[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QYLD":3,"homepage-market-summary":28,"stock-historical-QYLD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QYLD","2026-10-06",{"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 Funds Global X NASDAQ-100 Covered Call ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.3512,2.1204,"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":18,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},18.68,18.685,18.67,18.66,0.02,0.11,2241798.54504,16.625,6680362.074808745,99.8,3222,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":18,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},16.02,6098543,2225968280.776995,15.45,"2025-04-24",[182,185,194,204,212,219,226,235,240,246,255,261,270,276,282,293,304,315,323,332,338,345,352,359,366,374,382,388,394,400,408,418,425,431,437,443,450,455,461,466,473,478,486,493,498,506,517,528,539,547,556,566,577,586,594,602,611,619,627,634,642,651,655,661,667,672,677,684,691,698,703,710,716,722,729,734,740,747,750,753,757,763,768,774,779,784,787,790,793,796,800,803,808,812,817,822,828,833,839,845,848,851,854,858,861,864,868,871,874,878,883,886,890,893,897,900,904,909,912,917,921,924,927,931,935,939,946,952,958,965,970,978,985,993,1000,1005,1012,1016,1022,1027,1031,1034,1039,1045,1050,1055,1058,1063,1069,1072,1076,1081,1084,1087,1091,1095,1100,1106,1112,1115,1120,1124,1129,1133,1136,1139,1142,1146,1151,1155,1159,1162,1165,1168,1171,1174,1177,1180,1183,1187,1191,1195,1198,1201,1204,1207,1210,1213,1216,1219,1223,1226,1229,1232,1235,1238,1241,1244,1248,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1290,1293,1297,1301,1304,1308,1312,1316,1320,1326,1330,1334,1338,1342,1346,1349,1353,1357,1360,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1395,1398,1402,1406,1411,1415,1419,1425,1431,1434,1438,1441,1444,1448,1451,1456,1462,1466,1473,1479,1483,1488,1493,1497,1502,1506,1510,1513,1516,1519,1523,1527,1531,1535,1540,1548,1554,1560,1565,1568,1573,1577,1583,1590,1597,1601,1604,1611,1614,1617,1620,1623,1627,1630,1634,1638,1641,1647,1653,1657,1661,1664,1667,1670,1673,1677,1680,1683,1686,1689,1692,1695,1698,1701,1704,1707,1710,1713,1716,1719,1722,1725,1728,1731,1734,1739,1742,1745,1748,1751,1754,1757,1760,1765,1768,1772,1776,1780,1785,1790,1797,1802,1808,1814,1820,1826,1831,1836,1843,1848,1851,1855,1858,1861,1864,1868,1871,1875,1878,1881,1884,1888,1892,1897,1902],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},14714,18.6757,{"date":186,"open":187,"high":20,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",18.65,18.64,0.03,0.16,3573701.723536,13870,18.6508,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",18.625,18.63,18.61,0.06,0.32,3547703.512494,12117,18.6243,{"date":205,"open":206,"high":207,"low":208,"close":206,"change":21,"percent_change":22,"volume":209,"transactions":210,"vwap":211},"2026-10-01",18.57,18.59,18.53,5087175.304102,14591,18.5587,{"date":213,"open":206,"high":207,"low":214,"close":214,"change":215,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",18.55,0,3046818.567901,11087,18.573,{"date":220,"open":214,"high":221,"low":222,"close":214,"change":189,"percent_change":190,"volume":223,"transactions":224,"vwap":225},"2026-09-29",18.56,18.52,3318478.680302,13204,18.5382,{"date":227,"open":228,"high":214,"low":229,"close":222,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",18.54,18.49,-0.03,-0.16,2671236.613909,11432,18.5297,{"date":236,"open":208,"high":206,"low":222,"close":214,"change":21,"percent_change":22,"volume":237,"transactions":238,"vwap":239},"2026-09-25",3717197.931001,11912,18.5493,{"date":241,"open":242,"high":228,"low":242,"close":208,"change":21,"percent_change":22,"volume":243,"transactions":244,"vwap":245},"2026-09-24",18.472,4734329.781771,14413,18.5094,{"date":247,"open":214,"high":221,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",18.5,18.51,-0.04,-0.22,3006485.123717,12865,18.5211,{"date":256,"open":257,"high":221,"low":249,"close":214,"change":21,"percent_change":22,"volume":258,"transactions":259,"vwap":260},"2026-09-22",18.515,3440604.59178,13897,18.5436,{"date":262,"open":263,"high":208,"low":264,"close":208,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",18.47,18.46,-0.02,-0.11,6529304.033942,17526,18.4993,{"date":271,"open":206,"high":272,"low":263,"close":214,"change":189,"percent_change":190,"volume":273,"transactions":274,"vwap":275},"2026-09-18",18.58,3833627.625859,15779,18.5186,{"date":277,"open":278,"high":228,"low":278,"close":222,"change":87,"percent_change":115,"volume":279,"transactions":280,"vwap":281},"2026-09-17",18.44,5370702.886141,12274,18.4892,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",18.34,18.4,18.1801,18.3,0.05,0.27,3855721.975887,11867,18.3255,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",18.33,18.35,18.24,18.25,-0.07,-0.38,2770745.637924,12328,18.2769,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",18.2,18.38,18.199,18.32,-0.05,-0.27,3161303.318884,11995,18.3099,{"date":316,"open":295,"high":285,"low":295,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",18.37,0.13,0.71,2337181.210426,12154,18.3762,{"date":324,"open":325,"high":287,"low":326,"close":297,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",18.22,18.21,-0.1,-0.55,2542737.367035,12386,18.2667,{"date":333,"open":295,"high":317,"low":334,"close":284,"change":230,"percent_change":231,"volume":335,"transactions":336,"vwap":337},"2026-09-09",18.31,2553268.393753,10156,18.3363,{"date":339,"open":340,"high":307,"low":309,"close":317,"change":341,"percent_change":288,"volume":342,"transactions":343,"vwap":344},"2026-09-08",18.375,0.01,3455153.560548,13625,18.3561,{"date":346,"open":347,"high":348,"low":309,"close":348,"change":189,"percent_change":190,"volume":349,"transactions":350,"vwap":351},"2026-09-04",18.335,18.36,3763685.933741,15075,18.3427,{"date":353,"open":325,"high":295,"low":326,"close":295,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",0.12,0.66,3702063.05902,13167,18.2857,{"date":360,"open":361,"high":325,"low":362,"close":326,"change":150,"percent_change":87,"volume":363,"transactions":364,"vwap":365},"2026-09-02",18.15,18.13,5642713.564138,11702,18.1859,{"date":367,"open":306,"high":297,"low":368,"close":369,"change":266,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",18.11,18.17,-0.6,5241917.967333,14673,18.1758,{"date":375,"open":298,"high":376,"low":377,"close":378,"change":21,"percent_change":22,"volume":379,"transactions":380,"vwap":381},"2026-08-31",18.29,18.23,18.28,5943310.340558,12409,18.2518,{"date":383,"open":384,"high":309,"low":377,"close":384,"change":265,"percent_change":266,"volume":385,"transactions":386,"vwap":387},"2026-08-28",18.26,5648986.114652,12039,18.269,{"date":389,"open":325,"high":378,"low":306,"close":378,"change":318,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-27",0.72,7592425.353757,13104,18.2426,{"date":395,"open":396,"high":369,"low":396,"close":361,"change":21,"percent_change":22,"volume":397,"transactions":398,"vwap":399},"2026-08-26",18.09,4891525.300094,11671,18.134,{"date":401,"open":368,"high":361,"low":402,"close":362,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-25",18.07,0.07,0.39,5155127.524813,9045,18.1119,{"date":409,"open":410,"high":368,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",18.08,18,18.06,-0.26,-1.42,3649229.693577,15947,18.0565,{"date":419,"open":309,"high":296,"low":420,"close":309,"change":421,"percent_change":50,"volume":422,"transactions":423,"vwap":424},"2026-08-21",18.1901,0.09,4723360.81761,10281,18.2795,{"date":426,"open":427,"high":297,"low":306,"close":377,"change":21,"percent_change":22,"volume":428,"transactions":429,"vwap":430},"2026-08-20",18.218,3587185.910068,8122,18.2125,{"date":432,"open":326,"high":326,"low":433,"close":326,"change":341,"percent_change":288,"volume":434,"transactions":435,"vwap":436},"2026-08-19",18.19,1664303.609114,7104,18.2032,{"date":438,"open":439,"high":326,"low":439,"close":306,"change":215,"percent_change":215,"volume":440,"transactions":441,"vwap":442},"2026-08-18",18.18,2964575.748682,7621,18.1982,{"date":444,"open":445,"high":377,"low":306,"close":306,"change":446,"percent_change":310,"volume":447,"transactions":448,"vwap":449},"2026-08-17",18.215,-0.01,2841728.363315,11518,18.2088,{"date":451,"open":326,"high":326,"low":433,"close":326,"change":21,"percent_change":22,"volume":452,"transactions":453,"vwap":454},"2026-08-14",3303665.847455,10146,18.2008,{"date":456,"open":457,"high":306,"low":439,"close":433,"change":341,"percent_change":199,"volume":458,"transactions":459,"vwap":460},"2026-08-13",18.195,1715585.665048,12364,18.1938,{"date":462,"open":433,"high":433,"low":369,"close":439,"change":21,"percent_change":22,"volume":463,"transactions":464,"vwap":465},"2026-08-12",2497590.882508,19406,18.1799,{"date":467,"open":369,"high":369,"low":468,"close":469,"change":341,"percent_change":199,"volume":470,"transactions":471,"vwap":472},"2026-08-11",18.14,18.16,1856759.267824,11541,18.1525,{"date":474,"open":468,"high":469,"low":362,"close":361,"change":341,"percent_change":199,"volume":475,"transactions":476,"vwap":477},"2026-08-10",3157283.040373,12842,18.1501,{"date":479,"open":480,"high":361,"low":481,"close":468,"change":199,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-07",18.112,18.1,0.33,3515768.154979,15152,18.1272,{"date":487,"open":488,"high":481,"low":489,"close":410,"change":215,"percent_change":215,"volume":490,"transactions":491,"vwap":492},"2026-08-06",18.025,18.01,2975944.532602,17406,18.0722,{"date":494,"open":396,"high":368,"low":402,"close":410,"change":215,"percent_change":215,"volume":495,"transactions":496,"vwap":497},"2026-08-05",4346954.227522,12658,18.0883,{"date":499,"open":411,"high":396,"low":500,"close":410,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-04",17.995,0.17,0.95,3499533.441795,14925,18.0476,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-03",17.74,17.92,17.71,17.91,0.175,0.99,3489254.734857,20298,17.8683,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-31",17.76,17.81,17.57,17.735,0.115,0.65,4161451.694526,25522,17.6934,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-30",17.48,17.66,17.47,17.62,0.4,2.32,5005904.990506,18094,17.573,{"date":540,"open":530,"high":521,"low":541,"close":542,"change":413,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-29",17.21,17.22,-1.49,6036623.267526,20604,17.3637,{"date":548,"open":549,"high":550,"low":551,"close":530,"change":299,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-28",17.475,17.5359,17.33,-0.4,5218707.301802,14930,17.459,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":446,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-27",17.69,17.705,17.445,17.55,-0.06,5406761.230993,16650,17.5435,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-24",17.64,17.695,17.54,17.56,-0.08,-0.45,3807985.563598,12043,17.6109,{"date":578,"open":579,"high":580,"low":581,"close":568,"change":231,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-23",17.67,17.73,17.565,-0.9,6443394.875192,14291,17.6411,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":265,"percent_change":266,"volume":591,"transactions":592,"vwap":593},"2026-07-22",17.7614,17.83,17.8,2313765.147751,8520,17.8039,{"date":595,"open":596,"high":597,"low":508,"close":597,"change":190,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-21",17.785,17.82,0.91,4660331.571072,9929,17.7928,{"date":603,"open":510,"high":604,"low":605,"close":531,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-20",17.77,17.65,-0.15,-0.84,4332393.065701,13060,17.7132,{"date":612,"open":579,"high":613,"low":614,"close":520,"change":251,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-17",17.88,17.525,-1.22,9017762.115911,23168,17.7675,{"date":620,"open":369,"high":326,"low":621,"close":622,"change":311,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-16",17.935,18.03,-1.48,4034242.625479,20546,18.0672,{"date":628,"open":264,"high":629,"low":630,"close":287,"change":299,"percent_change":300,"volume":631,"transactions":632,"vwap":633},"2026-07-15",18.48,18.125,3046307.987489,15536,18.2765,{"date":635,"open":317,"high":636,"low":637,"close":317,"change":87,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-14",18.42,18.2264,1.21,2977162.415262,13979,18.358,{"date":643,"open":287,"high":644,"low":645,"close":361,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-13",18.325,18.12,-0.31,-1.68,4686231.4428,18221,18.2108,{"date":652,"open":348,"high":629,"low":378,"close":264,"change":403,"percent_change":653,"volume":654,"transactions":9,"vwap":264},"2026-07-10",0.38,3057000,{"date":656,"open":376,"high":285,"low":326,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-09",18.39,0.26,1.43,3514200,{"date":662,"open":663,"high":664,"low":665,"close":362,"change":199,"percent_change":482,"volume":666,"transactions":9,"vwap":362},"2026-07-08",17.96,18.145,17.87,4493700,{"date":668,"open":469,"high":326,"low":669,"close":402,"change":311,"percent_change":670,"volume":671,"transactions":9,"vwap":402},"2026-07-07",17.959,-1.47,3924600,{"date":673,"open":298,"high":307,"low":377,"close":284,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":284},"2026-07-06",0.25,1.38,2940400,{"date":678,"open":334,"high":679,"low":680,"close":396,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":396},"2026-07-02",18.41,17.975,-0.215,-1.17,3410500,{"date":685,"open":295,"high":285,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-01",18.275,18.305,-0.125,-0.68,3764500,{"date":692,"open":325,"high":693,"low":325,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-30",18.445,18.43,0.19,1.04,4020300,{"date":699,"open":488,"high":297,"low":700,"close":297,"change":653,"percent_change":701,"volume":702,"transactions":9,"vwap":297},"2026-06-29",17.865,2.13,4708400,{"date":704,"open":705,"high":706,"low":707,"close":705,"change":606,"percent_change":708,"volume":709,"transactions":9,"vwap":705},"2026-06-26",17.86,18.030001,17.78,-0.83,4341400,{"date":711,"open":712,"high":433,"low":597,"close":489,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":489},"2026-06-25",18.185,0.1,0.56,9303900,{"date":717,"open":718,"high":719,"low":720,"close":511,"change":250,"percent_change":251,"volume":721,"transactions":9,"vwap":511},"2026-06-24",17.99,18.075001,17.79,7479100,{"date":723,"open":411,"high":630,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-23",17.9,17.95,-0.36,-1.97,6452600,{"date":730,"open":348,"high":679,"low":378,"close":334,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":334},"2026-06-22",-0.21,-1.13,4851800,{"date":735,"open":317,"high":228,"low":736,"close":222,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":222},"2026-06-18",18.345,0.44,2.43,10628700,{"date":741,"open":325,"high":742,"low":743,"close":410,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":410},"2026-06-17",18.286,18.049999,-0.12,-0.66,10137700,{"date":748,"open":326,"high":377,"low":306,"close":306,"change":446,"percent_change":310,"volume":749,"transactions":9,"vwap":306},"2026-06-16",3025800,{"date":751,"open":439,"high":377,"low":439,"close":326,"change":354,"percent_change":355,"volume":752,"transactions":9,"vwap":326},"2026-06-15",3253500,{"date":754,"open":411,"high":368,"low":755,"close":396,"change":713,"percent_change":714,"volume":756,"transactions":9,"vwap":396},"2026-06-12",17.942,6224400,{"date":758,"open":759,"high":411,"low":579,"close":718,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":718},"2026-06-11",17.75,0.35,1.98,13601000,{"date":764,"open":519,"high":509,"low":765,"close":568,"change":731,"percent_change":766,"volume":767,"transactions":9,"vwap":568},"2026-06-10",17.63,-1.18,9153900,{"date":769,"open":706,"high":410,"low":532,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-09",17.85,-0.14,-0.78,12323000,{"date":775,"open":725,"high":776,"low":621,"close":718,"change":695,"percent_change":777,"volume":778,"transactions":9,"vwap":718},"2026-06-08",18.040001,1.07,6937600,{"date":780,"open":410,"high":481,"low":604,"close":590,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":590},"2026-06-05",-0.33,-1.82,9269300,{"date":785,"open":368,"high":361,"low":410,"close":362,"change":215,"percent_change":215,"volume":786,"transactions":9,"vwap":362},"2026-06-04",2863500,{"date":788,"open":468,"high":361,"low":645,"close":362,"change":446,"percent_change":562,"volume":789,"transactions":9,"vwap":362},"2026-06-03",4022800,{"date":791,"open":645,"high":468,"low":481,"close":468,"change":21,"percent_change":22,"volume":792,"transactions":9,"vwap":468},"2026-06-02",3386400,{"date":794,"open":719,"high":362,"low":402,"close":645,"change":150,"percent_change":87,"volume":795,"transactions":9,"vwap":645},"2026-06-01",3823900,{"date":797,"open":402,"high":481,"low":798,"close":410,"change":189,"percent_change":501,"volume":799,"transactions":9,"vwap":410},"2026-05-29",18.059999,3612400,{"date":801,"open":411,"high":402,"low":411,"close":743,"change":150,"percent_change":87,"volume":802,"transactions":9,"vwap":743},"2026-05-28",3517900,{"date":804,"open":489,"high":805,"low":806,"close":489,"change":21,"percent_change":22,"volume":807,"transactions":9,"vwap":489},"2026-05-27",18.02,17.965,4709800,{"date":809,"open":718,"high":411,"low":663,"close":718,"change":22,"percent_change":810,"volume":811,"transactions":9,"vwap":718},"2026-05-26",0.62,6636700,{"date":813,"open":814,"high":815,"low":665,"close":613,"change":150,"percent_change":87,"volume":816,"transactions":9,"vwap":613},"2026-05-22",17.89,17.93,4821100,{"date":818,"open":759,"high":705,"low":819,"close":820,"change":150,"percent_change":87,"volume":821,"transactions":9,"vwap":820},"2026-05-21",17.745,17.84,7332500,{"date":823,"open":510,"high":520,"low":824,"close":590,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":590},"2026-05-20",17.685,0.15,0.85,5678000,{"date":829,"open":533,"high":830,"low":571,"close":605,"change":562,"percent_change":831,"volume":832,"transactions":9,"vwap":605},"2026-05-19",17.72,-0.34,9787100,{"date":834,"open":519,"high":519,"low":835,"close":510,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":510},"2026-05-18",17.6,-0.18,-1.01,15496300,{"date":840,"open":841,"high":725,"low":604,"close":814,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":814},"2026-05-15",17.895,-0.24,-1.32,11998500,{"date":846,"open":645,"high":361,"low":645,"close":362,"change":215,"percent_change":215,"volume":847,"transactions":9,"vwap":362},"2026-05-14",4966000,{"date":849,"open":645,"high":362,"low":368,"close":362,"change":21,"percent_change":22,"volume":850,"transactions":9,"vwap":362},"2026-05-13",2171200,{"date":852,"open":630,"high":362,"low":368,"close":368,"change":446,"percent_change":562,"volume":853,"transactions":9,"vwap":368},"2026-05-12",3048300,{"date":855,"open":856,"high":645,"low":368,"close":645,"change":446,"percent_change":562,"volume":857,"transactions":9,"vwap":645},"2026-05-11",18.115,4170500,{"date":859,"open":481,"high":362,"low":481,"close":362,"change":189,"percent_change":501,"volume":860,"transactions":9,"vwap":362},"2026-05-08",2588300,{"date":862,"open":396,"high":481,"low":396,"close":481,"change":215,"percent_change":215,"volume":863,"transactions":9,"vwap":481},"2026-05-07",2667300,{"date":865,"open":866,"high":481,"low":410,"close":481,"change":150,"percent_change":87,"volume":867,"transactions":9,"vwap":481},"2026-05-06",18.084999,3264800,{"date":869,"open":776,"high":402,"low":776,"close":798,"change":150,"percent_change":87,"volume":870,"transactions":9,"vwap":798},"2026-05-05",3003100,{"date":872,"open":706,"high":743,"low":718,"close":805,"change":446,"percent_change":562,"volume":873,"transactions":9,"vwap":805},"2026-05-04",3789000,{"date":875,"open":718,"high":776,"low":718,"close":706,"change":288,"percent_change":876,"volume":877,"transactions":9,"vwap":706},"2026-05-01",0.28,4628100,{"date":879,"open":815,"high":718,"low":613,"close":880,"change":881,"percent_change":57,"volume":882,"transactions":9,"vwap":880},"2026-04-30",17.98,0.08,4765300,{"date":884,"open":724,"high":724,"low":820,"close":724,"change":288,"percent_change":876,"volume":885,"transactions":9,"vwap":724},"2026-04-29",4819700,{"date":887,"open":770,"high":613,"low":520,"close":770,"change":310,"percent_change":888,"volume":889,"transactions":9,"vwap":770},"2026-04-28",-0.28,4537300,{"date":891,"open":665,"high":511,"low":705,"close":724,"change":341,"percent_change":199,"volume":892,"transactions":9,"vwap":724},"2026-04-27",4080800,{"date":894,"open":597,"high":814,"low":520,"close":814,"change":80,"percent_change":895,"volume":896,"transactions":9,"vwap":814},"2026-04-24",0.79,5387300,{"date":898,"open":720,"high":597,"low":605,"close":759,"change":250,"percent_change":251,"volume":899,"transactions":9,"vwap":759},"2026-04-23",6744700,{"date":901,"open":580,"high":590,"low":902,"close":720,"change":80,"percent_change":895,"volume":903,"transactions":9,"vwap":720},"2026-04-22",17.725,3533600,{"date":905,"open":830,"high":508,"low":906,"close":605,"change":250,"percent_change":907,"volume":908,"transactions":9,"vwap":605},"2026-04-21",17.613,-0.23,6372500,{"date":910,"open":580,"high":580,"low":533,"close":558,"change":731,"percent_change":682,"volume":911,"transactions":9,"vwap":558},"2026-04-20",7096600,{"date":913,"open":604,"high":509,"low":914,"close":724,"change":105,"percent_change":915,"volume":916,"transactions":9,"vwap":724},"2026-04-17",17.765,1.36,9495300,{"date":918,"open":765,"high":919,"low":765,"close":531,"change":21,"percent_change":22,"volume":920,"transactions":9,"vwap":531},"2026-04-16",17.675,4934700,{"date":922,"open":568,"high":568,"low":765,"close":568,"change":341,"percent_change":199,"volume":923,"transactions":9,"vwap":568},"2026-04-15",3145400,{"date":925,"open":765,"high":568,"low":533,"close":765,"change":341,"percent_change":199,"volume":926,"transactions":9,"vwap":765},"2026-04-14",5242600,{"date":928,"open":835,"high":765,"low":929,"close":533,"change":21,"percent_change":22,"volume":930,"transactions":9,"vwap":533},"2026-04-13",17.59,5178000,{"date":932,"open":933,"high":533,"low":929,"close":835,"change":341,"percent_change":199,"volume":934,"transactions":9,"vwap":835},"2026-04-10",17.61,4392900,{"date":936,"open":561,"high":835,"low":570,"close":929,"change":150,"percent_change":937,"volume":938,"transactions":9,"vwap":929},"2026-04-09",0.23,10609200,{"date":940,"open":941,"high":929,"low":942,"close":561,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":561},"2026-04-08",17.58,17.51,0.2,1.15,11040300,{"date":947,"open":948,"high":949,"low":950,"close":949,"change":446,"percent_change":562,"volume":951,"transactions":9,"vwap":949},"2026-04-07",17.32,17.35,17.19,12387500,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":403,"percent_change":534,"volume":957,"transactions":9,"vwap":956},"2026-04-06",17.31,17.39,17.36,8088900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":150,"percent_change":937,"volume":964,"transactions":9,"vwap":963},"2026-04-02",17.08,17.3,17.030001,17.29,8719300,{"date":966,"open":967,"high":954,"low":950,"close":968,"change":713,"percent_change":36,"volume":969,"transactions":9,"vwap":968},"2026-04-01",17.23,17.25,7555500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":57,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-03-31",16.84,17.16,16.83,17.15,2.69,14363400,{"date":979,"open":980,"high":981,"low":24,"close":982,"change":299,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-03-30",16.87,16.907,16.7,-0.42,11359700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":766,"volume":992,"transactions":9,"vwap":990},"2026-03-27",16.931,16.94,16.73,16.77,-0.2,13859700,{"date":994,"open":995,"high":996,"low":997,"close":997,"change":842,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-03-26",17.11,17.17,16.97,-1.39,11275200,{"date":1001,"open":542,"high":1002,"low":996,"close":541,"change":403,"percent_change":1003,"volume":1004,"transactions":9,"vwap":541},"2026-03-25",17.26,0.41,10442300,{"date":1006,"open":995,"high":1007,"low":1008,"close":1009,"change":562,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-03-24",17.2,17.09,17.14,-0.35,9636600,{"date":1013,"open":541,"high":963,"low":1014,"close":1007,"change":215,"percent_change":215,"volume":1015,"transactions":9,"vwap":1007},"2026-03-23",17.135,12300800,{"date":1017,"open":1018,"high":1018,"low":1009,"close":1007,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1007},"2026-03-20",17.43,-0.29,-1.66,18513100,{"date":1023,"open":1024,"high":581,"low":954,"close":1025,"change":310,"percent_change":1019,"volume":1026,"transactions":9,"vwap":1025},"2026-03-19",17.41,17.49,17927500,{"date":1028,"open":559,"high":759,"low":1029,"close":570,"change":731,"percent_change":766,"volume":1030,"transactions":9,"vwap":570},"2026-03-18",17.53,18696200,{"date":1032,"open":830,"high":720,"low":510,"close":759,"change":421,"percent_change":94,"volume":1033,"transactions":9,"vwap":759},"2026-03-17",10670000,{"date":1035,"open":929,"high":1036,"low":929,"close":531,"change":1037,"percent_change":115,"volume":1038,"transactions":9,"vwap":531},"2026-03-16",17.739,0.21,13165600,{"date":1040,"open":521,"high":1041,"low":1042,"close":1043,"change":310,"percent_change":1019,"volume":1044,"transactions":9,"vwap":1043},"2026-03-13",17.669,17.42,17.45,20595600,{"date":1046,"open":533,"high":1047,"low":1048,"close":1048,"change":991,"percent_change":732,"volume":1049,"transactions":9,"vwap":1048},"2026-03-12",17.646,17.5,11700700,{"date":1051,"open":558,"high":1052,"low":568,"close":1053,"change":150,"percent_change":937,"volume":1054,"transactions":9,"vwap":1053},"2026-03-11",17.755,17.7,9621900,{"date":1056,"open":531,"high":604,"low":765,"close":531,"change":21,"percent_change":22,"volume":1057,"transactions":9,"vwap":531},"2026-03-10",9333500,{"date":1059,"open":1060,"high":579,"low":954,"close":568,"change":695,"percent_change":1061,"volume":1062,"transactions":9,"vwap":568},"2026-03-09",17.34,1.09,15785900,{"date":1064,"open":532,"high":1065,"low":1018,"close":1043,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1043},"2026-03-06",17.585,-0.19,-1.08,14598000,{"date":1070,"open":533,"high":1053,"low":942,"close":568,"change":265,"percent_change":266,"volume":1071,"transactions":9,"vwap":568},"2026-03-05",9615800,{"date":1073,"open":561,"high":1053,"low":1074,"close":531,"change":190,"percent_change":598,"volume":1075,"transactions":9,"vwap":531},"2026-03-04",17.545,7953700,{"date":1077,"open":1078,"high":561,"low":1079,"close":1048,"change":744,"percent_change":689,"volume":1080,"transactions":9,"vwap":1048},"2026-03-03",17.38,17.28,16654100,{"date":1082,"open":1018,"high":605,"low":1042,"close":533,"change":189,"percent_change":501,"volume":1083,"transactions":9,"vwap":533},"2026-03-02",13702200,{"date":1085,"open":1048,"high":835,"low":530,"close":929,"change":446,"percent_change":562,"volume":1086,"transactions":9,"vwap":929},"2026-02-27",13137000,{"date":1088,"open":558,"high":558,"low":1089,"close":835,"change":572,"percent_change":573,"volume":1090,"transactions":9,"vwap":835},"2026-02-26",17.505,10258700,{"date":1092,"open":941,"high":558,"low":941,"close":1093,"change":318,"percent_change":86,"volume":1094,"transactions":9,"vwap":1093},"2026-02-25",17.68,7524000,{"date":1096,"open":1043,"high":521,"low":1097,"close":561,"change":354,"percent_change":1098,"volume":1099,"transactions":9,"vwap":561},"2026-02-24",17.4,0.69,7222000,{"date":1101,"open":1102,"high":561,"low":1078,"close":1018,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1018},"2026-02-23",17.52,-0.3,-1.69,8485500,{"date":1107,"open":1108,"high":1109,"low":530,"close":580,"change":80,"percent_change":1110,"volume":1111,"transactions":9,"vwap":580},"2026-02-20",17.495,17.781,0.8,9238100,{"date":1113,"open":941,"high":531,"low":942,"close":929,"change":562,"percent_change":831,"volume":1114,"transactions":9,"vwap":929},"2026-02-19",9736800,{"date":1116,"open":571,"high":604,"low":1117,"close":605,"change":354,"percent_change":1118,"volume":1119,"transactions":9,"vwap":605},"2026-02-18",17.515,0.68,8926800,{"date":1121,"open":1122,"high":835,"low":963,"close":1029,"change":265,"percent_change":266,"volume":1123,"transactions":9,"vwap":1029},"2026-02-17",17.435,16016800,{"date":1125,"open":1025,"high":1126,"low":1127,"close":561,"change":150,"percent_change":937,"volume":1128,"transactions":9,"vwap":561},"2026-02-13",17.655,17.37,13759700,{"date":1130,"open":520,"high":770,"low":1131,"close":942,"change":1103,"percent_change":647,"volume":1132,"transactions":9,"vwap":942},"2026-02-12",17.46,11518100,{"date":1134,"open":820,"high":665,"low":605,"close":520,"change":403,"percent_change":404,"volume":1135,"transactions":9,"vwap":520},"2026-02-11",9908600,{"date":1137,"open":520,"high":820,"low":580,"close":508,"change":250,"percent_change":251,"volume":1138,"transactions":9,"vwap":508},"2026-02-10",7929900,{"date":1140,"open":533,"high":597,"low":521,"close":707,"change":22,"percent_change":810,"volume":1141,"transactions":9,"vwap":707},"2026-02-09",10952300,{"date":1143,"open":1097,"high":558,"low":1078,"close":579,"change":79,"percent_change":1144,"volume":1145,"transactions":9,"vwap":579},"2026-02-06",1.96,9629700,{"date":1147,"open":955,"high":1148,"low":1002,"close":551,"change":836,"percent_change":1149,"volume":1150,"transactions":9,"vwap":551},"2026-02-05",17.494,-1.03,17542400,{"date":1152,"open":830,"high":830,"low":955,"close":942,"change":731,"percent_change":1153,"volume":1154,"transactions":9,"vwap":942},"2026-02-04",-1.19,14201000,{"date":1156,"open":814,"high":724,"low":835,"close":830,"change":231,"percent_change":1157,"volume":1158,"transactions":9,"vwap":830},"2026-02-03",-0.89,11068100,{"date":1160,"open":508,"high":724,"low":580,"close":613,"change":421,"percent_change":94,"volume":1161,"transactions":9,"vwap":613},"2026-02-02",6994300,{"date":1163,"open":590,"high":705,"low":580,"close":720,"change":562,"percent_change":831,"volume":1164,"transactions":9,"vwap":720},"2026-01-30",9738800,{"date":1166,"open":665,"high":613,"low":1093,"close":770,"change":230,"percent_change":110,"volume":1167,"transactions":9,"vwap":770},"2026-01-29",8599400,{"date":1169,"open":613,"high":724,"low":770,"close":613,"change":189,"percent_change":501,"volume":1170,"transactions":9,"vwap":613},"2026-01-28",5349700,{"date":1172,"open":820,"high":665,"low":589,"close":770,"change":150,"percent_change":87,"volume":1173,"transactions":9,"vwap":770},"2026-01-27",4567600,{"date":1175,"open":519,"high":589,"low":519,"close":520,"change":150,"percent_change":937,"volume":1176,"transactions":9,"vwap":520},"2026-01-26",8489900,{"date":1178,"open":830,"high":590,"low":1053,"close":604,"change":288,"percent_change":876,"volume":1179,"transactions":9,"vwap":604},"2026-01-23",6484900,{"date":1181,"open":508,"high":759,"low":579,"close":830,"change":403,"percent_change":534,"volume":1182,"transactions":9,"vwap":830},"2026-01-22",7961000,{"date":1184,"open":942,"high":559,"low":530,"close":605,"change":501,"percent_change":1185,"volume":1186,"transactions":9,"vwap":605},"2026-01-21",0.97,10447800,{"date":1188,"open":1029,"high":835,"low":1043,"close":530,"change":552,"percent_change":1189,"volume":1190,"transactions":9,"vwap":530},"2026-01-20",-2.24,11131800,{"date":1192,"open":1193,"high":411,"low":590,"close":613,"change":446,"percent_change":562,"volume":1194,"transactions":9,"vwap":613},"2026-01-16",17.97,7791200,{"date":1196,"open":509,"high":621,"low":770,"close":814,"change":215,"percent_change":215,"volume":1197,"transactions":9,"vwap":814},"2026-01-15",4217600,{"date":1199,"open":613,"high":814,"low":597,"close":814,"change":215,"percent_change":215,"volume":1200,"transactions":9,"vwap":814},"2026-01-14",6917600,{"date":1202,"open":814,"high":511,"low":613,"close":814,"change":446,"percent_change":562,"volume":1203,"transactions":9,"vwap":814},"2026-01-13",4897400,{"date":1205,"open":705,"high":724,"low":770,"close":724,"change":341,"percent_change":199,"volume":1206,"transactions":9,"vwap":724},"2026-01-12",4058800,{"date":1208,"open":589,"high":814,"low":520,"close":814,"change":421,"percent_change":94,"volume":1209,"transactions":9,"vwap":814},"2026-01-09",4719900,{"date":1211,"open":589,"high":589,"low":707,"close":590,"change":230,"percent_change":110,"volume":1212,"transactions":9,"vwap":590},"2026-01-08",7861100,{"date":1214,"open":589,"high":705,"low":597,"close":589,"change":215,"percent_change":215,"volume":1215,"transactions":9,"vwap":589},"2026-01-07",6273200,{"date":1217,"open":604,"high":589,"low":604,"close":589,"change":403,"percent_change":404,"volume":1218,"transactions":9,"vwap":589},"2026-01-06",6603700,{"date":1220,"open":902,"high":1221,"low":830,"close":519,"change":881,"percent_change":57,"volume":1222,"transactions":9,"vwap":519},"2026-01-05",17.789,5838300,{"date":1224,"open":759,"high":707,"low":533,"close":1093,"change":341,"percent_change":199,"volume":1225,"transactions":9,"vwap":1093},"2026-01-02",10828500,{"date":1227,"open":580,"high":508,"low":579,"close":579,"change":562,"percent_change":831,"volume":1228,"transactions":9,"vwap":579},"2025-12-31",4961300,{"date":1230,"open":580,"high":519,"low":902,"close":580,"change":446,"percent_change":562,"volume":1231,"transactions":9,"vwap":580},"2025-12-30",4812700,{"date":1233,"open":830,"high":759,"low":510,"close":508,"change":446,"percent_change":562,"volume":1234,"transactions":9,"vwap":508},"2025-12-29",4555200,{"date":1236,"open":508,"high":519,"low":580,"close":759,"change":21,"percent_change":22,"volume":1237,"transactions":9,"vwap":759},"2025-12-26",3004400,{"date":1239,"open":1053,"high":508,"low":1053,"close":580,"change":341,"percent_change":199,"volume":1240,"transactions":9,"vwap":580},"2025-12-24",2527500,{"date":1242,"open":531,"high":830,"low":531,"close":830,"change":199,"percent_change":79,"volume":1243,"transactions":9,"vwap":830},"2025-12-23",4801700,{"date":1245,"open":579,"high":558,"low":531,"close":531,"change":327,"percent_change":1246,"volume":1247,"transactions":9,"vwap":531},"2025-12-22",-0.56,4614600,{"date":1249,"open":765,"high":590,"low":765,"close":519,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":519},"2025-12-19",0.18,1.02,9385700,{"date":1254,"open":1065,"high":533,"low":571,"close":941,"change":341,"percent_change":199,"volume":1255,"transactions":9,"vwap":941},"2025-12-18",4286000,{"date":1257,"open":521,"high":941,"low":571,"close":521,"change":215,"percent_change":215,"volume":1258,"transactions":9,"vwap":521},"2025-12-17",3888600,{"date":1260,"open":571,"high":941,"low":571,"close":521,"change":341,"percent_change":199,"volume":1261,"transactions":9,"vwap":521},"2025-12-16",3211800,{"date":1263,"open":571,"high":521,"low":571,"close":571,"change":215,"percent_change":215,"volume":1264,"transactions":9,"vwap":571},"2025-12-15",3492600,{"date":1266,"open":521,"high":941,"low":570,"close":571,"change":446,"percent_change":562,"volume":1267,"transactions":9,"vwap":571},"2025-12-12",4040700,{"date":1269,"open":571,"high":521,"low":561,"close":521,"change":21,"percent_change":22,"volume":1270,"transactions":9,"vwap":521},"2025-12-11",3843900,{"date":1272,"open":570,"high":571,"low":570,"close":561,"change":341,"percent_change":199,"volume":1273,"transactions":9,"vwap":561},"2025-12-10",3911100,{"date":1275,"open":570,"high":561,"low":1029,"close":570,"change":446,"percent_change":562,"volume":1276,"transactions":9,"vwap":570},"2025-12-09",2176000,{"date":1278,"open":1074,"high":561,"low":1029,"close":561,"change":341,"percent_change":199,"volume":1279,"transactions":9,"vwap":561},"2025-12-08",2972700,{"date":1281,"open":1102,"high":570,"low":1102,"close":570,"change":21,"percent_change":22,"volume":1282,"transactions":9,"vwap":570},"2025-12-05",2462000,{"date":1284,"open":942,"high":1102,"low":1048,"close":1102,"change":341,"percent_change":199,"volume":1285,"transactions":9,"vwap":1102},"2025-12-04",3425700,{"date":1287,"open":1288,"high":942,"low":530,"close":942,"change":341,"percent_change":199,"volume":1289,"transactions":9,"vwap":942},"2025-12-03",17.485,3885300,{"date":1291,"open":1025,"high":1048,"low":532,"close":1048,"change":189,"percent_change":501,"volume":1292,"transactions":9,"vwap":1048},"2025-12-02",4498500,{"date":1294,"open":1295,"high":530,"low":1018,"close":532,"change":215,"percent_change":215,"volume":1296,"transactions":9,"vwap":532},"2025-12-01",17.44,3155000,{"date":1298,"open":1295,"high":532,"low":1018,"close":532,"change":288,"percent_change":1299,"volume":1300,"transactions":9,"vwap":532},"2025-11-28",0.29,3076800,{"date":1302,"open":1024,"high":1295,"low":1097,"close":1042,"change":150,"percent_change":937,"volume":1303,"transactions":9,"vwap":1042},"2025-11-26",6903000,{"date":1305,"open":948,"high":955,"low":1306,"close":1078,"change":288,"percent_change":1299,"volume":1307,"transactions":9,"vwap":1078},"2025-11-25",17.255,9176200,{"date":1309,"open":541,"high":1310,"low":1007,"close":551,"change":21,"percent_change":354,"volume":1311,"transactions":9,"vwap":551},"2025-11-24",17.335,8463200,{"date":1313,"open":1007,"high":955,"low":1314,"close":954,"change":501,"percent_change":513,"volume":1315,"transactions":9,"vwap":954},"2025-11-21",17.02,10438400,{"date":1317,"open":561,"high":521,"low":1009,"close":1009,"change":311,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1009},"2025-11-20",-1.55,12468200,{"date":1321,"open":949,"high":1322,"low":1323,"close":1024,"change":421,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1024},"2025-11-19",17.476,17.315,0.52,8171800,{"date":1327,"open":1060,"high":1328,"low":541,"close":948,"change":299,"percent_change":552,"volume":1329,"transactions":9,"vwap":948},"2025-11-18",17.397,9339800,{"date":1331,"open":1097,"high":530,"low":1332,"close":955,"change":250,"percent_change":907,"volume":1333,"transactions":9,"vwap":955},"2025-11-17",17.345,7872700,{"date":1335,"open":1079,"high":532,"low":1336,"close":1018,"change":189,"percent_change":501,"volume":1337,"transactions":9,"vwap":1018},"2025-11-14",17.24,7237600,{"date":1339,"open":1025,"high":1025,"low":956,"close":1097,"change":327,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1097},"2025-11-13",-0.57,7258800,{"date":1343,"open":942,"high":1344,"low":532,"close":1048,"change":215,"percent_change":215,"volume":1345,"transactions":9,"vwap":1048},"2025-11-12",17.516,5334700,{"date":1347,"open":530,"high":1048,"low":532,"close":1048,"change":215,"percent_change":215,"volume":1348,"transactions":9,"vwap":1048},"2025-11-11",4523500,{"date":1350,"open":1042,"high":1048,"low":1042,"close":1048,"change":80,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1048},"2025-11-10",0.81,7746400,{"date":1354,"open":948,"high":956,"low":1355,"close":956,"change":341,"percent_change":199,"volume":1356,"transactions":9,"vwap":956},"2025-11-07",17.195,12068800,{"date":1358,"open":1043,"high":1043,"low":1060,"close":949,"change":327,"percent_change":1340,"volume":1359,"transactions":9,"vwap":949},"2025-11-06",9579300,{"date":1361,"open":1362,"high":532,"low":955,"close":1043,"change":288,"percent_change":1299,"volume":1363,"transactions":9,"vwap":1043},"2025-11-05",17.405,4692200,{"date":1365,"open":1024,"high":1043,"low":955,"close":1097,"change":562,"percent_change":831,"volume":1366,"transactions":9,"vwap":1097},"2025-11-04",7618400,{"date":1368,"open":1131,"high":530,"low":1295,"close":1131,"change":189,"percent_change":501,"volume":1369,"transactions":9,"vwap":1131},"2025-11-03",6089200,{"date":1371,"open":1131,"high":532,"low":1097,"close":1018,"change":341,"percent_change":199,"volume":1372,"transactions":9,"vwap":1018},"2025-10-31",8369400,{"date":1374,"open":1018,"high":1043,"low":1024,"close":1042,"change":265,"percent_change":266,"volume":1375,"transactions":9,"vwap":1042},"2025-10-30",6954100,{"date":1377,"open":1295,"high":1043,"low":1024,"close":1295,"change":215,"percent_change":215,"volume":1378,"transactions":9,"vwap":1295},"2025-10-29",8573900,{"date":1380,"open":1018,"high":1295,"low":1042,"close":1295,"change":21,"percent_change":22,"volume":1381,"transactions":9,"vwap":1295},"2025-10-28",4022900,{"date":1383,"open":1362,"high":1042,"low":1097,"close":1042,"change":403,"percent_change":534,"volume":1384,"transactions":9,"vwap":1042},"2025-10-27",7398300,{"date":1386,"open":949,"high":956,"low":551,"close":949,"change":199,"percent_change":760,"volume":1387,"transactions":9,"vwap":949},"2025-10-24",7353000,{"date":1389,"open":541,"high":963,"low":1007,"close":963,"change":881,"percent_change":135,"volume":1390,"transactions":9,"vwap":963},"2025-10-23",6638100,{"date":1392,"open":1002,"high":1393,"low":995,"close":541,"change":562,"percent_change":1010,"volume":1394,"transactions":9,"vwap":541},"2025-10-22",17.27,9528600,{"date":1396,"open":968,"high":1079,"low":967,"close":1393,"change":341,"percent_change":199,"volume":1397,"transactions":9,"vwap":1393},"2025-10-21",6335300,{"date":1399,"open":996,"high":1002,"low":1400,"close":1002,"change":265,"percent_change":744,"volume":1401,"transactions":9,"vwap":1002},"2025-10-20",17.164,6780100,{"date":1403,"open":975,"high":954,"low":1404,"close":1079,"change":881,"percent_change":125,"volume":1405,"transactions":9,"vwap":1079},"2025-10-17",17.097,14097100,{"date":1407,"open":1007,"high":1408,"low":1409,"close":1007,"change":150,"percent_change":937,"volume":1410,"transactions":9,"vwap":1007},"2025-10-16",17.205,17.1,10773900,{"date":1412,"open":996,"high":950,"low":1413,"close":973,"change":199,"percent_change":760,"volume":1414,"transactions":9,"vwap":973},"2025-10-15",17.066,5937400,{"date":1416,"open":1417,"high":975,"low":988,"close":1409,"change":230,"percent_change":836,"volume":1418,"transactions":9,"vwap":1409},"2025-10-14",17.040001,9377200,{"date":1420,"open":1421,"high":1009,"low":1417,"close":1422,"change":674,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-10-13",17.07,17.13,1.48,7562200,{"date":1426,"open":996,"high":1427,"low":1428,"close":1428,"change":311,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-10-10",17.18,16.88,-1.57,13728400,{"date":1432,"open":973,"high":996,"low":1009,"close":975,"change":446,"percent_change":562,"volume":1433,"transactions":9,"vwap":975},"2025-10-09",5035000,{"date":1435,"open":1436,"high":973,"low":995,"close":973,"change":199,"percent_change":760,"volume":1437,"transactions":9,"vwap":973},"2025-10-08",17.12,3762600,{"date":1439,"open":1422,"high":1009,"low":1421,"close":1409,"change":265,"percent_change":744,"volume":1440,"transactions":9,"vwap":1409},"2025-10-07",5728900,{"date":1442,"open":1409,"high":1422,"low":1409,"close":1436,"change":288,"percent_change":1299,"volume":1443,"transactions":9,"vwap":1436},"2025-10-06",4813800,{"date":1445,"open":960,"high":1409,"low":1446,"close":1421,"change":215,"percent_change":215,"volume":1447,"transactions":9,"vwap":1421},"2025-10-03",17.042999,5151900,{"date":1449,"open":960,"high":1008,"low":1417,"close":1421,"change":21,"percent_change":354,"volume":1450,"transactions":9,"vwap":1421},"2025-10-02",3401000,{"date":1452,"open":997,"high":1453,"low":1454,"close":1453,"change":150,"percent_change":105,"volume":1455,"transactions":9,"vwap":1453},"2025-10-01",17.049999,16.96,4207400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1459,"change":21,"percent_change":354,"volume":1461,"transactions":9,"vwap":1459},"2025-09-30",16.98,17.01,16.95,6773100,{"date":1463,"open":1458,"high":1459,"low":1454,"close":1464,"change":403,"percent_change":1003,"volume":1465,"transactions":9,"vwap":1464},"2025-09-29",16.99,5770000,{"date":1467,"open":1468,"high":1469,"low":972,"close":1470,"change":199,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-09-26",16.895,16.93,16.92,0.36,5315400,{"date":1474,"open":972,"high":1475,"low":1476,"close":1477,"change":265,"percent_change":744,"volume":1478,"transactions":9,"vwap":1477},"2025-09-25",16.89,16.78,16.86,6373200,{"date":1480,"open":988,"high":988,"low":1481,"close":1428,"change":265,"percent_change":744,"volume":1482,"transactions":9,"vwap":1428},"2025-09-24",16.85,6643100,{"date":1484,"open":1485,"high":997,"low":1475,"close":1486,"change":310,"percent_change":1019,"volume":1487,"transactions":9,"vwap":1486},"2025-09-23",16.965,16.9,5941200,{"date":1489,"open":1470,"high":997,"low":1490,"close":1460,"change":606,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1460},"2025-09-22",16.91,-0.88,6376100,{"date":1494,"open":1453,"high":1409,"low":1495,"close":1409,"change":421,"percent_change":100,"volume":1496,"transactions":9,"vwap":1409},"2025-09-19",17.013,6380300,{"date":1498,"open":1499,"high":962,"low":1500,"close":1459,"change":446,"percent_change":562,"volume":1501,"transactions":9,"vwap":1459},"2025-09-18",17.025,16.994,4635800,{"date":1503,"open":1504,"high":1314,"low":997,"close":1314,"change":341,"percent_change":199,"volume":1505,"transactions":9,"vwap":1314},"2025-09-17",17.0049992,7979300,{"date":1507,"open":1508,"high":1459,"low":1464,"close":1459,"change":189,"percent_change":1250,"volume":1509,"transactions":9,"vwap":1459},"2025-09-16",17,4770700,{"date":1511,"open":1458,"high":1464,"low":1458,"close":1458,"change":341,"percent_change":199,"volume":1512,"transactions":9,"vwap":1458},"2025-09-15",4169600,{"date":1514,"open":1460,"high":1458,"low":1460,"close":997,"change":21,"percent_change":354,"volume":1515,"transactions":9,"vwap":997},"2025-09-12",4264800,{"date":1517,"open":1490,"high":1460,"low":1490,"close":1460,"change":403,"percent_change":1003,"volume":1518,"transactions":9,"vwap":1460},"2025-09-11",3790000,{"date":1520,"open":1521,"high":1470,"low":1477,"close":1428,"change":215,"percent_change":215,"volume":1522,"transactions":9,"vwap":1428},"2025-09-10",16.915,4154000,{"date":1524,"open":980,"high":1428,"low":1525,"close":1428,"change":21,"percent_change":354,"volume":1526,"transactions":9,"vwap":1428},"2025-09-09",16.824,3886100,{"date":1528,"open":974,"high":980,"low":974,"close":1477,"change":403,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1477},"2025-09-08",0.42,5416600,{"date":1532,"open":974,"high":1481,"low":982,"close":1533,"change":21,"percent_change":354,"volume":1534,"transactions":9,"vwap":1533},"2025-09-05",16.79,7101100,{"date":1536,"open":1537,"high":990,"low":1538,"close":990,"change":22,"percent_change":355,"volume":1539,"transactions":9,"vwap":990},"2025-09-04",16.685,16.654,5175000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":421,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-09-03",16.63,16.69,16.595,16.66,0.54,5241800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1551,"change":299,"percent_change":983,"volume":1553,"transactions":9,"vwap":1551},"2025-09-02",16.505,16.57,16.42,6409200,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":744,"percent_change":64,"volume":1559,"transactions":9,"vwap":1558},"2025-08-29",16.74,16.61,16.64,5249900,{"date":1561,"open":1562,"high":990,"low":1562,"close":1563,"change":403,"percent_change":1529,"volume":1564,"transactions":9,"vwap":1563},"2025-08-28",16.67,16.76,4868500,{"date":1566,"open":1545,"high":1543,"low":24,"close":1543,"change":189,"percent_change":1250,"volume":1567,"transactions":9,"vwap":1543},"2025-08-27",5688900,{"date":1569,"open":1570,"high":1562,"low":1571,"close":1545,"change":189,"percent_change":1250,"volume":1572,"transactions":9,"vwap":1545},"2025-08-26",16.62,16.59,4687100,{"date":1574,"open":1558,"high":1562,"low":1575,"close":1542,"change":265,"percent_change":744,"volume":1576,"transactions":9,"vwap":1542},"2025-08-25",16.6,5019200,{"date":1578,"open":1579,"high":1562,"low":1580,"close":1581,"change":695,"percent_change":944,"volume":1582,"transactions":9,"vwap":1581},"2025-08-22",16.48,16.455,16.65,6261500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":562,"percent_change":726,"volume":1589,"transactions":9,"vwap":1588},"2025-08-21",16.47,16.515,16.4,16.46,5729200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":310,"percent_change":1103,"volume":1596,"transactions":9,"vwap":1595},"2025-08-20",16.55,16.56,16.35,16.52,8881300,{"date":1598,"open":1599,"high":1543,"low":1592,"close":1551,"change":744,"percent_change":64,"volume":1600,"transactions":9,"vwap":1551},"2025-08-19",16.68,6538500,{"date":1602,"open":1543,"high":982,"low":1581,"close":1543,"change":606,"percent_change":1157,"volume":1603,"transactions":9,"vwap":1543},"2025-08-18",4945200,{"date":1605,"open":1469,"high":1606,"low":1607,"close":972,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":972},"2025-08-15",16.935,16.8,-0.09,-0.53,7303500,{"date":1612,"open":1469,"high":1460,"low":1470,"close":1469,"change":215,"percent_change":215,"volume":1613,"transactions":9,"vwap":1469},"2025-08-14",3408700,{"date":1615,"open":988,"high":988,"low":1470,"close":1469,"change":341,"percent_change":199,"volume":1616,"transactions":9,"vwap":1469},"2025-08-13",2849600,{"date":1618,"open":1470,"high":1469,"low":1490,"close":1470,"change":21,"percent_change":354,"volume":1619,"transactions":9,"vwap":1470},"2025-08-12",4282000,{"date":1621,"open":1486,"high":1470,"low":1475,"close":1486,"change":341,"percent_change":199,"volume":1622,"transactions":9,"vwap":1486},"2025-08-11",3939500,{"date":1624,"open":980,"high":1486,"low":1477,"close":1475,"change":288,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1475},"2025-08-08",0.3,2870900,{"date":1628,"open":1477,"high":980,"low":1607,"close":972,"change":341,"percent_change":199,"volume":1629,"transactions":9,"vwap":972},"2025-08-07",5399800,{"date":1631,"open":1556,"high":974,"low":1556,"close":974,"change":713,"percent_change":1632,"volume":1633,"transactions":9,"vwap":974},"2025-08-06",0.6,4658200,{"date":1635,"open":1476,"high":1607,"low":1636,"close":989,"change":250,"percent_change":842,"volume":1637,"transactions":9,"vwap":989},"2025-08-05",16.71,5328100,{"date":1639,"open":1599,"high":990,"low":1562,"close":990,"change":695,"percent_change":944,"volume":1640,"transactions":9,"vwap":990},"2025-08-04",5301500,{"date":1642,"open":1643,"high":1562,"low":1644,"close":1645,"change":110,"percent_change":837,"volume":1646,"transactions":9,"vwap":1645},"2025-08-01",16.665,16.51,16.58,9725900,{"date":1648,"open":1649,"high":972,"low":1650,"close":1651,"change":230,"percent_change":836,"volume":1652,"transactions":9,"vwap":1651},"2025-07-31",16.835,16.72,16.75,7219700,{"date":1654,"open":990,"high":1655,"low":989,"close":1476,"change":341,"percent_change":199,"volume":1656,"transactions":9,"vwap":1476},"2025-07-30",16.798,4795600,{"date":1658,"open":1607,"high":1659,"low":1651,"close":990,"change":215,"percent_change":215,"volume":1660,"transactions":9,"vwap":990},"2025-07-29",16.81,3841300,{"date":1662,"open":990,"high":1476,"low":1563,"close":990,"change":21,"percent_change":354,"volume":1663,"transactions":9,"vwap":990},"2025-07-28",5894000,{"date":1665,"open":1636,"high":1651,"low":1636,"close":1651,"change":150,"percent_change":105,"volume":1666,"transactions":9,"vwap":1651},"2025-07-25",2949000,{"date":1668,"open":1636,"high":1650,"low":1599,"close":1636,"change":189,"percent_change":1250,"volume":1669,"transactions":9,"vwap":1636},"2025-07-24",4412700,{"date":1671,"open":1581,"high":1599,"low":1557,"close":1599,"change":150,"percent_change":105,"volume":1672,"transactions":9,"vwap":1599},"2025-07-23",4381300,{"date":1674,"open":1545,"high":1675,"low":1645,"close":1558,"change":265,"percent_change":744,"volume":1676,"transactions":9,"vwap":1558},"2025-07-22",16.666,5458700,{"date":1678,"open":1562,"high":1599,"low":1558,"close":1545,"change":266,"percent_change":745,"volume":1679,"transactions":9,"vwap":1545},"2025-07-21",4746000,{"date":1681,"open":1607,"high":974,"low":1651,"close":990,"change":265,"percent_change":744,"volume":1682,"transactions":9,"vwap":990},"2025-07-18",4751900,{"date":1684,"open":1607,"high":1659,"low":1476,"close":1533,"change":446,"percent_change":562,"volume":1685,"transactions":9,"vwap":1533},"2025-07-17",4092100,{"date":1687,"open":1607,"high":1607,"low":1533,"close":1607,"change":215,"percent_change":215,"volume":1688,"transactions":9,"vwap":1607},"2025-07-16",2107000,{"date":1690,"open":1607,"high":1607,"low":1533,"close":1607,"change":341,"percent_change":199,"volume":1691,"transactions":9,"vwap":1607},"2025-07-15",2771800,{"date":1693,"open":1533,"high":1607,"low":1533,"close":1533,"change":341,"percent_change":199,"volume":1694,"transactions":9,"vwap":1533},"2025-07-14",2788800,{"date":1696,"open":1476,"high":1533,"low":1476,"close":1476,"change":341,"percent_change":199,"volume":1697,"transactions":9,"vwap":1476},"2025-07-11",1776400,{"date":1699,"open":1476,"high":1533,"low":990,"close":990,"change":215,"percent_change":215,"volume":1700,"transactions":9,"vwap":990},"2025-07-10",2093200,{"date":1702,"open":1476,"high":1533,"low":990,"close":990,"change":215,"percent_change":215,"volume":1703,"transactions":9,"vwap":990},"2025-07-09",2660300,{"date":1705,"open":1563,"high":990,"low":1651,"close":990,"change":21,"percent_change":354,"volume":1706,"transactions":9,"vwap":990},"2025-07-08",3556200,{"date":1708,"open":1651,"high":1651,"low":989,"close":1651,"change":215,"percent_change":215,"volume":1709,"transactions":9,"vwap":1651},"2025-07-07",4055300,{"date":1711,"open":1556,"high":1651,"low":989,"close":1651,"change":189,"percent_change":1250,"volume":1712,"transactions":9,"vwap":1651},"2025-07-03",1628400,{"date":1714,"open":982,"high":1650,"low":1543,"close":1650,"change":341,"percent_change":199,"volume":1715,"transactions":9,"vwap":1650},"2025-07-02",2405100,{"date":1717,"open":982,"high":1650,"low":1599,"close":1636,"change":446,"percent_change":562,"volume":1718,"transactions":9,"vwap":1636},"2025-07-01",4138100,{"date":1720,"open":1636,"high":989,"low":982,"close":1650,"change":21,"percent_change":354,"volume":1721,"transactions":9,"vwap":1650},"2025-06-30",3728900,{"date":1723,"open":1599,"high":982,"low":1545,"close":982,"change":189,"percent_change":1250,"volume":1724,"transactions":9,"vwap":982},"2025-06-27",3864300,{"date":1726,"open":1545,"high":1599,"low":1558,"close":1562,"change":189,"percent_change":1250,"volume":1727,"transactions":9,"vwap":1562},"2025-06-26",3926000,{"date":1729,"open":1542,"high":1558,"low":1557,"close":1558,"change":189,"percent_change":1250,"volume":1730,"transactions":9,"vwap":1558},"2025-06-25",3495800,{"date":1732,"open":1645,"high":1570,"low":1551,"close":1557,"change":421,"percent_change":1546,"volume":1733,"transactions":9,"vwap":1557},"2025-06-24",4876300,{"date":1735,"open":1736,"high":1595,"low":1737,"close":1595,"change":562,"percent_change":726,"volume":1738,"transactions":9,"vwap":1595},"2025-06-23",16.43,16.385,5637500,{"date":1740,"open":1650,"high":1476,"low":1595,"close":1645,"change":562,"percent_change":726,"volume":1741,"transactions":9,"vwap":1645},"2025-06-20",7041100,{"date":1743,"open":1581,"high":1599,"low":1542,"close":1558,"change":215,"percent_change":215,"volume":1744,"transactions":9,"vwap":1558},"2025-06-18",4213600,{"date":1746,"open":1581,"high":1562,"low":1570,"close":1558,"change":265,"percent_change":744,"volume":1747,"transactions":9,"vwap":1558},"2025-06-17",3622600,{"date":1749,"open":1570,"high":1545,"low":1570,"close":1545,"change":403,"percent_change":1529,"volume":1750,"transactions":9,"vwap":1545},"2025-06-16",2897800,{"date":1752,"open":1645,"high":1542,"low":1551,"close":1571,"change":250,"percent_change":842,"volume":1753,"transactions":9,"vwap":1571},"2025-06-13",4748200,{"date":1755,"open":1575,"high":1542,"low":1571,"close":1542,"change":21,"percent_change":354,"volume":1756,"transactions":9,"vwap":1542},"2025-06-12",2597900,{"date":1758,"open":1542,"high":1558,"low":1571,"close":1557,"change":446,"percent_change":562,"volume":1759,"transactions":9,"vwap":1557},"2025-06-11",3512100,{"date":1761,"open":1762,"high":1570,"low":1763,"close":1570,"change":21,"percent_change":354,"volume":1764,"transactions":9,"vwap":1570},"2025-06-10",16.605,16.585,2387000,{"date":1766,"open":1551,"high":1575,"low":1551,"close":1575,"change":189,"percent_change":1250,"volume":1767,"transactions":9,"vwap":1575},"2025-06-09",2760300,{"date":1769,"open":1592,"high":1645,"low":1770,"close":1551,"change":421,"percent_change":157,"volume":1771,"transactions":9,"vwap":1551},"2025-06-06",16.54,3985900,{"date":1773,"open":1770,"high":1551,"low":1774,"close":1579,"change":310,"percent_change":1103,"volume":1775,"transactions":9,"vwap":1579},"2025-06-05",16.452,5879100,{"date":1777,"open":1644,"high":1778,"low":1579,"close":1778,"change":189,"percent_change":1250,"volume":1779,"transactions":9,"vwap":1778},"2025-06-04",16.53,3079700,{"date":1781,"open":1782,"high":1783,"low":1736,"close":1783,"change":199,"percent_change":1471,"volume":1784,"transactions":9,"vwap":1783},"2025-06-03",16.44,16.5,3122500,{"date":1786,"open":1787,"high":1782,"low":1787,"close":1782,"change":403,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1782},"2025-06-02",16.32,0.43,3300000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":341,"percent_change":199,"volume":1796,"transactions":9,"vwap":1795},"2025-05-30",16.34,16.38,16.22,16.37,5384700,{"date":1798,"open":1736,"high":1736,"low":1799,"close":1800,"change":189,"percent_change":1250,"volume":1801,"transactions":9,"vwap":1800},"2025-05-29",16.3,16.36,3563500,{"date":1803,"open":1800,"high":1804,"low":1805,"close":1806,"change":230,"percent_change":836,"volume":1807,"transactions":9,"vwap":1806},"2025-05-28",16.39,16.315,16.33,3608200,{"date":1809,"open":1810,"high":1800,"low":1811,"close":1800,"change":674,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1800},"2025-05-27",16.25,16.23,1.55,5448100,{"date":1815,"open":1816,"high":1817,"low":176,"close":1818,"change":1608,"percent_change":1246,"volume":1819,"transactions":9,"vwap":1818},"2025-05-23",16.030001,16.16,16.11,6208500,{"date":1821,"open":1822,"high":1810,"low":1823,"close":1824,"change":189,"percent_change":695,"volume":1825,"transactions":9,"vwap":1824},"2025-05-22",16.17,16.15,16.2,5206100,{"date":1827,"open":1811,"high":1806,"low":1828,"close":1822,"change":744,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1822},"2025-05-21",16.12,-0.74,4833800,{"date":1832,"open":1833,"high":1799,"low":1811,"close":1834,"change":265,"percent_change":744,"volume":1835,"transactions":9,"vwap":1834},"2025-05-20",16.27,16.29,4044700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":231,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-05-19",16.19,16.31,16.18,-0.97,5314500,{"date":1844,"open":1585,"high":1845,"low":1846,"close":1585,"change":150,"percent_change":105,"volume":1847,"transactions":9,"vwap":1585},"2025-05-16",16.479,16.365,6031300,{"date":1849,"open":1552,"high":1736,"low":1594,"close":1736,"change":21,"percent_change":354,"volume":1850,"transactions":9,"vwap":1736},"2025-05-15",4309200,{"date":1852,"open":1552,"high":1736,"low":1853,"close":1853,"change":446,"percent_change":562,"volume":1854,"transactions":9,"vwap":1853},"2025-05-14",16.41,3460100,{"date":1856,"open":1552,"high":1736,"low":1853,"close":1552,"change":215,"percent_change":215,"volume":1857,"transactions":9,"vwap":1552},"2025-05-13",5290700,{"date":1859,"open":1853,"high":1782,"low":1587,"close":1552,"change":341,"percent_change":199,"volume":1860,"transactions":9,"vwap":1552},"2025-05-12",4460600,{"date":1862,"open":1804,"high":1853,"low":1804,"close":1853,"change":21,"percent_change":354,"volume":1863,"transactions":9,"vwap":1853},"2025-05-09",5147600,{"date":1865,"open":1552,"high":1552,"low":1866,"close":1804,"change":215,"percent_change":215,"volume":1867,"transactions":9,"vwap":1804},"2025-05-08",16.375,3936900,{"date":1869,"open":1793,"high":1587,"low":1594,"close":1804,"change":341,"percent_change":199,"volume":1870,"transactions":9,"vwap":1804},"2025-05-07",6022500,{"date":1872,"open":1873,"high":1737,"low":1594,"close":1793,"change":341,"percent_change":199,"volume":1874,"transactions":9,"vwap":1793},"2025-05-06",16.355,3088700,{"date":1876,"open":1800,"high":1804,"low":1594,"close":1795,"change":215,"percent_change":215,"volume":1877,"transactions":9,"vwap":1795},"2025-05-05",3757800,{"date":1879,"open":1795,"high":1866,"low":1594,"close":1795,"change":150,"percent_change":105,"volume":1880,"transactions":9,"vwap":1795},"2025-05-02",5461800,{"date":1882,"open":1806,"high":1594,"low":1787,"close":1806,"change":189,"percent_change":1250,"volume":1883,"transactions":9,"vwap":1806},"2025-05-01",6267500,{"date":1885,"open":1886,"high":1839,"low":1840,"close":1799,"change":215,"percent_change":215,"volume":1887,"transactions":9,"vwap":1799},"2025-04-30",16.235,7934600,{"date":1889,"open":1810,"high":1799,"low":1890,"close":1799,"change":150,"percent_change":674,"volume":1891,"transactions":9,"vwap":1799},"2025-04-29",16.245,6826400,{"date":1893,"open":1894,"high":1895,"low":1824,"close":1894,"change":21,"percent_change":354,"volume":1896,"transactions":9,"vwap":1894},"2025-04-28",16.26,16.28,7906800,{"date":1898,"open":1838,"high":1894,"low":1822,"close":1899,"change":199,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-04-25",16.24,0.37,8190200,{"date":180,"open":1903,"high":1904,"low":1905,"close":1840,"change":22,"percent_change":1118,"volume":1906,"transactions":9,"vwap":1840},16.07,16.186,16.065001,9215600]