[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DJIA":3,"homepage-market-summary":29,"stock-historical-DJIA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DJIA","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},"Global X Dow 30 Covered Call ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.3283,1.4112,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.3,22.32,22.2101,22.13,0.17,0.77,35824.364868,23.06,20.646,64607.756939840634,68.5,1156,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},20.555,59693,21787846.9919,7.42,"2025-04-22",[181,184,193,203,213,223,232,241,250,260,269,277,287,295,305,316,325,333,342,350,359,367,376,384,394,401,409,415,423,430,437,444,451,456,463,470,479,486,494,500,505,513,519,528,535,544,554,563,572,578,586,593,599,606,613,618,624,630,636,641,646,649,656,659,662,670,676,682,690,697,704,711,719,726,729,734,739,745,749,754,759,763,766,769,775,779,784,788,793,796,802,807,812,818,824,830,834,839,845,850,859,867,875,881,886,893,899,904,911,916,924,930,935,942,948,952,957,961,966,970,975,978,982,988,992,998,1005,1010,1015,1022,1028,1034,1042,1048,1054,1058,1063,1068,1073,1080,1085,1088,1092,1099,1103,1108,1112,1119,1124,1127,1130,1133,1135,1141,1148,1153,1159,1162,1167,1171,1175,1180,1184,1188,1192,1198,1202,1205,1208,1212,1216,1219,1222,1226,1229,1232,1234,1237,1242,1248,1251,1254,1257,1260,1263,1265,1268,1272,1275,1278,1281,1285,1288,1291,1294,1297,1300,1304,1308,1310,1313,1316,1321,1324,1328,1331,1334,1338,1341,1344,1347,1351,1357,1360,1363,1367,1370,1373,1377,1380,1382,1385,1389,1391,1395,1399,1403,1406,1410,1413,1417,1420,1423,1427,1432,1435,1439,1443,1447,1451,1458,1461,1466,1469,1472,1474,1477,1480,1484,1487,1490,1493,1496,1498,1501,1505,1510,1513,1517,1520,1523,1526,1529,1532,1535,1538,1542,1547,1552,1557,1560,1563,1566,1569,1572,1575,1578,1582,1585,1588,1592,1594,1598,1601,1604,1606,1609,1612,1617,1620,1623,1627,1630,1633,1637,1641,1643,1646,1651,1654,1657,1660,1663,1665,1668,1671,1675,1679,1682,1685,1688,1691,1694,1697,1701,1704,1707,1711,1713,1716,1719,1723,1727,1731,1734,1740,1745,1749,1753,1756,1760,1766,1771,1776,1782,1785,1789,1794,1799,1802,1807,1811,1816,1820,1825,1829,1833,1837,1839,1842,1848,1855,1859,1863,1866,1868,1870,1873,1876,1880,1883,1886,1889,1894,1896],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},437,22.2638,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",22.21,22.0101,-0.09,-0.41,29426.329414,548,22.1315,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":189,"volume":200,"transactions":201,"vwap":202},"2026-09-30",22.3598,22.41,22.2001,22.22,-0.0908,49861.753761,433,22.2764,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",22.34,22.17,22.3108,-0.0292,-0.13,38078.219364,443,22.2581,{"date":214,"open":215,"high":216,"low":217,"close":205,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",22.31,22.38,22.24,-0.0129,-0.06,100608.633165,578,22.3215,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",22.23,22.3529,0.1529,0.69,25942.051269,421,22.3025,{"date":233,"open":234,"high":17,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":191,"vwap":240},"2026-09-24",22.25,22.15,22.2,-0.1,-0.45,98192.383834,22.2075,{"date":242,"open":18,"high":243,"low":244,"close":17,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",22.35,22.2646,-0.05,-0.22,29926.17524,515,22.311,{"date":251,"open":252,"high":253,"low":254,"close":243,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",22.43,22.47,22.33,-0.08,-0.36,35410.650103,539,22.3709,{"date":261,"open":262,"high":263,"low":264,"close":252,"change":265,"percent_change":209,"volume":266,"transactions":267,"vwap":268},"2026-09-21",22.44,22.46,22.37,-0.03,68328.055505,547,22.4132,{"date":270,"open":263,"high":271,"low":272,"close":263,"change":273,"percent_change":188,"volume":274,"transactions":275,"vwap":276},"2026-09-18",22.55,22.36,-0.02,68083.971086,509,22.4371,{"date":278,"open":279,"high":280,"low":281,"close":279,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",22.48,22.61,22.4064,0.16,0.72,71008.687605,542,22.4767,{"date":288,"open":289,"high":289,"low":234,"close":18,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",22.65,-0.28,-1.24,106117.88526,648,22.4951,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",22.72,22.5601,22.6,-0.11,-0.48,36978.393277,494,22.5998,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",22.69,22.8499,22.6655,22.71,-0.04,-0.18,48067.552851,451,22.7333,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":314,"vwap":324},"2026-09-11",22.67,22.85,22.75,0.185,0.82,34626.7598,22.7739,{"date":326,"open":289,"high":318,"low":271,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",22.565,-0.165,-0.73,36086.978594,514,22.5832,{"date":334,"open":335,"high":336,"low":318,"close":337,"change":219,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",22.78,22.8017,22.73,-0.26,33439.912066,517,22.7322,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":312,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",22.9,22.79,-0.78,39053.833243,595,22.8369,{"date":351,"open":352,"high":353,"low":354,"close":352,"change":188,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",22.97,23.05,22.9301,-0.39,27782.476662,497,22.995,{"date":360,"open":361,"high":24,"low":361,"close":24,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",22.88,0.22,0.96,61855.446147,558,22.9981,{"date":368,"open":319,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",22.9271,22.84,0.01,0.04,25009.174527,429,22.8749,{"date":377,"open":361,"high":378,"low":379,"close":380,"change":219,"percent_change":338,"volume":381,"transactions":382,"vwap":383},"2026-09-01",22.94,22.7564,22.83,43826.277969,463,22.8465,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":311,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",22.93,22.95,22.86,22.89,-0.17,45487.417119,532,22.8967,{"date":395,"open":387,"high":396,"low":344,"close":386,"change":397,"percent_change":372,"volume":398,"transactions":399,"vwap":400},"2026-08-28",22.9877,0.0089,54091.848724,528,22.9325,{"date":402,"open":344,"high":387,"low":388,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",22.9211,0.0211,0.09,55100.270544,554,22.9101,{"date":410,"open":388,"high":411,"low":319,"close":344,"change":265,"percent_change":209,"volume":412,"transactions":413,"vwap":414},"2026-08-26",22.91,117261.728956,771,22.8833,{"date":416,"open":417,"high":418,"low":419,"close":386,"change":371,"percent_change":372,"volume":420,"transactions":421,"vwap":422},"2026-08-25",22.92,22.9599,22.8701,59630.266073,502,22.9201,{"date":424,"open":425,"high":425,"low":426,"close":417,"change":371,"percent_change":372,"volume":427,"transactions":428,"vwap":429},"2026-08-24",23,22.8194,42714.988514,550,22.9036,{"date":431,"open":432,"high":433,"low":432,"close":411,"change":405,"percent_change":434,"volume":435,"transactions":436,"vwap":417},"2026-08-21",22.8,22.96,0.39,46417.908558,500,{"date":438,"open":439,"high":344,"low":345,"close":440,"change":188,"percent_change":355,"volume":441,"transactions":442,"vwap":443},"2026-08-20",22.87,22.82,47496.779765,531,22.8581,{"date":445,"open":344,"high":411,"low":370,"close":411,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",0.03,0.13,48725.646799,545,22.8868,{"date":452,"open":344,"high":344,"low":370,"close":361,"change":111,"percent_change":311,"volume":453,"transactions":454,"vwap":455},"2026-08-18",20669.08914,348,22.8674,{"date":457,"open":458,"high":344,"low":335,"close":389,"change":459,"percent_change":151,"volume":460,"transactions":461,"vwap":462},"2026-08-17",22.81,0.08,61535.152827,706,22.8371,{"date":464,"open":439,"high":389,"low":458,"close":458,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-14",-0.0524,-0.23,69741.341002,504,22.8665,{"date":471,"open":319,"high":439,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",22.8201,22.8624,0.0424,0.19,33595.803684,406,22.8526,{"date":480,"open":370,"high":439,"low":458,"close":440,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",0.0114,0.05,41994.569997,407,22.8427,{"date":487,"open":320,"high":370,"low":320,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-11",22.8086,0.0686,0.3,42759.725158,439,22.8142,{"date":495,"open":361,"high":361,"low":496,"close":496,"change":300,"percent_change":301,"volume":497,"transactions":498,"vwap":499},"2026-08-10",22.74,49001.009897,471,22.8213,{"date":501,"open":439,"high":439,"low":458,"close":319,"change":372,"percent_change":502,"volume":503,"transactions":285,"vwap":504},"2026-08-07",0.18,42695.950505,22.8365,{"date":506,"open":319,"high":507,"low":508,"close":458,"change":509,"percent_change":405,"volume":510,"transactions":511,"vwap":512},"2026-08-06",22.8512,22.752,0.02,52216.592578,567,22.792,{"date":514,"open":515,"high":345,"low":515,"close":345,"change":509,"percent_change":405,"volume":516,"transactions":517,"vwap":518},"2026-08-05",22.68,76741.537809,702,22.7411,{"date":520,"open":521,"high":522,"low":515,"close":521,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-04",22.77,22.7887,0.12,0.53,70782.358389,682,22.7355,{"date":529,"open":530,"high":515,"low":530,"close":289,"change":282,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-03",22.53,0.71,91032.866287,686,22.6372,{"date":536,"open":263,"high":537,"low":538,"close":539,"change":523,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-31",22.56,22.335,22.49,0.54,84318.170943,603,22.4989,{"date":545,"open":546,"high":547,"low":548,"close":264,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-30",22.28,22.42,22.19,0.15,0.68,54812.632753,557,22.3233,{"date":555,"open":264,"high":556,"low":557,"close":198,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-29",22.5,22.1927,-0.3,-1.33,112388.692836,849,22.3238,{"date":564,"open":196,"high":271,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-28",22.4,22.52,0.14,0.63,76000.898381,754,22.4882,{"date":573,"open":262,"high":279,"low":215,"close":216,"change":447,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-27",0.58,47422.00242,572,22.3876,{"date":579,"open":580,"high":581,"low":582,"close":234,"change":509,"percent_change":405,"volume":583,"transactions":584,"vwap":585},"2026-07-24",22.29,22.3399,22.2018,30906.141455,493,22.2814,{"date":587,"open":17,"high":17,"low":548,"close":225,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-23",-0.16,-0.71,57096.125531,535,22.2379,{"date":594,"open":17,"high":263,"low":17,"close":595,"change":509,"percent_change":405,"volume":596,"transactions":597,"vwap":598},"2026-07-22",22.39,48973.18968,677,22.3933,{"date":600,"open":17,"high":601,"low":17,"close":264,"change":602,"percent_change":51,"volume":603,"transactions":604,"vwap":605},"2026-07-21",22.4399,0.11,57125.249402,465,22.3597,{"date":607,"open":262,"high":262,"low":234,"close":608,"change":466,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-20",22.26,-1.02,56193.467394,611,22.3521,{"date":614,"open":17,"high":539,"low":615,"close":539,"change":567,"percent_change":568,"volume":616,"transactions":604,"vwap":617},"2026-07-17",22.27,46213.938387,22.3698,{"date":619,"open":595,"high":595,"low":620,"close":243,"change":371,"percent_change":372,"volume":621,"transactions":622,"vwap":623},"2026-07-16",22.3001,57340.951688,477,22.3387,{"date":625,"open":608,"high":272,"low":626,"close":205,"change":509,"percent_change":405,"volume":627,"transactions":628,"vwap":629},"2026-07-15",22.2448,29196.400395,391,22.3079,{"date":631,"open":186,"high":254,"low":186,"close":18,"change":459,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-14",0.36,43488.600492,359,22.2925,{"date":637,"open":225,"high":215,"low":225,"close":217,"change":311,"percent_change":312,"volume":638,"transactions":639,"vwap":640},"2026-07-13",58141.712208,473,22.257,{"date":642,"open":198,"high":643,"low":644,"close":546,"change":446,"percent_change":447,"volume":645,"transactions":9,"vwap":546},"2026-07-10",22.292,22.208,73900,{"date":647,"open":608,"high":580,"low":198,"close":234,"change":446,"percent_change":567,"volume":648,"transactions":9,"vwap":234},"2026-07-09",55100,{"date":650,"open":236,"high":651,"low":652,"close":198,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":198},"2026-07-08",22.246,22.127,-0.07,-0.31,49600,{"date":657,"open":215,"high":215,"low":217,"close":580,"change":265,"percent_change":209,"volume":658,"transactions":9,"vwap":580},"2026-07-07",65100,{"date":660,"open":615,"high":18,"low":225,"close":18,"change":567,"percent_change":568,"volume":661,"transactions":9,"vwap":18},"2026-07-06",48600,{"date":663,"open":206,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-02",22.203,22.14,22.18,0.1,0.45,48400,{"date":671,"open":672,"high":666,"low":672,"close":673,"change":219,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-01",22.01,22.08,-0.27,37500,{"date":677,"open":665,"high":678,"low":679,"close":665,"change":680,"percent_change":668,"volume":681,"transactions":9,"vwap":665},"2026-06-30",22.145,21.991,0.099,64600,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-29",21.93,22.07,22.041,0.121,0.55,49400,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":509,"percent_change":405,"volume":696,"transactions":9,"vwap":695},"2026-06-26",21.88,21.98,21.84,21.92,32600,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":111,"percent_change":245,"volume":703,"transactions":9,"vwap":702},"2026-06-25",22,22.02,21.875,21.9,93100,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":509,"percent_change":405,"volume":710,"transactions":9,"vwap":709},"2026-06-24",21.95,22.018,21.86,21.91,62000,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":255,"volume":718,"transactions":9,"vwap":716},"2026-06-23",21.85,21.94,21.78,21.89,-0.017,49700,{"date":720,"open":693,"high":693,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-22",21.87,21.907,-0.093,-0.42,255100,{"date":727,"open":20,"high":235,"low":699,"close":699,"change":311,"percent_change":312,"volume":728,"transactions":9,"vwap":699},"2026-06-18",44400,{"date":730,"open":672,"high":731,"low":672,"close":732,"change":311,"percent_change":312,"volume":733,"transactions":9,"vwap":732},"2026-06-17",22.12,22.040001,52200,{"date":735,"open":673,"high":20,"low":736,"close":673,"change":265,"percent_change":737,"volume":738,"transactions":9,"vwap":673},"2026-06-16",22.049999,-0.14,38900,{"date":740,"open":665,"high":665,"low":741,"close":742,"change":743,"percent_change":141,"volume":744,"transactions":9,"vwap":742},"2026-06-15",22.09,22.11,0.07,85300,{"date":746,"open":693,"high":747,"low":714,"close":732,"change":459,"percent_change":632,"volume":748,"transactions":9,"vwap":732},"2026-06-12",22.059999,45900,{"date":750,"open":713,"high":699,"low":751,"close":752,"change":523,"percent_change":688,"volume":753,"transactions":9,"vwap":752},"2026-06-11",21.81,21.96,84000,{"date":755,"open":756,"high":756,"low":757,"close":694,"change":588,"percent_change":329,"volume":758,"transactions":9,"vwap":694},"2026-06-10",22.030001,21.79,54500,{"date":760,"open":693,"high":736,"low":713,"close":699,"change":106,"percent_change":761,"volume":762,"transactions":9,"vwap":699},"2026-06-09",0.27,47700,{"date":764,"open":752,"high":700,"low":695,"close":714,"change":509,"percent_change":405,"volume":765,"transactions":9,"vwap":714},"2026-06-08",74000,{"date":767,"open":693,"high":700,"low":702,"close":695,"change":245,"percent_change":466,"volume":768,"transactions":9,"vwap":695},"2026-06-05",49100,{"date":770,"open":771,"high":700,"low":684,"close":772,"change":773,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-04",21.99,21.97,0,71800,{"date":776,"open":771,"high":771,"low":684,"close":772,"change":777,"percent_change":509,"volume":778,"transactions":9,"vwap":772},"2026-06-03",0.005,24600,{"date":780,"open":709,"high":772,"low":709,"close":781,"change":782,"percent_change":549,"volume":783,"transactions":9,"vwap":781},"2026-06-02",21.965,0.032,41400,{"date":785,"open":695,"high":693,"low":702,"close":786,"change":245,"percent_change":466,"volume":787,"transactions":9,"vwap":786},"2026-06-01",21.933,46500,{"date":789,"open":771,"high":771,"low":695,"close":790,"change":791,"percent_change":549,"volume":792,"transactions":9,"vwap":790},"2026-05-29",21.983,0.033,38100,{"date":794,"open":702,"high":752,"low":721,"close":706,"change":743,"percent_change":141,"volume":795,"transactions":9,"vwap":706},"2026-05-28",52000,{"date":797,"open":798,"high":692,"low":799,"close":692,"change":602,"percent_change":800,"volume":801,"transactions":9,"vwap":692},"2026-05-27",21.8,21.71,0.51,272900,{"date":803,"open":721,"high":716,"low":804,"close":805,"change":273,"percent_change":188,"volume":806,"transactions":9,"vwap":805},"2026-05-26",21.75,21.77,48700,{"date":808,"open":798,"high":809,"low":715,"close":757,"change":106,"percent_change":810,"volume":811,"transactions":9,"vwap":757},"2026-05-22",21.82,0.28,33700,{"date":813,"open":814,"high":715,"low":815,"close":816,"change":371,"percent_change":482,"volume":817,"transactions":9,"vwap":816},"2026-05-21",21.72,21.62,21.73,72000,{"date":819,"open":820,"high":814,"low":821,"close":814,"change":21,"percent_change":822,"volume":823,"transactions":9,"vwap":814},"2026-05-20",21.59,21.51,0.79,43900,{"date":825,"open":821,"high":826,"low":821,"close":827,"change":311,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-05-19",21.61,21.55,-0.19,36500,{"date":831,"open":821,"high":815,"low":821,"close":820,"change":588,"percent_change":832,"volume":833,"transactions":9,"vwap":820},"2026-05-18",-0.74,54400,{"date":835,"open":814,"high":694,"low":799,"close":804,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":804},"2026-05-15",-0.069,-0.32,88400,{"date":840,"open":804,"high":841,"low":804,"close":842,"change":843,"percent_change":531,"volume":844,"transactions":9,"vwap":842},"2026-05-14",21.83,21.819,0.153,54000,{"date":846,"open":816,"high":816,"low":815,"close":847,"change":723,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-13",21.666,-0.43,63300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-12",21.65,21.76,21.58,21.759,0.109,0.5,53400,{"date":860,"open":861,"high":862,"low":863,"close":852,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":852},"2026-05-11",21.6,21.696,21.57,0.045,0.21,83300,{"date":868,"open":869,"high":870,"low":863,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-08",21.66,21.714,21.605,-0.063,-0.29,57900,{"date":876,"open":877,"high":804,"low":826,"close":878,"change":879,"percent_change":459,"volume":880,"transactions":9,"vwap":878},"2026-05-07",21.7,21.668,0.018,61500,{"date":882,"open":820,"high":883,"low":854,"close":852,"change":502,"percent_change":884,"volume":885,"transactions":9,"vwap":852},"2026-05-06",21.67,0.84,101700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":106,"percent_change":810,"volume":892,"transactions":9,"vwap":891},"2026-05-05",21.44,21.5,21.39,21.47,77600,{"date":894,"open":889,"high":820,"low":895,"close":896,"change":828,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-04",21.4,21.41,-0.88,41800,{"date":900,"open":863,"high":901,"low":863,"close":861,"change":459,"percent_change":902,"volume":903,"transactions":9,"vwap":861},"2026-05-01",21.68,0.37,50300,{"date":905,"open":906,"high":827,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-04-30",21.32,21.52,0.23,1.08,47400,{"date":912,"open":890,"high":895,"low":913,"close":914,"change":219,"percent_change":290,"volume":915,"transactions":9,"vwap":914},"2026-04-29",21.19,21.29,77700,{"date":917,"open":890,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-28",21.43,21.27,21.35,-0.025,-0.12,173600,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":864,"percent_change":865,"volume":929,"transactions":9,"vwap":928},"2026-04-27",21.33,21.434,21.375,47500,{"date":931,"open":920,"high":932,"low":933,"close":926,"change":111,"percent_change":245,"volume":934,"transactions":9,"vwap":926},"2026-04-24",21.38,21.25,90500,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":737,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-23",21.45,21.15,21.34,-0.65,152500,{"date":943,"open":937,"high":944,"low":896,"close":945,"change":405,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-04-22",21.495,21.48,0.42,49800,{"date":949,"open":889,"high":950,"low":932,"close":890,"change":245,"percent_change":466,"volume":951,"transactions":9,"vwap":890},"2026-04-21",21.54,78700,{"date":953,"open":950,"high":950,"low":906,"close":888,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":888},"2026-04-20",-0.15,-0.69,94800,{"date":958,"open":891,"high":804,"low":939,"close":820,"change":151,"percent_change":959,"volume":960,"transactions":9,"vwap":820},"2026-04-17",1.65,131200,{"date":962,"open":896,"high":896,"low":963,"close":964,"change":245,"percent_change":466,"volume":965,"transactions":9,"vwap":964},"2026-04-16",21.18,21.24,125600,{"date":967,"open":918,"high":937,"low":968,"close":914,"change":188,"percent_change":724,"volume":969,"transactions":9,"vwap":914},"2026-04-15",21.23,98200,{"date":971,"open":972,"high":972,"low":973,"close":932,"change":509,"percent_change":405,"volume":974,"transactions":9,"vwap":932},"2026-04-14",21.46,21.36,66200,{"date":976,"open":939,"high":973,"low":964,"close":973,"change":773,"percent_change":773,"volume":977,"transactions":9,"vwap":973},"2026-04-13",126000,{"date":979,"open":980,"high":980,"low":973,"close":973,"change":111,"percent_change":245,"volume":981,"transactions":9,"vwap":973},"2026-04-10",21.42,83400,{"date":983,"open":984,"high":980,"low":985,"close":986,"change":482,"percent_change":908,"volume":987,"transactions":9,"vwap":986},"2026-04-09",21.3,21.28,21.37,44000,{"date":989,"open":932,"high":896,"low":933,"close":906,"change":908,"percent_change":990,"volume":991,"transactions":9,"vwap":906},"2026-04-08",1.09,96100,{"date":993,"open":938,"high":938,"low":994,"close":995,"change":255,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-07",21,21.09,-0.38,57000,{"date":999,"open":1000,"high":964,"low":1001,"close":1002,"change":482,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-06",21.14,21.042,21.17,0.24,51900,{"date":1006,"open":1007,"high":1002,"low":1007,"close":1008,"change":773,"percent_change":773,"volume":1009,"transactions":9,"vwap":1008},"2026-04-02",20.95,21.12,60100,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1008,"change":459,"percent_change":146,"volume":1014,"transactions":9,"vwap":1008},"2026-04-01",21.21,21.105,43100,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":151,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-03-31",20.78,21.11,21.040001,1.69,86900,{"date":1023,"open":1024,"high":1025,"low":25,"close":1026,"change":372,"percent_change":475,"volume":1027,"transactions":9,"vwap":1026},"2026-03-30",20.75,20.9,20.69,75300,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":466,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-03-27",20.85,20.65,-1.1,58600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":300,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-03-26",20.96,21.02,20.84,20.88,-0.52,48300,{"date":1043,"open":1044,"high":1044,"low":1036,"close":1045,"change":405,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-03-25",21.1,20.99,0.43,65900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1025,"change":219,"percent_change":873,"volume":1053,"transactions":9,"vwap":1025},"2026-03-24",20.87,20.98,20.76,92200,{"date":1055,"open":1019,"high":1056,"low":1025,"close":1036,"change":311,"percent_change":828,"volume":1057,"transactions":9,"vwap":1036},"2026-03-23",21.07,93800,{"date":1059,"open":1000,"high":1000,"low":1060,"close":994,"change":588,"percent_change":1061,"volume":1062,"transactions":9,"vwap":994},"2026-03-20",20.89,-0.76,175200,{"date":1064,"open":1065,"high":1066,"low":1019,"close":1065,"change":255,"percent_change":996,"volume":1067,"transactions":9,"vwap":1065},"2026-03-19",21.16,21.235,75200,{"date":1069,"open":972,"high":907,"low":1070,"close":964,"change":837,"percent_change":1071,"volume":1072,"transactions":9,"vwap":964},"2026-03-18",21.22,-1.48,60400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":653,"volume":1079,"transactions":9,"vwap":1077},"2026-03-17",21.63,21.74,21.56,-0.015,32000,{"date":1081,"open":972,"high":869,"low":972,"close":1082,"change":1083,"percent_change":322,"volume":1084,"transactions":9,"vwap":1082},"2026-03-16",21.575,0.175,51600,{"date":1086,"open":820,"high":869,"low":932,"close":895,"change":245,"percent_change":466,"volume":1087,"transactions":9,"vwap":895},"2026-03-13",34500,{"date":1089,"open":907,"high":1077,"low":937,"close":937,"change":1090,"percent_change":1091,"volume":1041,"transactions":9,"vwap":937},"2026-03-12",-0.347,-1.59,{"date":1093,"open":714,"high":1094,"low":799,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-11",21.985,21.797,-0.103,-0.47,30800,{"date":1100,"open":771,"high":742,"low":1101,"close":702,"change":273,"percent_change":188,"volume":1102,"transactions":9,"vwap":702},"2026-03-10",21.793,69300,{"date":1104,"open":854,"high":706,"low":1105,"close":695,"change":475,"percent_change":1106,"volume":1107,"transactions":9,"vwap":695},"2026-03-09",21.429,0.87,79500,{"date":1109,"open":799,"high":751,"low":1077,"close":816,"change":1110,"percent_change":291,"volume":1111,"transactions":9,"vwap":816},"2026-03-06",-0.272,102700,{"date":1113,"open":666,"high":666,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-05",21.845,22.0020008,-0.288,-1.29,107000,{"date":1120,"open":236,"high":17,"low":731,"close":580,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":580},"2026-03-04",0.2,0.91,36100,{"date":1125,"open":709,"high":236,"low":809,"close":741,"change":674,"percent_change":1126,"volume":1111,"transactions":9,"vwap":741},"2026-03-03",-1.21,{"date":1128,"open":731,"high":565,"low":731,"close":272,"change":446,"percent_change":447,"volume":1129,"transactions":9,"vwap":272},"2026-03-02",62500,{"date":1131,"open":546,"high":243,"low":236,"close":254,"change":588,"percent_change":589,"volume":1132,"transactions":9,"vwap":254},"2026-02-27",56700,{"date":1134,"open":530,"high":299,"low":262,"close":539,"change":273,"percent_change":188,"volume":1057,"transactions":9,"vwap":539},"2026-02-26",{"date":1136,"open":216,"high":1137,"low":216,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-02-25",22.51,0.093,0.41,38600,{"date":1142,"open":17,"high":252,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-02-24",22.252,22.417,0.117,0.52,41000,{"date":1149,"open":1150,"high":1150,"low":546,"close":17,"change":654,"percent_change":1151,"volume":1152,"transactions":9,"vwap":17},"2026-02-23",22.54,-1.37,70200,{"date":1154,"open":556,"high":1155,"low":1156,"close":280,"change":667,"percent_change":1157,"volume":1158,"transactions":9,"vwap":280},"2026-02-20",22.64,22.479,0.44,66700,{"date":1160,"open":252,"high":271,"low":252,"close":1137,"change":773,"percent_change":773,"volume":1161,"transactions":9,"vwap":1137},"2026-02-19",42300,{"date":1163,"open":1164,"high":1165,"low":205,"close":1137,"change":446,"percent_change":447,"volume":1166,"transactions":9,"vwap":1137},"2026-02-18",22.58,22.63,213300,{"date":1168,"open":556,"high":280,"low":243,"close":279,"change":743,"percent_change":1169,"volume":1170,"transactions":9,"vwap":279},"2026-02-17",0.31,187200,{"date":1172,"open":196,"high":556,"low":1173,"close":196,"change":509,"percent_change":405,"volume":1174,"transactions":9,"vwap":196},"2026-02-13",22.308,53600,{"date":1176,"open":1177,"high":1177,"low":595,"close":595,"change":237,"percent_change":1178,"volume":1179,"transactions":9,"vwap":595},"2026-02-12",22.59,-0.44,100000,{"date":1181,"open":1182,"high":1182,"low":252,"close":539,"change":106,"percent_change":761,"volume":1183,"transactions":9,"vwap":539},"2026-02-11",22.57,86400,{"date":1185,"open":530,"high":1186,"low":547,"close":252,"change":245,"percent_change":246,"volume":1187,"transactions":9,"vwap":252},"2026-02-10",22.569,84500,{"date":1189,"open":556,"high":1190,"low":216,"close":279,"change":446,"percent_change":447,"volume":1191,"transactions":9,"vwap":279},"2026-02-09",22.525,63100,{"date":1193,"open":665,"high":279,"low":665,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-02-06",22.45,0.33,1.49,102900,{"date":1199,"open":234,"high":234,"low":742,"close":731,"change":588,"percent_change":1200,"volume":1201,"transactions":9,"vwap":731},"2026-02-05",-0.72,61400,{"date":1203,"open":225,"high":205,"low":206,"close":546,"change":509,"percent_change":405,"volume":1204,"transactions":9,"vwap":546},"2026-02-04",68900,{"date":1206,"open":196,"high":196,"low":665,"close":608,"change":653,"percent_change":654,"volume":1207,"transactions":9,"vwap":608},"2026-02-03",59700,{"date":1209,"open":685,"high":264,"low":1210,"close":254,"change":567,"percent_change":568,"volume":1211,"transactions":9,"vwap":254},"2026-02-02",22.056,68400,{"date":1213,"open":1214,"high":225,"low":736,"close":548,"change":111,"percent_change":245,"volume":1215,"transactions":9,"vwap":548},"2026-01-30",22.1,49900,{"date":1217,"open":747,"high":186,"low":747,"close":236,"change":509,"percent_change":405,"volume":1218,"transactions":9,"vwap":236},"2026-01-29",56400,{"date":1220,"open":1221,"high":225,"low":20,"close":666,"change":371,"percent_change":482,"volume":849,"transactions":9,"vwap":666},"2026-01-28",22.16,{"date":1223,"open":225,"high":608,"low":1224,"close":206,"change":237,"percent_change":238,"volume":1225,"transactions":9,"vwap":206},"2026-01-27",22.112,80100,{"date":1227,"open":665,"high":215,"low":731,"close":615,"change":405,"percent_change":1139,"volume":1228,"transactions":9,"vwap":615},"2026-01-26",58400,{"date":1230,"open":186,"high":234,"low":665,"close":666,"change":265,"percent_change":737,"volume":1231,"transactions":9,"vwap":666},"2026-01-23",37800,{"date":1233,"open":665,"high":17,"low":665,"close":186,"change":459,"percent_change":632,"volume":1014,"transactions":9,"vwap":186},"2026-01-22",{"date":1235,"open":771,"high":206,"low":695,"close":20,"change":475,"percent_change":1106,"volume":1236,"transactions":9,"vwap":20},"2026-01-21",70900,{"date":1238,"open":673,"high":673,"low":716,"close":714,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":714},"2026-01-20",-0.433,-1.94,102100,{"date":1243,"open":595,"high":1244,"low":17,"close":1245,"change":1246,"percent_change":922,"volume":1247,"transactions":9,"vwap":1245},"2026-01-16",22.477,22.373,-0.027,44300,{"date":1249,"open":547,"high":547,"low":1250,"close":565,"change":371,"percent_change":372,"volume":795,"transactions":9,"vwap":565},"2026-01-15",22.364,{"date":1252,"open":272,"high":595,"low":18,"close":595,"change":372,"percent_change":502,"volume":1253,"transactions":9,"vwap":595},"2026-01-14",48900,{"date":1255,"open":272,"high":272,"low":17,"close":243,"change":245,"percent_change":246,"volume":1256,"transactions":9,"vwap":243},"2026-01-13",83200,{"date":1258,"open":264,"high":196,"low":17,"close":565,"change":509,"percent_change":405,"volume":1259,"transactions":9,"vwap":565},"2026-01-12",60900,{"date":1261,"open":205,"high":595,"low":580,"close":216,"change":405,"percent_change":126,"volume":1262,"transactions":9,"vwap":216},"2026-01-09",43600,{"date":1264,"open":17,"high":272,"low":217,"close":580,"change":273,"percent_change":188,"volume":915,"transactions":9,"vwap":580},"2026-01-08",{"date":1266,"open":264,"high":264,"low":17,"close":215,"change":265,"percent_change":209,"volume":1267,"transactions":9,"vwap":215},"2026-01-07",51000,{"date":1269,"open":198,"high":565,"low":198,"close":205,"change":447,"percent_change":1270,"volume":1271,"transactions":9,"vwap":205},"2026-01-06",0.59,138700,{"date":1273,"open":1221,"high":217,"low":1221,"close":186,"change":523,"percent_change":540,"volume":1274,"transactions":9,"vwap":186},"2026-01-05",53100,{"date":1276,"open":742,"high":731,"low":756,"close":741,"change":405,"percent_change":1139,"volume":1277,"transactions":9,"vwap":741},"2026-01-02",41900,{"date":1279,"open":731,"high":731,"low":693,"close":699,"change":209,"percent_change":1280,"volume":1191,"transactions":9,"vwap":699},"2025-12-31",-0.59,{"date":1282,"open":186,"high":186,"low":741,"close":20,"change":1178,"percent_change":1283,"volume":1284,"transactions":9,"vwap":20},"2025-12-30",-1.95,84100,{"date":1286,"open":271,"high":280,"low":271,"close":1182,"change":773,"percent_change":773,"volume":1287,"transactions":9,"vwap":1182},"2025-12-29",72500,{"date":1289,"open":271,"high":1290,"low":271,"close":1182,"change":273,"percent_change":188,"volume":1215,"transactions":9,"vwap":1182},"2025-12-26",22.62,{"date":1292,"open":271,"high":1165,"low":530,"close":1177,"change":773,"percent_change":773,"volume":1293,"transactions":9,"vwap":1177},"2025-12-24",17100,{"date":1295,"open":263,"high":1165,"low":263,"close":1177,"change":371,"percent_change":372,"volume":1296,"transactions":9,"vwap":1177},"2025-12-23",125300,{"date":1298,"open":1164,"high":1290,"low":530,"close":1164,"change":245,"percent_change":246,"volume":1299,"transactions":9,"vwap":1164},"2025-12-22",152000,{"date":1301,"open":299,"high":1302,"low":1182,"close":1165,"change":106,"percent_change":761,"volume":1303,"transactions":9,"vwap":1165},"2025-12-19",22.716,127400,{"date":1305,"open":530,"high":1165,"low":1306,"close":1182,"change":111,"percent_change":311,"volume":1307,"transactions":9,"vwap":1182},"2025-12-18",22.498,85200,{"date":1309,"open":1155,"high":320,"low":537,"close":1164,"change":773,"percent_change":773,"volume":1303,"transactions":9,"vwap":1164},"2025-12-17",{"date":1311,"open":566,"high":1155,"low":556,"close":1164,"change":509,"percent_change":405,"volume":1312,"transactions":9,"vwap":1164},"2025-12-16",72600,{"date":1314,"open":1137,"high":515,"low":1137,"close":537,"change":311,"percent_change":312,"volume":1315,"transactions":9,"vwap":537},"2025-12-15",152800,{"date":1317,"open":1318,"high":318,"low":1319,"close":299,"change":371,"percent_change":372,"volume":1320,"transactions":9,"vwap":299},"2025-12-12",22.66,22.559,136800,{"date":1322,"open":299,"high":515,"low":263,"close":1177,"change":482,"percent_change":362,"volume":1323,"transactions":9,"vwap":1177},"2025-12-11",333500,{"date":1325,"open":556,"high":299,"low":1326,"close":1150,"change":372,"percent_change":502,"volume":1327,"transactions":9,"vwap":1150},"2025-12-10",22.457,55800,{"date":1329,"open":299,"high":299,"low":253,"close":556,"change":311,"percent_change":312,"volume":1330,"transactions":9,"vwap":556},"2025-12-09",55500,{"date":1332,"open":1182,"high":280,"low":566,"close":1150,"change":446,"percent_change":447,"volume":1333,"transactions":9,"vwap":1150},"2025-12-08",67300,{"date":1335,"open":566,"high":1290,"low":1336,"close":1137,"change":509,"percent_change":405,"volume":1337,"transactions":9,"vwap":1137},"2025-12-05",22.484,62400,{"date":1339,"open":263,"high":1340,"low":196,"close":539,"change":773,"percent_change":773,"volume":689,"transactions":9,"vwap":539},"2025-12-04",22.506,{"date":1342,"open":556,"high":537,"low":262,"close":539,"change":106,"percent_change":761,"volume":1343,"transactions":9,"vwap":539},"2025-12-03",66800,{"date":1345,"open":252,"high":556,"low":17,"close":252,"change":509,"percent_change":405,"volume":1346,"transactions":9,"vwap":252},"2025-12-02",80500,{"date":1348,"open":254,"high":262,"low":254,"close":196,"change":1349,"percent_change":602,"volume":1350,"transactions":9,"vwap":196},"2025-12-01",0.025,32200,{"date":1352,"open":595,"high":1353,"low":1354,"close":1355,"change":1078,"percent_change":653,"volume":1356,"transactions":9,"vwap":1355},"2025-11-28",22.426,22.214,22.385,35400,{"date":1358,"open":18,"high":252,"low":1359,"close":565,"change":459,"percent_change":632,"volume":898,"transactions":9,"vwap":565},"2025-11-26",22.317,{"date":1361,"open":225,"high":1355,"low":225,"close":18,"change":405,"percent_change":126,"volume":1362,"transactions":9,"vwap":18},"2025-11-25",61800,{"date":1364,"open":615,"high":254,"low":685,"close":225,"change":312,"percent_change":1365,"volume":1366,"transactions":9,"vwap":225},"2025-11-24",-0.8,71600,{"date":1368,"open":1221,"high":556,"low":1214,"close":196,"change":1195,"percent_change":1196,"volume":1369,"transactions":9,"vwap":196},"2025-11-21",60800,{"date":1371,"open":234,"high":234,"low":736,"close":673,"change":219,"percent_change":674,"volume":1372,"transactions":9,"vwap":673},"2025-11-20",33500,{"date":1374,"open":673,"high":1375,"low":736,"close":665,"change":106,"percent_change":761,"volume":1376,"transactions":9,"vwap":665},"2025-11-19",22.159,21500,{"date":1378,"open":1214,"high":198,"low":699,"close":673,"change":653,"percent_change":837,"volume":1379,"transactions":9,"vwap":673},"2025-11-18",56000,{"date":1381,"open":615,"high":615,"low":731,"close":235,"change":273,"percent_change":188,"volume":1207,"transactions":9,"vwap":235},"2025-11-17",{"date":1383,"open":236,"high":217,"low":1214,"close":206,"change":773,"percent_change":773,"volume":1384,"transactions":9,"vwap":206},"2025-11-14",61300,{"date":1386,"open":608,"high":1387,"low":206,"close":206,"change":311,"percent_change":312,"volume":1388,"transactions":9,"vwap":206},"2025-11-13",22.275,37200,{"date":1390,"open":615,"high":254,"low":236,"close":186,"change":509,"percent_change":405,"volume":974,"transactions":9,"vwap":186},"2025-11-12",{"date":1392,"open":235,"high":546,"low":1393,"close":548,"change":405,"percent_change":1139,"volume":1394,"transactions":9,"vwap":548},"2025-11-11",22.146,31300,{"date":1396,"open":731,"high":236,"low":1397,"close":1214,"change":773,"percent_change":773,"volume":1398,"transactions":9,"vwap":1214},"2025-11-10",22.094999,27800,{"date":1400,"open":1214,"high":1221,"low":1401,"close":1214,"change":446,"percent_change":567,"volume":1402,"transactions":9,"vwap":1214},"2025-11-07",22.025,31100,{"date":1404,"open":206,"high":206,"low":756,"close":685,"change":311,"percent_change":312,"volume":1405,"transactions":9,"vwap":685},"2025-11-06",52700,{"date":1407,"open":741,"high":206,"low":1408,"close":742,"change":482,"percent_change":908,"volume":1409,"transactions":9,"vwap":742},"2025-11-05",22.039,28700,{"date":1411,"open":709,"high":731,"low":709,"close":747,"change":265,"percent_change":737,"volume":1412,"transactions":9,"vwap":747},"2025-11-04",44600,{"date":1414,"open":235,"high":1415,"low":685,"close":741,"change":773,"percent_change":773,"volume":1416,"transactions":9,"vwap":741},"2025-11-03",22.168,29000,{"date":1418,"open":700,"high":20,"low":700,"close":741,"change":773,"percent_change":773,"volume":1419,"transactions":9,"vwap":741},"2025-10-31",47600,{"date":1421,"open":732,"high":235,"low":732,"close":741,"change":1422,"percent_change":311,"volume":1402,"transactions":9,"vwap":741},"2025-10-30",-0.009,{"date":1424,"open":665,"high":665,"low":736,"close":1425,"change":1426,"percent_change":602,"volume":806,"transactions":9,"vwap":1425},"2025-10-29",22.099001,0.024,{"date":1428,"open":731,"high":731,"low":1429,"close":1430,"change":1078,"percent_change":653,"volume":1431,"transactions":9,"vwap":1430},"2025-10-28",22.021999,22.075001,14100,{"date":1433,"open":1214,"high":731,"low":699,"close":741,"change":446,"percent_change":567,"volume":1434,"transactions":9,"vwap":741},"2025-10-27",55400,{"date":1436,"open":673,"high":673,"low":752,"close":747,"change":1437,"percent_change":1139,"volume":1438,"transactions":9,"vwap":747},"2025-10-24",0.089,40500,{"date":1440,"open":714,"high":1441,"low":721,"close":1441,"change":1442,"percent_change":908,"volume":1350,"transactions":9,"vwap":1441},"2025-10-23",21.971,0.051,{"date":1444,"open":684,"high":714,"low":1445,"close":695,"change":446,"percent_change":567,"volume":1446,"transactions":9,"vwap":695},"2025-10-22",21.866,25900,{"date":1448,"open":714,"high":752,"low":721,"close":716,"change":1449,"percent_change":390,"volume":1450,"transactions":9,"vwap":716},"2025-10-21",-0.038,35000,{"date":1452,"open":695,"high":1453,"low":798,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-10-20",21.939,21.928,-0.052,-0.24,26000,{"date":1459,"open":708,"high":693,"low":708,"close":693,"change":21,"percent_change":131,"volume":1460,"transactions":9,"vwap":693},"2025-10-17",26700,{"date":1462,"open":684,"high":1463,"low":757,"close":751,"change":237,"percent_change":1464,"volume":1465,"transactions":9,"vwap":751},"2025-10-16",22.0049992,-0.46,32100,{"date":1467,"open":752,"high":736,"low":692,"close":709,"change":773,"percent_change":773,"volume":1468,"transactions":9,"vwap":709},"2025-10-15",51100,{"date":1470,"open":809,"high":693,"low":869,"close":709,"change":743,"percent_change":141,"volume":1471,"transactions":9,"vwap":709},"2025-10-14",70600,{"date":1473,"open":708,"high":695,"low":798,"close":694,"change":362,"percent_change":88,"volume":1468,"transactions":9,"vwap":694},"2025-10-13",{"date":1475,"open":714,"high":756,"low":815,"close":815,"change":873,"percent_change":1476,"volume":728,"transactions":9,"vwap":815},"2025-10-10",-1.32,{"date":1478,"open":736,"high":736,"low":709,"close":709,"change":188,"percent_change":189,"volume":1479,"transactions":9,"vwap":709},"2025-10-09",26200,{"date":1481,"open":756,"high":756,"low":1482,"close":699,"change":773,"percent_change":773,"volume":1483,"transactions":9,"vwap":699},"2025-10-08",21.958,25300,{"date":1485,"open":706,"high":732,"low":714,"close":699,"change":265,"percent_change":737,"volume":1486,"transactions":9,"vwap":699},"2025-10-07",32700,{"date":1488,"open":732,"high":685,"low":714,"close":756,"change":372,"percent_change":502,"volume":1489,"transactions":9,"vwap":756},"2025-10-06",28500,{"date":1491,"open":692,"high":699,"low":692,"close":771,"change":447,"percent_change":1270,"volume":1492,"transactions":9,"vwap":771},"2025-10-03",46400,{"date":1494,"open":715,"high":709,"low":715,"close":708,"change":509,"percent_change":405,"volume":1495,"transactions":9,"vwap":708},"2025-10-02",25700,{"date":1497,"open":692,"high":692,"low":841,"close":694,"change":111,"percent_change":245,"volume":778,"transactions":9,"vwap":694},"2025-10-01",{"date":1499,"open":716,"high":709,"low":853,"close":713,"change":273,"percent_change":188,"volume":1500,"transactions":9,"vwap":713},"2025-09-30",30400,{"date":1502,"open":684,"high":684,"low":1503,"close":721,"change":446,"percent_change":567,"volume":1504,"transactions":9,"vwap":721},"2025-09-29",21.778,23100,{"date":1506,"open":694,"high":1507,"low":1076,"close":694,"change":667,"percent_change":1508,"volume":1509,"transactions":9,"vwap":694},"2025-09-26",21.859,0.46,17800,{"date":1511,"open":853,"high":853,"low":1075,"close":1076,"change":509,"percent_change":405,"volume":1512,"transactions":9,"vwap":1076},"2025-09-25",37600,{"date":1514,"open":816,"high":1515,"low":877,"close":814,"change":219,"percent_change":290,"volume":1516,"transactions":9,"vwap":814},"2025-09-24",21.874,35700,{"date":1518,"open":809,"high":721,"low":814,"close":715,"change":273,"percent_change":188,"volume":1519,"transactions":9,"vwap":715},"2025-09-23",26300,{"date":1521,"open":814,"high":841,"low":799,"close":798,"change":188,"percent_change":189,"volume":1522,"transactions":9,"vwap":798},"2025-09-22",39800,{"date":1524,"open":684,"high":693,"low":1445,"close":716,"change":311,"percent_change":312,"volume":1525,"transactions":9,"vwap":716},"2025-09-19",33800,{"date":1527,"open":716,"high":684,"low":713,"close":684,"change":372,"percent_change":502,"volume":1528,"transactions":9,"vwap":684},"2025-09-18",58900,{"date":1530,"open":702,"high":684,"low":1531,"close":716,"change":509,"percent_change":405,"volume":829,"transactions":9,"vwap":716},"2025-09-17",21.805,{"date":1533,"open":708,"high":684,"low":713,"close":721,"change":371,"percent_change":482,"volume":1534,"transactions":9,"vwap":721},"2025-09-16",17300,{"date":1536,"open":702,"high":695,"low":713,"close":708,"change":311,"percent_change":312,"volume":1537,"transactions":9,"vwap":708},"2025-09-15",24200,{"date":1539,"open":716,"high":684,"low":751,"close":702,"change":1540,"percent_change":490,"volume":1541,"transactions":9,"vwap":702},"2025-09-12",0.065,70300,{"date":1543,"open":713,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":282,"volume":778,"transactions":9,"vwap":1545},"2025-09-11",21.894,21.835,0.035,{"date":1548,"open":713,"high":701,"low":798,"close":798,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":798},"2025-09-10",-0.046,-0.21,26800,{"date":1553,"open":708,"high":709,"low":805,"close":1554,"change":1555,"percent_change":219,"volume":1556,"transactions":9,"vwap":1554},"2025-09-09",21.846,-0.014,34400,{"date":1558,"open":841,"high":708,"low":805,"close":708,"change":602,"percent_change":800,"volume":1559,"transactions":9,"vwap":708},"2025-09-08",42700,{"date":1561,"open":841,"high":694,"low":814,"close":804,"change":653,"percent_change":837,"volume":1562,"transactions":9,"vwap":804},"2025-09-05",37900,{"date":1564,"open":816,"high":809,"low":862,"close":809,"change":405,"percent_change":1139,"volume":1565,"transactions":9,"vwap":809},"2025-09-04",57300,{"date":1567,"open":804,"high":715,"low":852,"close":816,"change":111,"percent_change":245,"volume":1568,"transactions":9,"vwap":816},"2025-09-03",45600,{"date":1570,"open":901,"high":853,"low":826,"close":1076,"change":245,"percent_change":466,"volume":1571,"transactions":9,"vwap":1076},"2025-09-02",21700,{"date":1573,"open":694,"high":694,"low":901,"close":757,"change":773,"percent_change":773,"volume":1574,"transactions":9,"vwap":757},"2025-08-29",41200,{"date":1576,"open":841,"high":841,"low":877,"close":757,"change":371,"percent_change":482,"volume":1577,"transactions":9,"vwap":757},"2025-08-28",50200,{"date":1579,"open":901,"high":798,"low":1580,"close":715,"change":459,"percent_change":902,"volume":1581,"transactions":9,"vwap":715},"2025-08-27",21.672,14500,{"date":1583,"open":854,"high":853,"low":854,"close":877,"change":743,"percent_change":141,"volume":1584,"transactions":9,"vwap":877},"2025-08-26",45300,{"date":1586,"open":901,"high":804,"low":815,"close":1075,"change":922,"percent_change":1587,"volume":681,"transactions":9,"vwap":1075},"2025-08-25",-0.55,{"date":1589,"open":1590,"high":751,"low":815,"close":804,"change":502,"percent_change":1591,"volume":1565,"transactions":9,"vwap":804},"2025-08-22",21.64,0.83,{"date":1593,"open":889,"high":820,"low":889,"close":863,"change":372,"percent_change":475,"volume":1571,"transactions":9,"vwap":863},"2025-08-21",{"date":1595,"open":820,"high":1075,"low":1596,"close":1596,"change":311,"percent_change":828,"volume":1597,"transactions":9,"vwap":1596},"2025-08-20",21.53,36300,{"date":1599,"open":889,"high":901,"low":889,"close":863,"change":111,"percent_change":245,"volume":1600,"transactions":9,"vwap":863},"2025-08-19",24800,{"date":1602,"open":863,"high":1075,"low":889,"close":854,"change":390,"percent_change":346,"volume":1603,"transactions":9,"vwap":854},"2025-08-18",319700,{"date":1605,"open":695,"high":695,"low":816,"close":804,"change":209,"percent_change":1280,"volume":1574,"transactions":9,"vwap":804},"2025-08-15",{"date":1607,"open":757,"high":692,"low":1608,"close":692,"change":743,"percent_change":141,"volume":1479,"transactions":9,"vwap":692},"2025-08-14",21.766,{"date":1610,"open":715,"high":751,"low":1611,"close":751,"change":602,"percent_change":800,"volume":738,"transactions":9,"vwap":751},"2025-08-13",21.744,{"date":1613,"open":815,"high":1614,"low":815,"close":877,"change":523,"percent_change":1615,"volume":1616,"transactions":9,"vwap":877},"2025-08-12",21.799,0.56,46100,{"date":1618,"open":1590,"high":852,"low":889,"close":854,"change":446,"percent_change":567,"volume":1619,"transactions":9,"vwap":854},"2025-08-11",38300,{"date":1621,"open":1622,"high":852,"low":1622,"close":827,"change":482,"percent_change":908,"volume":762,"transactions":9,"vwap":827},"2025-08-08",21.49,{"date":1624,"open":861,"high":1625,"low":980,"close":889,"change":273,"percent_change":188,"volume":1626,"transactions":9,"vwap":889},"2025-08-07",21.615,31800,{"date":1628,"open":891,"high":1075,"low":891,"close":907,"change":372,"percent_change":475,"volume":1629,"transactions":9,"vwap":907},"2025-08-06",76500,{"date":1631,"open":888,"high":827,"low":888,"close":945,"change":1078,"percent_change":653,"volume":1632,"transactions":9,"vwap":945},"2025-08-05",20700,{"date":1634,"open":896,"high":1635,"low":973,"close":944,"change":1636,"percent_change":37,"volume":1398,"transactions":9,"vwap":944},"2025-08-04",21.556,0.155,{"date":1638,"open":918,"high":918,"low":1012,"close":939,"change":1639,"percent_change":1640,"volume":655,"transactions":9,"vwap":939},"2025-08-01",-0.2,-0.93,{"date":1642,"open":861,"high":869,"low":889,"close":950,"change":273,"percent_change":188,"volume":1147,"transactions":9,"vwap":950},"2025-07-31",{"date":1644,"open":815,"high":852,"low":889,"close":1077,"change":311,"percent_change":828,"volume":1645,"transactions":9,"vwap":1077},"2025-07-30",40800,{"date":1647,"open":901,"high":1648,"low":1649,"close":861,"change":773,"percent_change":773,"volume":1650,"transactions":9,"vwap":861},"2025-07-29",21.809,21.545,79800,{"date":1652,"open":863,"high":901,"low":863,"close":861,"change":371,"percent_change":482,"volume":1653,"transactions":9,"vwap":861},"2025-07-28",75100,{"date":1655,"open":827,"high":901,"low":827,"close":820,"change":446,"percent_change":567,"volume":1656,"transactions":9,"vwap":820},"2025-07-25",64300,{"date":1658,"open":1077,"high":883,"low":907,"close":1077,"change":773,"percent_change":773,"volume":1659,"transactions":9,"vwap":1077},"2025-07-24",89100,{"date":1661,"open":907,"high":869,"low":907,"close":1077,"change":405,"percent_change":946,"volume":1662,"transactions":9,"vwap":1077},"2025-07-23",42900,{"date":1664,"open":896,"high":889,"low":896,"close":891,"change":265,"percent_change":737,"volume":1616,"transactions":9,"vwap":891},"2025-07-22",{"date":1666,"open":821,"high":751,"low":932,"close":889,"change":954,"percent_change":955,"volume":1667,"transactions":9,"vwap":889},"2025-07-21",46000,{"date":1669,"open":799,"high":757,"low":1596,"close":852,"change":273,"percent_change":188,"volume":1670,"transactions":9,"vwap":852},"2025-07-18",88900,{"date":1672,"open":814,"high":1673,"low":883,"close":883,"change":773,"percent_change":773,"volume":1674,"transactions":9,"vwap":883},"2025-07-17",21.756,54300,{"date":1676,"open":826,"high":1677,"low":826,"close":883,"change":245,"percent_change":466,"volume":1678,"transactions":9,"vwap":883},"2025-07-16",21.783,58500,{"date":1680,"open":799,"high":805,"low":1075,"close":814,"change":372,"percent_change":502,"volume":1681,"transactions":9,"vwap":814},"2025-07-15",61100,{"date":1683,"open":814,"high":804,"low":826,"close":901,"change":265,"percent_change":737,"volume":1684,"transactions":9,"vwap":901},"2025-07-14",108000,{"date":1686,"open":863,"high":715,"low":863,"close":799,"change":743,"percent_change":141,"volume":1687,"transactions":9,"vwap":799},"2025-07-11",48100,{"date":1689,"open":715,"high":715,"low":1590,"close":1590,"change":311,"percent_change":312,"volume":1690,"transactions":9,"vwap":1590},"2025-07-10",43800,{"date":1692,"open":852,"high":814,"low":854,"close":901,"change":446,"percent_change":567,"volume":1693,"transactions":9,"vwap":901},"2025-07-09",131000,{"date":1695,"open":869,"high":1076,"low":1590,"close":852,"change":653,"percent_change":837,"volume":1696,"transactions":9,"vwap":852},"2025-07-08",40100,{"date":1698,"open":883,"high":1699,"low":852,"close":814,"change":773,"percent_change":773,"volume":1700,"transactions":9,"vwap":814},"2025-07-07",21.764,47100,{"date":1702,"open":841,"high":841,"low":877,"close":814,"change":509,"percent_change":405,"volume":1703,"transactions":9,"vwap":814},"2025-07-03",40200,{"date":1705,"open":804,"high":804,"low":1706,"close":877,"change":371,"percent_change":482,"volume":1312,"transactions":9,"vwap":877},"2025-07-02",21.654,{"date":1708,"open":853,"high":853,"low":861,"close":1709,"change":371,"percent_change":482,"volume":1710,"transactions":9,"vwap":1709},"2025-07-01",21.69,87700,{"date":1712,"open":805,"high":805,"low":854,"close":901,"change":446,"percent_change":567,"volume":1118,"transactions":9,"vwap":901},"2025-06-30",{"date":1714,"open":1075,"high":1715,"low":827,"close":852,"change":446,"percent_change":567,"volume":1009,"transactions":9,"vwap":852},"2025-06-27",21.695,{"date":1717,"open":827,"high":815,"low":827,"close":815,"change":743,"percent_change":141,"volume":1718,"transactions":9,"vwap":815},"2025-06-26",26400,{"date":1720,"open":889,"high":1077,"low":1721,"close":827,"change":372,"percent_change":475,"volume":1722,"transactions":9,"vwap":827},"2025-06-25",21.468,29500,{"date":1724,"open":889,"high":821,"low":895,"close":821,"change":549,"percent_change":1725,"volume":1726,"transactions":9,"vwap":821},"2025-06-24",0.7,30100,{"date":1728,"open":914,"high":888,"low":964,"close":973,"change":922,"percent_change":1729,"volume":1730,"transactions":9,"vwap":973},"2025-06-23",-0.56,69400,{"date":1732,"open":889,"high":820,"low":920,"close":945,"change":1733,"percent_change":502,"volume":783,"transactions":9,"vwap":945},"2025-06-20",0.038,{"date":1735,"open":890,"high":827,"low":973,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-06-18",21.442,0.072,0.34,46900,{"date":1741,"open":1077,"high":826,"low":986,"close":986,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":986},"2025-06-17",-0.33,-1.52,32400,{"date":1746,"open":854,"high":804,"low":1622,"close":877,"change":490,"percent_change":1747,"volume":1748,"transactions":9,"vwap":877},"2025-06-16",1.4,33200,{"date":1750,"open":891,"high":820,"low":939,"close":895,"change":674,"percent_change":1751,"volume":1752,"transactions":9,"vwap":895},"2025-06-13",-1.25,19400,{"date":1754,"open":852,"high":883,"low":1077,"close":883,"change":405,"percent_change":946,"volume":1755,"transactions":9,"vwap":883},"2025-06-12",10500,{"date":1757,"open":1709,"high":1709,"low":950,"close":854,"change":1758,"percent_change":111,"volume":1759,"transactions":9,"vwap":854},"2025-06-11",-0.002,22900,{"date":1761,"open":889,"high":1762,"low":889,"close":1763,"change":1764,"percent_change":908,"volume":1765,"transactions":9,"vwap":1763},"2025-06-10",21.589,21.582,0.049,31600,{"date":1767,"open":888,"high":820,"low":918,"close":1768,"change":1769,"percent_change":1121,"volume":1770,"transactions":9,"vwap":1768},"2025-06-09",21.533,0.043,60200,{"date":1772,"open":980,"high":950,"low":980,"close":1622,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1622},"2025-06-06",0.129,0.6,34200,{"date":1777,"open":1622,"high":1778,"low":1779,"close":1780,"change":836,"percent_change":837,"volume":1781,"transactions":9,"vwap":1780},"2025-06-05",21.493,21.316,21.361,25000,{"date":1783,"open":945,"high":945,"low":986,"close":918,"change":482,"percent_change":908,"volume":1784,"transactions":9,"vwap":918},"2025-06-04",29700,{"date":1786,"open":932,"high":937,"low":1787,"close":932,"change":773,"percent_change":773,"volume":1788,"transactions":9,"vwap":932},"2025-06-03",21.31,28200,{"date":1790,"open":906,"high":932,"low":1791,"close":932,"change":1792,"percent_change":761,"volume":1793,"transactions":9,"vwap":932},"2025-06-02",21.138,0.058,30000,{"date":1795,"open":984,"high":973,"low":963,"close":1796,"change":1797,"percent_change":106,"volume":1798,"transactions":9,"vwap":1796},"2025-05-30",21.322,0.012,44500,{"date":1800,"open":939,"high":920,"low":938,"close":1787,"change":482,"percent_change":1003,"volume":1801,"transactions":9,"vwap":1787},"2025-05-29",27500,{"date":1803,"open":984,"high":939,"low":1804,"close":1805,"change":371,"percent_change":482,"volume":1806,"transactions":9,"vwap":1805},"2025-05-28",21.205,21.26,45800,{"date":1808,"open":1065,"high":984,"low":1809,"close":933,"change":475,"percent_change":65,"volume":1810,"transactions":9,"vwap":933},"2025-05-27",21.13,40400,{"date":1812,"open":1007,"high":1809,"low":1813,"close":1814,"change":219,"percent_change":290,"volume":1815,"transactions":9,"vwap":1814},"2025-05-23",20.8,21.059999,29400,{"date":1817,"open":1818,"high":1012,"low":1818,"close":1008,"change":111,"percent_change":245,"volume":1819,"transactions":9,"vwap":1008},"2025-05-22",21.049999,16000,{"date":1821,"open":906,"high":986,"low":1822,"close":1809,"change":246,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1809},"2025-05-21",21.084999,-1.03,48500,{"date":1826,"open":937,"high":972,"low":1827,"close":920,"change":111,"percent_change":245,"volume":1828,"transactions":9,"vwap":920},"2025-05-20",21.327,49300,{"date":1830,"open":984,"high":889,"low":984,"close":973,"change":390,"percent_change":1831,"volume":1832,"transactions":9,"vwap":973},"2025-05-19",-0.79,35800,{"date":1834,"open":973,"high":1835,"low":939,"close":1596,"change":502,"percent_change":884,"volume":1836,"transactions":9,"vwap":1596},"2025-05-16",21.586,32800,{"date":1838,"open":973,"high":980,"low":920,"close":920,"change":111,"percent_change":245,"volume":1434,"transactions":9,"vwap":920},"2025-05-15",{"date":1840,"open":926,"high":1596,"low":926,"close":973,"change":273,"percent_change":188,"volume":1841,"transactions":9,"vwap":973},"2025-05-14",92800,{"date":1843,"open":918,"high":1844,"low":1845,"close":932,"change":1846,"percent_change":273,"volume":1847,"transactions":9,"vwap":932},"2025-05-13",21.479,21.366,-0.005,116800,{"date":1849,"open":708,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":743,"volume":1854,"transactions":9,"vwap":1852},"2025-05-12",21.915,21.374,21.385,0.015,108800,{"date":1856,"open":926,"high":895,"low":1857,"close":986,"change":405,"percent_change":946,"volume":1858,"transactions":9,"vwap":986},"2025-05-09",21.308,82200,{"date":1860,"open":896,"high":896,"low":1065,"close":985,"change":255,"percent_change":1861,"volume":1862,"transactions":9,"vwap":985},"2025-05-08",-0.37,82100,{"date":1864,"open":906,"high":973,"low":933,"close":973,"change":482,"percent_change":908,"volume":1865,"transactions":9,"vwap":973},"2025-05-07",34900,{"date":1867,"open":926,"high":932,"low":1805,"close":1787,"change":273,"percent_change":188,"volume":1479,"transactions":9,"vwap":1787},"2025-05-06",{"date":1869,"open":913,"high":939,"low":913,"close":926,"change":482,"percent_change":908,"volume":1718,"transactions":9,"vwap":926},"2025-05-05",{"date":1871,"open":896,"high":896,"low":1872,"close":985,"change":446,"percent_change":567,"volume":1748,"transactions":9,"vwap":985},"2025-05-02",21.255,{"date":1874,"open":906,"high":906,"low":1875,"close":933,"change":482,"percent_change":1003,"volume":1438,"transactions":9,"vwap":933},"2025-05-01",21.201,{"date":1877,"open":1000,"high":1878,"low":994,"close":1878,"change":371,"percent_change":482,"volume":1879,"transactions":9,"vwap":1878},"2025-04-30",21.2,38500,{"date":1881,"open":1000,"high":1878,"low":1044,"close":913,"change":743,"percent_change":1195,"volume":1882,"transactions":9,"vwap":913},"2025-04-29",37000,{"date":1884,"open":938,"high":1065,"low":1885,"close":1008,"change":446,"percent_change":567,"volume":1568,"transactions":9,"vwap":1008},"2025-04-28",21.011999,{"date":1887,"open":1036,"high":1044,"low":1036,"close":995,"change":188,"percent_change":724,"volume":1888,"transactions":9,"vwap":995},"2025-04-25",77400,{"date":1890,"open":1891,"high":963,"low":1892,"close":963,"change":1169,"percent_change":1196,"volume":1893,"transactions":9,"vwap":963},"2025-04-24",20.93,20.865,90800,{"date":1895,"open":1818,"high":1056,"low":1050,"close":1050,"change":602,"percent_change":524,"volume":1274,"transactions":9,"vwap":1050},"2025-04-23",{"date":179,"open":1897,"high":1898,"low":175,"close":1052,"change":405,"percent_change":1157,"volume":1366,"transactions":9,"vwap":1052},20.67,20.83]