change":1264,"volume":1659,"transactions":9,"vwap":1642},"2025-09-04",16.059999,720700,{"date":1661,"open":1649,"high":1658,"low":1648,"close":1624,"change":253,"percent_change":1278,"volume":1662,"transactions":9,"vwap":1624},"2025-09-03",744800,{"date":1664,"open":1625,"high":1665,"low":1618,"close":1647,"change":253,"percent_change":187,"volume":1666,"transactions":9,"vwap":1647},"2025-09-02",16.1,1007800,{"date":1668,"open":1642,"high":1669,"low":1647,"close":1665,"change":318,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1665},"2025-08-29",16.13,0.44,808400,{"date":1673,"open":1631,"high":1647,"low":1643,"close":1647,"change":854,"percent_change":1010,"volume":1674,"transactions":9,"vwap":1647},"2025-08-28",2033900,{"date":1676,"open":1636,"high":1654,"low":1618,"close":1637,"change":104,"percent_change":144,"volume":1677,"transactions":9,"vwap":1637},"2025-08-27",550900,{"date":1679,"open":1680,"high":1624,"low":1680,"close":1648,"change":208,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1648},"2025-08-26",15.8,0.63,2537200,{"date":1684,"open":1685,"high":1625,"low":1686,"close":1686,"change":706,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-08-25",15.99,15.82,-0.75,515400,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":263,"percent_change":1273,"volume":1694,"transactions":9,"vwap":1693},"2025-08-22",15.89,16.07,15.94,618600,{"date":1696,"open":1638,"high":1636,"low":1686,"close":1627,"change":496,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1627},"2025-08-21",-0.56,534900,{"date":1700,"open":1637,"high":1685,"low":1701,"close":1693,"change":20,"percent_change":20,"volume":1702,"transactions":9,"vwap":1693},"2025-08-20",15.81,813600,{"date":1704,"open":1625,"high":1692,"low":1643,"close":1693,"change":228,"percent_change":104,"volume":1705,"transactions":9,"vwap":1693},"2025-08-19",2429100,{"date":1707,"open":1648,"high":1624,"low":1708,"close":1636,"change":293,"percent_change":575,"volume":1709,"transactions":9,"vwap":1636},"2025-08-18",15.86,813400,{"date":1711,"open":1712,"high":1665,"low":1643,"close":1643,"change":344,"percent_change":379,"volume":1713,"transactions":9,"vwap":1643},"2025-08-15",16.08,1345100,{"date":1715,"open":1642,"high":1653,"low":1716,"close":1717,"change":695,"percent_change":422,"volume":1718,"transactions":9,"vwap":1717},"2025-08-14",16.01,16.09,2958600,{"date":1720,"open":1642,"high":1721,"low":1685,"close":1721,"change":388,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-08-13",16.15,0.94,674800,{"date":1725,"open":1643,"high":1649,"low":1643,"close":1625,"change":104,"percent_change":144,"volume":1726,"transactions":9,"vwap":1625},"2025-08-12",720200,{"date":1728,"open":1654,"high":1717,"low":1632,"close":1693,"change":354,"percent_change":609,"volume":1729,"transactions":9,"vwap":1693},"2025-08-11",930600,{"date":1731,"open":1708,"high":1649,"low":1708,"close":1624,"change":649,"percent_change":264,"volume":1732,"transactions":9,"vwap":1624},"2025-08-08",1821800,{"date":1734,"open":1642,"high":1642,"low":1680,"close":1627,"change":833,"percent_change":971,"volume":1735,"transactions":9,"vwap":1627},"2025-08-07",867500,{"date":1737,"open":1649,"high":1712,"low":1618,"close":1624,"change":253,"percent_change":1278,"volume":1738,"transactions":9,"vwap":1624},"2025-08-06",483100,{"date":1740,"open":1685,"high":1647,"low":1741,"close":1647,"change":263,"percent_change":1264,"volume":1742,"transactions":9,"vwap":1647},"2025-08-05",15.75,688600,{"date":1744,"open":1625,"high":1642,"low":1643,"close":1693,"change":398,"percent_change":344,"volume":1745,"transactions":9,"vwap":1693},"2025-08-04",769600,{"date":1747,"open":1653,"high":1653,"low":1748,"close":1749,"change":782,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-08-01",15.84,15.97,-1.3,1536100,{"date":1753,"open":1754,"high":1755,"low":1653,"close":1756,"change":354,"percent_change":706,"volume":1757,"transactions":9,"vwap":1756},"2025-07-31",16.25,16.32,16.18,900100,{"date":1759,"open":1760,"high":1761,"low":1721,"close":1762,"change":706,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-07-30",16.35,16.43,16.2,-0.74,885500,{"date":1766,"open":1767,"high":1767,"low":1721,"close":1755,"change":609,"percent_change":850,"volume":1768,"transactions":9,"vwap":1755},"2025-07-29",16.46,1423100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":274,"percent_change":1203,"volume":1775,"transactions":9,"vwap":1774},"2025-07-28",16.66,16.69,16.39,16.45,939100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1778,"change":854,"percent_change":447,"volume":1781,"transactions":9,"vwap":1778},"2025-07-25",16.68,16.7,16.58,367100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1786,"change":833,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-07-24",16.77,16.78,16.63,-0.66,536900,{"date":1790,"open":1779,"high":1784,"low":1791,"close":1792,"change":980,"percent_change":129,"volume":1793,"transactions":9,"vwap":1792},"2025-07-23",16.65,16.74,619300,{"date":1795,"open":1780,"high":1786,"low":1767,"close":1796,"change":263,"percent_change":319,"volume":1797,"transactions":9,"vwap":1796},"2025-07-22",16.61,698000,{"date":1799,"open":1785,"high":1800,"low":1801,"close":1802,"change":274,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-07-21",16.84,16.5,16.52,-1.37,850900,{"date":1806,"open":1807,"high":173,"low":1779,"close":1808,"change":253,"percent_change":1494,"volume":1809,"transactions":9,"vwap":1808},"2025-07-18",16.91,16.75,1045300,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":897,"percent_change":1076,"volume":1815,"transactions":9,"vwap":1814},"2025-07-17",16.64,16.85,16.82,737900,{"date":1817,"open":1774,"high":1771,"low":1818,"close":1812,"change":618,"percent_change":584,"volume":1819,"transactions":9,"vwap":1812},"2025-07-16",16.41,1332600,{"date":1821,"open":1822,"high":1823,"low":92,"close":92,"change":354,"percent_change":706,"volume":1824,"transactions":9,"vwap":92},"2025-07-15",16.55,16.6,1273900,{"date":1826,"open":1767,"high":1827,"low":1773,"close":1801,"change":354,"percent_change":706,"volume":1828,"transactions":9,"vwap":1801},"2025-07-14",16.54,1552400,{"date":1830,"open":1760,"high":1802,"low":1831,"close":1802,"change":804,"percent_change":1387,"volume":1832,"transactions":9,"vwap":1802},"2025-07-11",16.33,2044700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1760,"change":897,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1760},"2025-07-10",16.17,16.42,16.14,1.11,1686500,{"date":1841,"open":1842,"high":1843,"low":1717,"close":1835,"change":406,"percent_change":583,"volume":1844,"transactions":9,"vwap":1835},"2025-07-09",16.19,16.29,1101000,{"date":1846,"open":1721,"high":1847,"low":1848,"close":1721,"change":406,"percent_change":583,"volume":1849,"transactions":9,"vwap":1721},"2025-07-08",16.22,16.11,646800,{"date":1851,"open":1842,"high":1842,"low":1685,"close":1669,"change":496,"percent_change":1291,"volume":1852,"transactions":9,"vwap":1669},"2025-07-07",1001500,{"date":1854,"open":1649,"high":1855,"low":1649,"close":1847,"change":897,"percent_change":389,"volume":1856,"transactions":9,"vwap":1847},"2025-07-03",16.24,1026400,{"date":1858,"open":1685,"high":1712,"low":1636,"close":1649,"change":583,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1649},"2025-07-02",0.75,1499800,{"date":1862,"open":1648,"high":1685,"low":1863,"close":1648,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1648},"2025-07-01",15.79,-0.36,-2.21,859500,{"date":1868,"open":1847,"high":1869,"low":1870,"close":1871,"change":229,"percent_change":49,"volume":1872,"transactions":9,"vwap":1871},"2025-06-30",16.38,16.16,16.28,947000,{"date":1874,"open":1871,"high":1875,"low":1669,"close":1762,"change":421,"percent_change":218,"volume":1876,"transactions":9,"vwap":1762},"2025-06-27",16.34,847800,{"date":1878,"open":1653,"high":1871,"low":1712,"close":1754,"change":284,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1754},"2025-06-26",1.31,929100,{"date":1882,"open":1692,"high":1717,"low":1636,"close":1649,"change":20,"percent_change":20,"volume":1883,"transactions":9,"vwap":1649},"2025-06-25",658200,{"date":1885,"open":1625,"high":1721,"low":1624,"close":1649,"change":980,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1649},"2025-06-24",0.82,680600,{"date":1889,"open":1642,"high":1692,"low":1890,"close":1618,"change":245,"percent_change":864,"volume":1891,"transactions":9,"vwap":1618},"2025-06-23",15.73,630800,{"date":1893,"open":1756,"high":1756,"low":1716,"close":1692,"change":421,"percent_change":218,"volume":1894,"transactions":9,"vwap":1692},"2025-06-20",1193700,{"date":1896,"open":1637,"high":1756,"low":1749,"close":1653,"change":388,"percent_change":1722,"volume":1897,"transactions":9,"vwap":1653},"2025-06-18",958600,{"date":1899,"open":1618,"high":1647,"low":1686,"close":1749,"change":197,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1749},"2025-06-17",-0.5,766500,{"date":1903,"open":1721,"high":1871,"low":1693,"close":1642,"change":253,"percent_change":187,"volume":1904,"transactions":9,"vwap":1642},"2025-06-16",1010700,{"date":1906,"open":1835,"high":1762,"low":1642,"close":1653,"change":609,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1653},"2025-06-13",-0.8,663100,{"date":1910,"open":1843,"high":1843,"low":1837,"close":1754,"change":293,"percent_change":897,"volume":1911,"transactions":9,"vwap":1754},"2025-06-12",505500,{"date":1913,"open":1869,"high":1836,"low":1847,"close":1847,"change":695,"percent_change":422,"volume":1914,"transactions":9,"vwap":1847},"2025-06-11",659200,{"date":1916,"open":1871,"high":1831,"low":1762,"close":1871,"change":104,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1871},"2025-06-10",0.37,508800,{"date":1920,"open":1835,"high":1869,"low":1835,"close":1847,"change":854,"percent_change":1010,"volume":1921,"transactions":9,"vwap":1847},"2025-06-09",668400,{"date":1923,"open":1712,"high":1762,"low":1692,"close":1835,"change":897,"percent_change":114,"volume":1924,"transactions":9,"vwap":1835},"2025-06-06",848000,{"date":1926,"open":1712,"high":1712,"low":1638,"close":1685,"change":421,"percent_change":218,"volume":1927,"transactions":9,"vwap":1685},"2025-06-05",1306900,{"date":1929,"open":1665,"high":1669,"low":1625,"close":1649,"change":695,"percent_change":422,"volume":1930,"transactions":9,"vwap":1649},"2025-06-04",784100,{"date":1932,"open":1642,"high":1665,"low":1691,"close":1665,"change":208,"percent_change":1383,"volume":1933,"transactions":9,"vwap":1665},"2025-06-03",633500,{"date":1935,"open":1665,"high":1848,"low":1648,"close":1625,"change":17,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1625},"2025-06-02",-0.87,762000,{"date":1939,"open":1653,"high":1756,"low":1654,"close":1837,"change":406,"percent_change":583,"volume":1940,"transactions":9,"vwap":1837},"2025-05-30",512000,{"date":1942,"open":1721,"high":1721,"low":1716,"close":1653,"change":406,"percent_change":583,"volume":1943,"transactions":9,"vwap":1653},"2025-05-29",588400,{"date":1945,"open":1665,"high":1756,"low":1692,"close":1665,"change":20,"percent_change":20,"volume":1946,"transactions":9,"vwap":1665},"2025-05-28",415400,{"date":1948,"open":1685,"high":1665,"low":1638,"close":1665,"change":787,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1665},"2025-05-27",1.77,711800,{"date":1952,"open":1953,"high":1632,"low":1598,"close":1686,"change":318,"percent_change":1670,"volume":1954,"transactions":9,"vwap":1686},"2025-05-23",15.62,1269000,{"date":1956,"open":1957,"high":1708,"low":1958,"close":1741,"change":20,"percent_change":20,"volume":1959,"transactions":9,"vwap":1741},"2025-05-22",15.77,15.67,773800,{"date":1961,"open":1647,"high":1712,"low":1741,"close":1741,"change":687,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1741},"2025-05-21",-2.48,998100,{"date":1965,"open":1756,"high":1966,"low":1712,"close":1721,"change":20,"percent_change":20,"volume":1967,"transactions":9,"vwap":1721},"2025-05-20",16.21,1582700,{"date":1969,"open":1712,"high":1835,"low":1749,"close":1721,"change":229,"percent_change":1505,"volume":1970,"transactions":9,"vwap":1721},"2025-05-19",875300,{"date":1972,"open":1749,"high":1665,"low":1631,"close":1692,"change":583,"percent_change":1859,"volume":1973,"transactions":9,"vwap":1692},"2025-05-16",1015200,{"date":1975,"open":1638,"high":1631,"low":1686,"close":1631,"change":293,"percent_change":575,"volume":1976,"transactions":9,"vwap":1631},"2025-05-15",980800,{"date":1978,"open":1749,"high":1637,"low":1741,"close":1648,"change":109,"percent_change":695,"volume":1979,"transactions":9,"vwap":1648},"2025-05-14",1294000,{"date":1981,"open":1982,"high":1649,"low":1586,"close":1636,"change":775,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1636},"2025-05-13",15.74,0.89,2237200,{"date":1986,"open":1987,"high":1631,"low":1988,"close":1863,"change":875,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1863},"2025-05-12",15.66,15.65,2.93,2159700,{"date":1992,"open":1993,"high":1599,"low":1579,"close":1994,"change":406,"percent_change":980,"volume":1995,"transactions":9,"vwap":1994},"2025-05-09",15.35,15.34,1232900,{"date":1997,"open":1579,"high":1998,"low":1581,"close":1999,"change":618,"percent_change":883,"volume":2000,"transactions":9,"vwap":1999},"2025-05-08",15.39,15.32,1037000,{"date":2002,"open":1574,"high":68,"low":1581,"close":1581,"change":421,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1581},"2025-05-07",-0.33,1650900,{"date":2006,"open":1557,"high":2007,"low":1343,"close":2008,"change":649,"percent_change":34,"volume":2009,"transactions":9,"vwap":2008},"2025-05-06",15.25,15.21,1261700,{"date":2011,"open":2007,"high":1999,"low":1335,"close":1335,"change":1306,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1335},"2025-05-05",-1.76,1240300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1613,"change":964,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1613},"2025-05-02",15.18,15.38,15.13,1.72,2075500,{"date":2022,"open":2023,"high":2024,"low":1569,"close":2025,"change":706,"percent_change":850,"volume":2026,"transactions":9,"vwap":2025},"2025-05-01",15.3,15.36,15.11,1084500,{"date":2028,"open":1994,"high":1994,"low":2029,"close":2030,"change":399,"percent_change":462,"volume":2031,"transactions":9,"vwap":2030},"2025-04-30",15.03,15.23,1040400,{"date":2033,"open":2034,"high":1600,"low":1587,"close":1605,"change":355,"percent_change":1301,"volume":2035,"transactions":9,"vwap":1605},"2025-04-29",15.55,1234100,{"date":2037,"open":2038,"high":1592,"low":2039,"close":1600,"change":263,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1600},"2025-04-28",15.51,15.48,0.58,820500,{"date":2043,"open":2044,"high":1619,"low":1614,"close":2038,"change":318,"percent_change":875,"volume":2045,"transactions":9,"vwap":2038},"2025-04-25",15.44,587500,{"date":2047,"open":2048,"high":2049,"low":1563,"close":2044,"change":575,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2044},"2025-04-24",15.27,15.47,1.25,739200,{"date":2053,"open":2017,"high":1619,"low":1567,"close":2007,"change":902,"percent_change":285,"volume":2054,"transactions":9,"vwap":2007},"2025-04-23",450200,{"date":178,"open":1568,"high":1343,"low":2056,"close":1348,"change":263,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1348},14.85,0.6,704900]