[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RYLD":3,"homepage-market-summary":30,"stock-historical-RYLD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RYLD","2026-10-07",{"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 Russell 2000 Covered Call ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.4267,1.77,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.49,15.525,15.56,15.46,15.63,-0.14,-0.9,408085.506719,16.47,14.61,709939.0440083705,47.3,1877,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},14.13,685994,250387700.046101,7.12,"2025-04-25",[183,186,196,205,214,225,234,243,250,259,265,271,278,286,296,307,316,326,336,346,353,363,372,381,388,396,406,413,421,429,436,441,446,455,463,468,475,482,488,493,499,507,512,519,526,534,542,553,562,570,577,584,592,599,607,613,620,626,631,637,644,650,656,660,664,668,672,675,679,683,686,691,695,699,703,712,717,724,727,730,733,738,744,747,750,754,761,765,768,771,774,778,782,785,789,793,799,808,815,821,825,831,836,839,842,845,848,852,856,861,865,871,878,882,885,889,894,898,901,907,913,917,922,925,929,933,937,942,948,953,958,964,972,978,986,994,1001,1007,1013,1020,1025,1032,1037,1042,1047,1054,1058,1061,1064,1068,1072,1077,1081,1084,1088,1092,1097,1101,1105,1108,1111,1114,1119,1124,1127,1131,1135,1139,1144,1149,1154,1157,1162,1165,1169,1173,1178,1181,1185,1188,1191,1195,1199,1202,1205,1208,1211,1214,1218,1221,1224,1227,1232,1235,1238,1241,1245,1249,1252,1255,1258,1262,1266,1270,1273,1277,1280,1285,1289,1292,1295,1298,1301,1304,1307,1311,1314,1318,1322,1328,1332,1338,1343,1347,1353,1357,1361,1364,1367,1371,1376,1380,1383,1387,1390,1393,1396,1400,1403,1406,1410,1414,1417,1420,1423,1426,1429,1432,1437,1441,1446,1450,1454,1457,1460,1463,1466,1470,1474,1479,1484,1488,1490,1493,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1530,1533,1537,1541,1544,1547,1550,1553,1557,1562,1565,1569,1575,1579,1582,1585,1588,1591,1595,1601,1606,1610,1616,1623,1630,1633,1638,1641,1646,1650,1654,1659,1662,1667,1670,1673,1676,1679,1682,1685,1689,1692,1696,1699,1703,1706,1711,1714,1718,1722,1725,1730,1733,1737,1740,1744,1748,1751,1755,1758,1761,1768,1774,1777,1782,1788,1795,1800,1805,1812,1817,1823,1828,1832,1837,1841,1845,1848,1851,1854,1856,1860,1864,1868,1871,1876,1880,1885,1889,1894],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1719,15.5052,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",15.7,15.7285,15.61,-0.04,-0.26,471041.03933,1974,15.6536,{"date":197,"open":198,"high":188,"low":199,"close":200,"change":72,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",15.58,15.57,15.67,0.45,375697.15872,1801,15.6523,{"date":206,"open":199,"high":207,"low":199,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",15.66,15.6,0.12,0.78,315535.838884,1321,15.6132,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",15.45,15.53,15.345,15.48,0.01,0.06,950610.884581,1791,15.4143,{"date":226,"open":227,"high":227,"low":216,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",15.54,15.47,-0.01,-0.06,410437.205048,1862,15.5015,{"date":235,"open":236,"high":237,"low":238,"close":219,"change":145,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",15.5,15.545,15.415,-0.13,455868.617513,2096,15.4618,{"date":244,"open":17,"high":19,"low":245,"close":236,"change":246,"percent_change":116,"volume":247,"transactions":248,"vwap":249},"2026-09-28",15.4601,-0.05,325129.528888,2128,15.5064,{"date":251,"open":252,"high":253,"low":219,"close":252,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",15.55,15.5999,0.03,0.19,491304.208401,1734,15.5358,{"date":260,"open":261,"high":252,"low":216,"close":261,"change":229,"percent_change":230,"volume":262,"transactions":263,"vwap":264},"2026-09-24",15.52,655513.169062,2534,15.5059,{"date":266,"open":207,"high":207,"low":261,"close":217,"change":239,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",-0.83,723103.694173,2466,15.5566,{"date":272,"open":21,"high":188,"low":21,"close":207,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",0.04,0.26,635837.647339,1461,15.6651,{"date":279,"open":280,"high":207,"low":190,"close":281,"change":121,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",15.65,15.62,-0.76,694375.134822,2148,15.6279,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":167,"volume":293,"transactions":294,"vwap":295},"2026-09-18",15.72,15.795,15.685,15.74,-0.11,669249.98078,2449,15.7169,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",15.95,15.975,15.82,15.85,0.11,0.7,507088.369357,2039,15.8992,{"date":308,"open":309,"high":310,"low":311,"close":291,"change":230,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",15.84,15.915,15.585,-0.38,660602.833323,3290,15.7734,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":121,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",15.9,15.916,15.75,15.8,-0.75,531069.411495,2934,15.8132,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":246,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",15.91,16.015,15.87,15.92,-0.31,446937.893734,2331,15.9446,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":273,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",16.03,16.095,15.965,15.97,0.25,415214.745267,1955,16.0086,{"date":347,"open":298,"high":348,"low":330,"close":349,"change":292,"percent_change":167,"volume":350,"transactions":351,"vwap":352},"2026-09-10",16,15.93,500635.404924,2230,15.9205,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",16.21,16.0214,16.04,-0.18,-1.11,443435.495194,2329,16.0817,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":191,"percent_change":162,"volume":369,"transactions":370,"vwap":371},"2026-09-08",16.27,16.2864,16.205,16.22,446223.062792,2193,16.2427,{"date":373,"open":374,"high":365,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",16.15,16.26,0.05,0.31,348205.541831,1917,16.236,{"date":382,"open":355,"high":383,"low":384,"close":355,"change":376,"percent_change":377,"volume":385,"transactions":386,"vwap":387},"2026-09-03",16.23,16.1501,556981.38238,2727,16.2006,{"date":389,"open":338,"high":390,"low":338,"close":391,"change":392,"percent_change":174,"volume":393,"transactions":394,"vwap":395},"2026-09-02",16.17,16.16,0.16,553793.643626,3052,16.1291,{"date":397,"open":398,"high":399,"low":400,"close":348,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",16.05,16.11,15.99,-0.16,-0.99,973337.700994,3734,16.0254,{"date":407,"open":408,"high":408,"low":409,"close":391,"change":246,"percent_change":332,"volume":410,"transactions":411,"vwap":412},"2026-08-31",16.2,16.1,396220.474665,2141,16.13,{"date":414,"open":415,"high":415,"low":408,"close":355,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",16.35,-0.1,-0.61,357208.205867,2166,16.2512,{"date":422,"open":423,"high":424,"low":425,"close":423,"change":376,"percent_change":377,"volume":426,"transactions":427,"vwap":428},"2026-08-27",16.31,16.32,16.255,551458.727809,2326,16.2942,{"date":430,"open":365,"high":431,"low":383,"close":375,"change":432,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",16.275,0,247676.198908,1197,16.2571,{"date":437,"open":383,"high":365,"low":368,"close":375,"change":376,"percent_change":377,"volume":438,"transactions":439,"vwap":440},"2026-08-25",397466.430408,1527,16.2403,{"date":442,"open":365,"high":365,"low":408,"close":355,"change":38,"percent_change":443,"volume":444,"transactions":223,"vwap":445},"2026-08-24",-1.34,343878.405442,16.2293,{"date":447,"open":448,"high":25,"low":449,"close":450,"change":451,"percent_change":209,"volume":452,"transactions":453,"vwap":454},"2026-08-21",16.4,16.335,16.43,0.02,560811.744603,2303,16.4056,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":229,"percent_change":230,"volume":460,"transactions":461,"vwap":462},"2026-08-20",16.42,16.39,16.41,436200.154312,1526,16.407,{"date":464,"open":457,"high":450,"low":459,"close":457,"change":220,"percent_change":221,"volume":465,"transactions":466,"vwap":467},"2026-08-19",336613.659513,1368,16.4167,{"date":469,"open":459,"high":470,"low":471,"close":459,"change":432,"percent_change":432,"volume":472,"transactions":473,"vwap":474},"2026-08-18",16.4196,16.3838,357040.517449,1474,16.4047,{"date":476,"open":477,"high":478,"low":477,"close":459,"change":220,"percent_change":221,"volume":479,"transactions":480,"vwap":481},"2026-08-17",16.38,16.415,305440.71985,1440,16.4051,{"date":483,"open":448,"high":459,"low":484,"close":448,"change":220,"percent_change":221,"volume":485,"transactions":486,"vwap":487},"2026-08-14",16.37,345327.202033,2451,16.3986,{"date":489,"open":484,"high":448,"low":484,"close":458,"change":451,"percent_change":209,"volume":490,"transactions":491,"vwap":492},"2026-08-13",400140.531853,1417,16.3897,{"date":494,"open":415,"high":458,"low":495,"close":484,"change":451,"percent_change":209,"volume":496,"transactions":497,"vwap":498},"2026-08-12",16.3489,487875.312489,2278,16.3757,{"date":500,"open":501,"high":415,"low":502,"close":415,"change":254,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",16.34,16.33,0.18,272003.873853,1295,16.3445,{"date":508,"open":502,"high":501,"low":423,"close":424,"change":145,"percent_change":121,"volume":509,"transactions":510,"vwap":511},"2026-08-10",299954.192337,1673,16.3269,{"date":513,"open":423,"high":501,"low":514,"close":501,"change":72,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",16.29,0.43,348129.317873,2438,16.3226,{"date":520,"open":521,"high":522,"low":521,"close":365,"change":229,"percent_change":230,"volume":523,"transactions":524,"vwap":525},"2026-08-06",16.24,16.3089,558118.888373,4886,16.2788,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":432,"percent_change":432,"volume":531,"transactions":532,"vwap":533},"2026-08-05",16.3,16.2672,16.28,561750.861324,2227,16.2863,{"date":535,"open":383,"high":514,"low":536,"close":530,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",16.1998,0.1,0.62,814712.712717,2395,16.2535,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",16.07,16.19,16.065,16.18,0.17,1.06,542167.734121,3539,16.1531,{"date":554,"open":338,"high":555,"low":330,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",16.075,16.01,-0.03,-0.19,455347.178977,2210,15.9832,{"date":563,"open":341,"high":564,"low":565,"close":357,"change":548,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",16.045,15.905,1.07,584980.180298,1951,15.9693,{"date":571,"open":400,"high":357,"low":301,"close":330,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",-0.145,-0.91,1186534.583257,3551,15.9343,{"date":578,"open":556,"high":579,"low":349,"close":329,"change":580,"percent_change":254,"volume":581,"transactions":582,"vwap":583},"2026-07-28",16.035,0.005,651264.382843,2511,15.9905,{"date":585,"open":357,"high":544,"low":586,"close":556,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-27",15.9387,0.09,0.57,622217.689266,2273,15.9929,{"date":593,"open":348,"high":594,"low":595,"close":331,"change":191,"percent_change":162,"volume":596,"transactions":597,"vwap":598},"2026-07-24",16.017,15.9151,554595.541173,2919,15.9673,{"date":600,"open":400,"high":400,"low":601,"close":602,"change":230,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",15.88,15.96,-0.37,806848.402551,3077,15.9346,{"date":608,"open":338,"high":544,"low":348,"close":609,"change":246,"percent_change":332,"volume":610,"transactions":611,"vwap":612},"2026-07-22",16.02,375857.712271,1937,16.0331,{"date":614,"open":341,"high":615,"low":340,"close":544,"change":537,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-21",16.08,0.63,395555.641607,1675,16.0396,{"date":621,"open":338,"high":579,"low":298,"close":341,"change":558,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-20",-1.18,671672.290558,2835,15.9964,{"date":627,"open":348,"high":383,"low":348,"close":391,"change":451,"percent_change":209,"volume":628,"transactions":629,"vwap":630},"2026-07-17",723496.719136,3501,16.1395,{"date":632,"open":409,"high":374,"low":409,"close":633,"change":254,"percent_change":255,"volume":634,"transactions":635,"vwap":636},"2026-07-16",16.14,420076.359627,3315,16.1285,{"date":638,"open":615,"high":639,"low":640,"close":399,"change":376,"percent_change":377,"volume":641,"transactions":642,"vwap":643},"2026-07-15",16.125,16.06,517577.734376,2285,16.1009,{"date":645,"open":398,"high":555,"low":609,"close":640,"change":221,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-14",0.38,468236.370145,2022,16.0567,{"date":651,"open":556,"high":652,"low":341,"close":348,"change":230,"percent_change":603,"volume":653,"transactions":654,"vwap":655},"2026-07-13",16.0491,524528.29504,2236,16.0042,{"date":657,"open":615,"high":615,"low":400,"close":658,"change":220,"percent_change":221,"volume":659,"transactions":9,"vwap":658},"2026-07-10",16.059999,821300,{"date":661,"open":602,"high":544,"low":602,"close":662,"change":537,"percent_change":616,"volume":663,"transactions":9,"vwap":662},"2026-07-09",16.049999,507100,{"date":665,"open":318,"high":602,"low":666,"close":298,"change":246,"percent_change":332,"volume":667,"transactions":9,"vwap":298},"2026-07-08",15.83,583000,{"date":669,"open":670,"high":564,"low":602,"close":348,"change":191,"percent_change":162,"volume":671,"transactions":9,"vwap":348},"2026-07-07",16.040001,650300,{"date":673,"open":298,"high":662,"low":298,"close":670,"change":221,"percent_change":646,"volume":674,"transactions":9,"vwap":670},"2026-07-06",300800,{"date":676,"open":677,"high":670,"low":318,"close":677,"change":220,"percent_change":221,"volume":678,"transactions":9,"vwap":677},"2026-07-02",15.98,457500,{"date":680,"open":677,"high":681,"low":340,"close":341,"change":145,"percent_change":239,"volume":682,"transactions":9,"vwap":341},"2026-07-01",16.030001,497700,{"date":684,"open":331,"high":400,"low":328,"close":400,"change":221,"percent_change":646,"volume":685,"transactions":9,"vwap":400},"2026-06-30",493700,{"date":687,"open":318,"high":688,"low":300,"close":349,"change":72,"percent_change":689,"volume":690,"transactions":9,"vwap":349},"2026-06-29",15.935,0.44,782300,{"date":692,"open":666,"high":328,"low":289,"close":693,"change":229,"percent_change":230,"volume":694,"transactions":9,"vwap":693},"2026-06-26",15.86,779700,{"date":696,"open":318,"high":310,"low":697,"close":330,"change":72,"percent_change":689,"volume":698,"transactions":9,"vwap":330},"2026-06-25",15.81,883000,{"date":700,"open":697,"high":601,"low":701,"close":321,"change":254,"percent_change":255,"volume":702,"transactions":9,"vwap":321},"2026-06-24",15.76,856100,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-23",15.73,15.825,15.69,15.77,-0.08,-0.5,571900,{"date":713,"open":666,"high":330,"low":714,"close":301,"change":401,"percent_change":715,"volume":716,"transactions":9,"vwap":301},"2026-06-22",15.79,-1,427200,{"date":718,"open":719,"high":720,"low":701,"close":556,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":556},"2026-06-18",15.94,16.014999,0.14,0.88,940600,{"date":725,"open":318,"high":318,"low":330,"close":330,"change":229,"percent_change":230,"volume":726,"transactions":9,"vwap":330},"2026-06-17",630900,{"date":728,"open":349,"high":349,"low":330,"close":601,"change":220,"percent_change":221,"volume":729,"transactions":9,"vwap":601},"2026-06-16",411100,{"date":731,"open":331,"high":331,"low":330,"close":330,"change":254,"percent_change":255,"volume":732,"transactions":9,"vwap":330},"2026-06-15",390400,{"date":734,"open":301,"high":735,"low":714,"close":309,"change":451,"percent_change":736,"volume":737,"transactions":9,"vwap":309},"2026-06-12",15.869,0.13,910800,{"date":739,"open":701,"high":740,"low":288,"close":300,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":300},"2026-06-11",15.835,0.15,0.96,518100,{"date":745,"open":188,"high":714,"low":207,"close":200,"change":230,"percent_change":312,"volume":746,"transactions":9,"vwap":200},"2026-06-10",399700,{"date":748,"open":321,"high":300,"low":252,"close":705,"change":432,"percent_change":432,"volume":749,"transactions":9,"vwap":705},"2026-06-09",730400,{"date":751,"open":291,"high":708,"low":752,"close":705,"change":72,"percent_change":201,"volume":753,"transactions":9,"vwap":705},"2026-06-08",15.715,362200,{"date":755,"open":756,"high":714,"low":757,"close":207,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":207},"2026-06-05",15.78,15.615,-0.15,-0.95,648200,{"date":762,"open":321,"high":300,"low":320,"close":697,"change":376,"percent_change":763,"volume":764,"transactions":9,"vwap":697},"2026-06-04",0.32,367300,{"date":766,"open":321,"high":321,"low":320,"close":701,"change":557,"percent_change":558,"volume":767,"transactions":9,"vwap":701},"2026-06-03",437500,{"date":769,"open":708,"high":321,"low":701,"close":714,"change":451,"percent_change":736,"volume":770,"transactions":9,"vwap":714},"2026-06-02",307200,{"date":772,"open":188,"high":756,"low":188,"close":708,"change":220,"percent_change":221,"volume":773,"transactions":9,"vwap":708},"2026-06-01",407600,{"date":775,"open":320,"high":708,"low":776,"close":701,"change":432,"percent_change":432,"volume":777,"transactions":9,"vwap":701},"2026-05-29",15.731,285100,{"date":779,"open":780,"high":756,"low":780,"close":701,"change":451,"percent_change":736,"volume":781,"transactions":9,"vwap":701},"2026-05-28",15.71,396800,{"date":783,"open":780,"high":320,"low":780,"close":291,"change":451,"percent_change":736,"volume":784,"transactions":9,"vwap":291},"2026-05-27",416300,{"date":786,"open":280,"high":705,"low":280,"close":288,"change":209,"percent_change":787,"volume":788,"transactions":9,"vwap":288},"2026-05-26",0.77,429100,{"date":790,"open":791,"high":207,"low":791,"close":208,"change":451,"percent_change":736,"volume":792,"transactions":9,"vwap":208},"2026-05-22",15.59,491600,{"date":794,"open":219,"high":791,"low":795,"close":198,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":198},"2026-05-21",15.435,0.085,0.55,698700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-20",15.38,15.515,15.325,15.495,0.185,1.21,775300,{"date":809,"open":810,"high":811,"low":812,"close":810,"change":709,"percent_change":813,"volume":814,"transactions":9,"vwap":810},"2026-05-19",15.31,15.374,15.23,-0.52,834000,{"date":816,"open":219,"high":219,"low":817,"close":818,"change":401,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-05-18",15.32,15.39,-1.03,802600,{"date":822,"open":21,"high":290,"low":252,"close":252,"change":22,"percent_change":823,"volume":824,"transactions":9,"vwap":252},"2026-05-15",-0.89,694700,{"date":826,"open":827,"high":828,"low":829,"close":707,"change":254,"percent_change":255,"volume":830,"transactions":9,"vwap":707},"2026-05-14",15.68,15.695,15.675,319000,{"date":832,"open":207,"high":833,"low":834,"close":207,"change":229,"percent_change":230,"volume":835,"transactions":9,"vwap":207},"2026-05-13",15.677,15.64,786600,{"date":837,"open":200,"high":188,"low":311,"close":200,"change":432,"percent_change":432,"volume":838,"transactions":9,"vwap":200},"2026-05-12",373700,{"date":840,"open":834,"high":827,"low":834,"close":200,"change":254,"percent_change":255,"volume":841,"transactions":9,"vwap":200},"2026-05-11",582000,{"date":843,"open":280,"high":280,"low":757,"close":834,"change":254,"percent_change":255,"volume":844,"transactions":9,"vwap":834},"2026-05-08",384200,{"date":846,"open":280,"high":207,"low":199,"close":190,"change":191,"percent_change":192,"volume":847,"transactions":9,"vwap":190},"2026-05-07",475400,{"date":849,"open":190,"high":280,"low":850,"close":280,"change":72,"percent_change":201,"volume":851,"transactions":9,"vwap":280},"2026-05-06",15.595,630200,{"date":853,"open":236,"high":791,"low":236,"close":198,"change":587,"percent_change":854,"volume":855,"transactions":9,"vwap":198},"2026-05-05",0.58,585900,{"date":857,"open":858,"high":227,"low":859,"close":17,"change":229,"percent_change":230,"volume":860,"transactions":9,"vwap":17},"2026-05-04",15.51,15.405,575000,{"date":862,"open":17,"high":858,"low":863,"close":236,"change":273,"percent_change":274,"volume":864,"transactions":9,"vwap":236},"2026-05-01",15.434,538400,{"date":866,"open":817,"high":20,"low":867,"close":20,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":20},"2026-04-30",15.28,0.2,1.31,482900,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":230,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-04-29",15.36,15.195,15.26,-0.39,508100,{"date":879,"open":880,"high":818,"low":867,"close":817,"change":230,"percent_change":876,"volume":881,"transactions":9,"vwap":817},"2026-04-28",15.35,597400,{"date":883,"open":801,"high":859,"low":880,"close":801,"change":254,"percent_change":868,"volume":884,"transactions":9,"vwap":801},"2026-04-27",458700,{"date":886,"open":880,"high":818,"low":887,"close":880,"change":254,"percent_change":868,"volume":888,"transactions":9,"vwap":880},"2026-04-24",15.275,971700,{"date":890,"open":817,"high":891,"low":892,"close":817,"change":432,"percent_change":432,"volume":893,"transactions":9,"vwap":817},"2026-04-23",15.37,15.175,1081700,{"date":895,"open":880,"high":880,"low":887,"close":817,"change":221,"percent_change":896,"volume":897,"transactions":9,"vwap":817},"2026-04-22",0.39,794900,{"date":899,"open":873,"high":818,"low":812,"close":875,"change":230,"percent_change":876,"volume":900,"transactions":9,"vwap":875},"2026-04-21",1369200,{"date":902,"open":903,"high":880,"low":904,"close":817,"change":121,"percent_change":905,"volume":906,"transactions":9,"vwap":817},"2026-04-20",15.27,15.24,-0.78,1464500,{"date":908,"open":810,"high":261,"low":909,"close":910,"change":392,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-04-17",15.284,15.44,1.05,1279400,{"date":914,"open":875,"high":915,"low":875,"close":867,"change":145,"percent_change":239,"volume":916,"transactions":9,"vwap":867},"2026-04-16",15.29,617600,{"date":918,"open":915,"high":919,"low":920,"close":919,"change":451,"percent_change":736,"volume":921,"transactions":9,"vwap":919},"2026-04-15",15.3,15.263,775800,{"date":923,"open":867,"high":919,"low":903,"close":867,"change":451,"percent_change":736,"volume":924,"transactions":9,"vwap":867},"2026-04-14",673500,{"date":926,"open":927,"high":915,"low":927,"close":875,"change":432,"percent_change":432,"volume":928,"transactions":9,"vwap":875},"2026-04-13",15.25,1235500,{"date":930,"open":927,"high":887,"low":931,"close":875,"change":220,"percent_change":72,"volume":932,"transactions":9,"vwap":875},"2026-04-10",15.245,416500,{"date":934,"open":903,"high":867,"low":935,"close":927,"change":451,"percent_change":736,"volume":936,"transactions":9,"vwap":927},"2026-04-09",15.235,614900,{"date":938,"open":927,"high":903,"low":939,"close":812,"change":736,"percent_change":940,"volume":941,"transactions":9,"vwap":812},"2026-04-08",15.2,0.86,2101000,{"date":943,"open":944,"high":945,"low":946,"close":944,"change":432,"percent_change":432,"volume":947,"transactions":9,"vwap":944},"2026-04-07",15.1,15.11,15.02,889900,{"date":949,"open":950,"high":951,"low":950,"close":944,"change":254,"percent_change":868,"volume":952,"transactions":9,"vwap":944},"2026-04-06",15.07,15.13,1156100,{"date":954,"open":955,"high":71,"low":955,"close":950,"change":221,"percent_change":956,"volume":957,"transactions":9,"vwap":950},"2026-04-02",14.86,0.4,1056900,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":221,"percent_change":956,"volume":963,"transactions":9,"vwap":962},"2026-04-01",14.97,15.075,15.01,1209600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":377,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-03-31",14.79,14.965,14.769,14.95,2.12,1336100,{"date":973,"open":966,"high":974,"low":26,"close":975,"change":709,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-03-30",14.805,14.64,-0.54,1062000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":121,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-03-27",14.78,14.835,14.705,14.72,-0.81,1045900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":292,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-03-26",14.87,14.935,14.83,14.84,-0.74,858300,{"date":995,"open":996,"high":997,"low":998,"close":969,"change":537,"percent_change":999,"volume":1000,"transactions":9,"vwap":969},"2026-03-25",14.9,14.975,14.88,0.67,1131500,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":220,"percent_change":72,"volume":1006,"transactions":9,"vwap":1005},"2026-03-24",14.75,14.905,14.85,1379500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":991,"change":254,"percent_change":868,"volume":1012,"transactions":9,"vwap":991},"2026-03-23",14.81,14.96,14.8,3424700,{"date":1014,"open":1015,"high":961,"low":1016,"close":1009,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1009},"2026-03-20",15.03,14.74,-0.28,-1.86,1647300,{"date":1021,"open":955,"high":812,"low":980,"close":1022,"change":587,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-03-19",15.09,0.6,1495000,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":157,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-03-18",15.18,14.99,15,-1.57,1073700,{"date":1033,"open":1034,"high":218,"low":1027,"close":904,"change":587,"percent_change":1035,"volume":1036,"transactions":9,"vwap":904},"2026-03-17",15.22,0.59,790900,{"date":1038,"open":1039,"high":919,"low":1040,"close":1039,"change":741,"percent_change":174,"volume":1041,"transactions":9,"vwap":1039},"2026-03-16",15.15,15.12,1247600,{"date":1043,"open":71,"high":812,"low":1044,"close":1029,"change":191,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1029},"2026-03-13",14.94,-0.27,1134400,{"date":1048,"open":1027,"high":1027,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-12",14.995,15.04,-0.29,-1.89,866900,{"date":1055,"open":927,"high":238,"low":1034,"close":1056,"change":191,"percent_change":192,"volume":1057,"transactions":9,"vwap":1056},"2026-03-11",15.33,654000,{"date":1059,"open":891,"high":791,"low":817,"close":891,"change":220,"percent_change":72,"volume":1060,"transactions":9,"vwap":891},"2026-03-10",1223700,{"date":1062,"open":946,"high":238,"low":955,"close":873,"change":721,"percent_change":1063,"volume":1024,"transactions":9,"vwap":873},"2026-03-09",0.92,{"date":1065,"open":867,"high":880,"low":1027,"close":1034,"change":101,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1034},"2026-03-06",-1.93,965400,{"date":1069,"open":280,"high":200,"low":801,"close":261,"change":558,"percent_change":1070,"volume":1071,"transactions":9,"vwap":261},"2026-03-05",-1.21,607800,{"date":1073,"open":21,"high":320,"low":1074,"close":780,"change":736,"percent_change":1075,"volume":1076,"transactions":9,"vwap":780},"2026-03-04",15.575,0.83,656600,{"date":1078,"open":910,"high":1079,"low":810,"close":198,"change":758,"percent_change":759,"volume":1080,"transactions":9,"vwap":198},"2026-03-03",15.655,1357600,{"date":1082,"open":18,"high":701,"low":236,"close":705,"change":221,"percent_change":646,"volume":1083,"transactions":9,"vwap":705},"2026-03-02",692400,{"date":1085,"open":705,"high":705,"low":850,"close":200,"change":292,"percent_change":1086,"volume":1087,"transactions":9,"vwap":200},"2026-02-27",-0.7,552700,{"date":1089,"open":701,"high":321,"low":1090,"close":756,"change":220,"percent_change":221,"volume":1091,"transactions":9,"vwap":756},"2026-02-26",15.665,609500,{"date":1093,"open":320,"high":756,"low":290,"close":708,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":708},"2026-02-25",0.08,0.51,482300,{"date":1098,"open":198,"high":780,"low":252,"close":707,"change":302,"percent_change":1099,"volume":1100,"transactions":9,"vwap":707},"2026-02-24",0.71,364800,{"date":1102,"open":280,"high":1103,"low":17,"close":198,"change":101,"percent_change":1052,"volume":1104,"transactions":9,"vwap":198},"2026-02-23",15.707,545100,{"date":1106,"open":756,"high":609,"low":701,"close":601,"change":220,"percent_change":221,"volume":1107,"transactions":9,"vwap":601},"2026-02-20",816200,{"date":1109,"open":756,"high":330,"low":200,"close":330,"change":376,"percent_change":763,"volume":1110,"transactions":9,"vwap":330},"2026-02-19",558000,{"date":1112,"open":188,"high":318,"low":827,"close":300,"change":1094,"percent_change":1095,"volume":1113,"transactions":9,"vwap":300},"2026-02-18",440700,{"date":1115,"open":707,"high":1116,"low":1117,"close":291,"change":376,"percent_change":763,"volume":1118,"transactions":9,"vwap":291},"2026-02-17",15.785,15.537,586000,{"date":1120,"open":227,"high":1121,"low":219,"close":707,"change":548,"percent_change":1122,"volume":1123,"transactions":9,"vwap":707},"2026-02-13",15.775,1.1,1045300,{"date":1125,"open":666,"high":666,"low":228,"close":261,"change":46,"percent_change":443,"volume":1126,"transactions":9,"vwap":261},"2026-02-12",891100,{"date":1128,"open":697,"high":740,"low":1129,"close":705,"change":145,"percent_change":239,"volume":1130,"transactions":9,"vwap":705},"2026-02-11",15.635,850900,{"date":1132,"open":701,"high":1133,"low":320,"close":320,"change":229,"percent_change":230,"volume":1134,"transactions":9,"vwap":320},"2026-02-10",15.829,792200,{"date":1136,"open":280,"high":1137,"low":834,"close":701,"change":1094,"percent_change":1095,"volume":1138,"transactions":9,"vwap":701},"2026-02-09",15.793,539400,{"date":1140,"open":1141,"high":780,"low":1141,"close":827,"change":896,"percent_change":1142,"volume":1143,"transactions":9,"vwap":827},"2026-02-06",15.41,2.55,979900,{"date":1145,"open":219,"high":1146,"low":931,"close":915,"change":46,"percent_change":1147,"volume":1148,"transactions":9,"vwap":915},"2026-02-05",15.514,-1.35,1261900,{"date":1150,"open":21,"high":834,"low":1151,"close":236,"change":709,"percent_change":1152,"volume":1153,"transactions":9,"vwap":236},"2026-02-04",15.343,-0.51,1117400,{"date":1155,"open":199,"high":829,"low":238,"close":198,"change":220,"percent_change":221,"volume":1156,"transactions":9,"vwap":198},"2026-02-03",1074300,{"date":1158,"open":910,"high":834,"low":1159,"close":199,"change":736,"percent_change":1160,"volume":1161,"transactions":9,"vwap":199},"2026-02-02",15.4,0.84,1138900,{"date":1163,"open":236,"high":199,"low":801,"close":910,"change":239,"percent_change":267,"volume":1164,"transactions":9,"vwap":910},"2026-01-30",1213300,{"date":1166,"open":791,"high":21,"low":1167,"close":199,"change":145,"percent_change":239,"volume":1168,"transactions":9,"vwap":199},"2026-01-29",15.43,1345300,{"date":1170,"open":21,"high":829,"low":1171,"close":791,"change":557,"percent_change":558,"volume":1172,"transactions":9,"vwap":791},"2026-01-28",15.565,908100,{"date":1174,"open":791,"high":1175,"low":1176,"close":281,"change":254,"percent_change":255,"volume":1177,"transactions":9,"vwap":281},"2026-01-27",15.628,15.556,706100,{"date":1179,"open":198,"high":280,"low":1171,"close":791,"change":229,"percent_change":230,"volume":1180,"transactions":9,"vwap":791},"2026-01-26",656500,{"date":1182,"open":707,"high":707,"low":198,"close":208,"change":416,"percent_change":1183,"volume":1184,"transactions":9,"vwap":208},"2026-01-23",-0.64,1102800,{"date":1186,"open":200,"high":705,"low":200,"close":188,"change":72,"percent_change":201,"volume":1187,"transactions":9,"vwap":188},"2026-01-22",863600,{"date":1189,"open":261,"high":200,"low":17,"close":21,"change":392,"percent_change":111,"volume":1190,"transactions":9,"vwap":21},"2026-01-21",1339700,{"date":1192,"open":910,"high":199,"low":1167,"close":228,"change":1045,"percent_change":1193,"volume":1194,"transactions":9,"vwap":228},"2026-01-20",-1.72,1445100,{"date":1196,"open":705,"high":321,"low":1197,"close":291,"change":376,"percent_change":763,"volume":1198,"transactions":9,"vwap":291},"2026-01-16",15.637,1130900,{"date":1200,"open":188,"high":288,"low":707,"close":707,"change":557,"percent_change":558,"volume":1201,"transactions":9,"vwap":707},"2026-01-15",1026300,{"date":1203,"open":780,"high":288,"low":707,"close":288,"change":451,"percent_change":736,"volume":1204,"transactions":9,"vwap":288},"2026-01-14",1003200,{"date":1206,"open":780,"high":780,"low":707,"close":188,"change":229,"percent_change":230,"volume":1207,"transactions":9,"vwap":188},"2026-01-13",812300,{"date":1209,"open":707,"high":780,"low":200,"close":780,"change":451,"percent_change":736,"volume":1210,"transactions":9,"vwap":780},"2026-01-12",631700,{"date":1212,"open":188,"high":780,"low":207,"close":707,"change":254,"percent_change":255,"volume":1213,"transactions":9,"vwap":707},"2026-01-09",765900,{"date":1215,"open":21,"high":207,"low":1216,"close":207,"change":254,"percent_change":255,"volume":1217,"transactions":9,"vwap":207},"2026-01-08",15.605,556600,{"date":1219,"open":281,"high":834,"low":198,"close":21,"change":220,"percent_change":221,"volume":1220,"transactions":9,"vwap":21},"2026-01-07",517900,{"date":1222,"open":227,"high":21,"low":217,"close":281,"change":72,"percent_change":201,"volume":1223,"transactions":9,"vwap":281},"2026-01-06",562600,{"date":1225,"open":818,"high":198,"low":818,"close":252,"change":302,"percent_change":1099,"volume":1226,"transactions":9,"vwap":252},"2026-01-05",1000900,{"date":1228,"open":801,"high":1229,"low":1230,"close":910,"change":721,"percent_change":1063,"volume":1231,"transactions":9,"vwap":910},"2026-01-02",15.536,15.335,2660200,{"date":1233,"open":818,"high":818,"low":919,"close":919,"change":709,"percent_change":813,"volume":1234,"transactions":9,"vwap":919},"2025-12-31",934400,{"date":1236,"open":20,"high":20,"low":891,"close":801,"change":230,"percent_change":876,"volume":1237,"transactions":9,"vwap":801},"2025-12-30",779200,{"date":1239,"open":910,"high":228,"low":1141,"close":910,"change":557,"percent_change":558,"volume":1240,"transactions":9,"vwap":910},"2025-12-29",1006100,{"date":1242,"open":20,"high":228,"low":1243,"close":228,"change":229,"percent_change":230,"volume":1244,"transactions":9,"vwap":228},"2025-12-26",15.42,594600,{"date":1246,"open":20,"high":236,"low":1247,"close":219,"change":451,"percent_change":736,"volume":1248,"transactions":9,"vwap":219},"2025-12-24",15.425,378600,{"date":1250,"open":219,"high":219,"low":1167,"close":20,"change":557,"percent_change":558,"volume":1251,"transactions":9,"vwap":20},"2025-12-23",702700,{"date":1253,"open":910,"high":858,"low":1247,"close":17,"change":230,"percent_change":876,"volume":1254,"transactions":9,"vwap":17},"2025-12-22",862000,{"date":1256,"open":1167,"high":252,"low":801,"close":252,"change":721,"percent_change":88,"volume":1257,"transactions":9,"vwap":252},"2025-12-19",1124300,{"date":1259,"open":910,"high":910,"low":891,"close":1141,"change":1260,"percent_change":392,"volume":1261,"transactions":9,"vwap":1141},"2025-12-18",0.025,509400,{"date":1263,"open":818,"high":1159,"low":891,"close":1264,"change":432,"percent_change":432,"volume":1265,"transactions":9,"vwap":1264},"2025-12-17",15.385,748700,{"date":1267,"open":1141,"high":1141,"low":891,"close":1264,"change":1268,"percent_change":557,"volume":1269,"transactions":9,"vwap":1264},"2025-12-16",-0.005,548700,{"date":1271,"open":1243,"high":1243,"low":891,"close":818,"change":432,"percent_change":432,"volume":1272,"transactions":9,"vwap":818},"2025-12-15",782700,{"date":1274,"open":801,"high":1141,"low":1275,"close":818,"change":451,"percent_change":736,"volume":1276,"transactions":9,"vwap":818},"2025-12-12",15.375,1440100,{"date":1278,"open":880,"high":818,"low":880,"close":891,"change":254,"percent_change":868,"volume":1279,"transactions":9,"vwap":891},"2025-12-11",779800,{"date":1281,"open":880,"high":891,"low":1282,"close":1282,"change":557,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2025-12-10",15.34,-0.2,893800,{"date":1286,"open":818,"high":818,"low":880,"close":891,"change":229,"percent_change":1287,"volume":1288,"transactions":9,"vwap":891},"2025-12-09",-0.07,426700,{"date":1290,"open":818,"high":818,"low":880,"close":801,"change":432,"percent_change":432,"volume":1291,"transactions":9,"vwap":801},"2025-12-08",594300,{"date":1293,"open":873,"high":818,"low":1282,"close":801,"change":451,"percent_change":736,"volume":1294,"transactions":9,"vwap":801},"2025-12-05",973000,{"date":1296,"open":810,"high":873,"low":810,"close":873,"change":451,"percent_change":736,"volume":1297,"transactions":9,"vwap":873},"2025-12-04",628700,{"date":1299,"open":810,"high":1282,"low":919,"close":1282,"change":273,"percent_change":274,"volume":1300,"transactions":9,"vwap":1282},"2025-12-03",653700,{"date":1302,"open":1282,"high":1282,"low":915,"close":919,"change":432,"percent_change":432,"volume":1303,"transactions":9,"vwap":919},"2025-12-02",1044400,{"date":1305,"open":1034,"high":810,"low":1034,"close":919,"change":191,"percent_change":192,"volume":1306,"transactions":9,"vwap":919},"2025-12-01",692100,{"date":1308,"open":915,"high":1282,"low":867,"close":1282,"change":72,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1282},"2025-11-28",0.46,218300,{"date":1312,"open":812,"high":919,"low":812,"close":903,"change":273,"percent_change":274,"volume":1313,"transactions":9,"vwap":903},"2025-11-26",378300,{"date":1315,"open":904,"high":927,"low":1316,"close":812,"change":72,"percent_change":1309,"volume":1317,"transactions":9,"vwap":812},"2025-11-25",15.145,420400,{"date":1319,"open":1050,"high":1320,"low":1050,"close":1320,"change":557,"percent_change":1283,"volume":1321,"transactions":9,"vwap":1320},"2025-11-24",15.16,454100,{"date":1323,"open":998,"high":935,"low":1011,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2025-11-21",15.19,0.41,2.77,1071500,{"date":1329,"open":812,"high":1159,"low":1003,"close":980,"change":162,"percent_change":1330,"volume":1331,"transactions":9,"vwap":980},"2025-11-20",-1.66,947900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1015,"change":145,"percent_change":239,"volume":1337,"transactions":9,"vwap":1015},"2025-11-19",15.06,15.21,14.984,498300,{"date":1339,"open":1010,"high":951,"low":1340,"close":1341,"change":221,"percent_change":956,"volume":1342,"transactions":9,"vwap":1341},"2025-11-18",14.885,15.05,633000,{"date":1344,"open":1027,"high":867,"low":989,"close":1028,"change":192,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1028},"2025-11-17",-1.7,774400,{"date":1348,"open":1334,"high":1349,"low":1350,"close":927,"change":376,"percent_change":1351,"volume":1352,"transactions":9,"vwap":927},"2025-11-14",15.314,15.024,0.33,481300,{"date":1354,"open":1141,"high":216,"low":1039,"close":939,"change":1045,"percent_change":1355,"volume":1356,"transactions":9,"vwap":939},"2025-11-13",-1.75,531800,{"date":1358,"open":219,"high":227,"low":1359,"close":228,"change":229,"percent_change":230,"volume":1360,"transactions":9,"vwap":228},"2025-11-12",15.465,373400,{"date":1362,"open":1141,"high":17,"low":1141,"close":219,"change":254,"percent_change":255,"volume":1363,"transactions":9,"vwap":219},"2025-11-11",307500,{"date":1365,"open":1243,"high":17,"low":1159,"close":216,"change":209,"percent_change":210,"volume":1366,"transactions":9,"vwap":216},"2025-11-10",420900,{"date":1368,"open":812,"high":1282,"low":1369,"close":1056,"change":273,"percent_change":274,"volume":1370,"transactions":9,"vwap":1056},"2025-11-07",15.111,636800,{"date":1372,"open":818,"high":238,"low":1373,"close":915,"change":292,"percent_change":1374,"volume":1375,"transactions":9,"vwap":915},"2025-11-06",15.265,-0.71,418500,{"date":1377,"open":1282,"high":216,"low":810,"close":1159,"change":302,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1159},"2025-11-05",0.72,721700,{"date":1381,"open":919,"high":801,"low":887,"close":915,"change":292,"percent_change":1374,"volume":1382,"transactions":9,"vwap":915},"2025-11-04",352800,{"date":1384,"open":1159,"high":1167,"low":1385,"close":1159,"change":229,"percent_change":230,"volume":1386,"transactions":9,"vwap":1159},"2025-11-03",15.313,567700,{"date":1388,"open":1167,"high":1167,"low":1282,"close":1141,"change":273,"percent_change":274,"volume":1389,"transactions":9,"vwap":1141},"2025-10-31",455700,{"date":1391,"open":873,"high":216,"low":873,"close":891,"change":246,"percent_change":116,"volume":1392,"transactions":9,"vwap":891},"2025-10-30",534500,{"date":1394,"open":1243,"high":17,"low":873,"close":1243,"change":557,"percent_change":558,"volume":1395,"transactions":9,"vwap":1243},"2025-10-29",750700,{"date":1397,"open":228,"high":804,"low":1398,"close":216,"change":191,"percent_change":192,"volume":1399,"transactions":9,"vwap":216},"2025-10-28",15.445,510100,{"date":1401,"open":236,"high":858,"low":20,"close":17,"change":254,"percent_change":255,"volume":1402,"transactions":9,"vwap":17},"2025-10-27",506700,{"date":1404,"open":1159,"high":219,"low":1159,"close":20,"change":302,"percent_change":1378,"volume":1405,"transactions":9,"vwap":20},"2025-10-24",385500,{"date":1407,"open":904,"high":801,"low":904,"close":880,"change":1094,"percent_change":1408,"volume":1409,"transactions":9,"vwap":880},"2025-10-23",0.52,564200,{"date":1411,"open":867,"high":1412,"low":1027,"close":903,"change":709,"percent_change":813,"volume":1413,"transactions":9,"vwap":903},"2025-10-22",15.347,718000,{"date":1415,"open":1282,"high":818,"low":810,"close":880,"change":145,"percent_change":239,"volume":1416,"transactions":9,"vwap":880},"2025-10-21",406900,{"date":1418,"open":875,"high":801,"low":875,"close":891,"change":451,"percent_change":736,"volume":1419,"transactions":9,"vwap":891},"2025-10-20",504700,{"date":1421,"open":903,"high":216,"low":904,"close":880,"change":220,"percent_change":72,"volume":1422,"transactions":9,"vwap":880},"2025-10-17",791400,{"date":1424,"open":818,"high":818,"low":915,"close":1282,"change":191,"percent_change":192,"volume":1425,"transactions":9,"vwap":1282},"2025-10-16",640600,{"date":1427,"open":818,"high":818,"low":817,"close":801,"change":273,"percent_change":274,"volume":1428,"transactions":9,"vwap":801},"2025-10-15",713800,{"date":1430,"open":1320,"high":873,"low":945,"close":1282,"change":1094,"percent_change":1408,"volume":1431,"transactions":9,"vwap":1282},"2025-10-14",488000,{"date":1433,"open":1434,"high":867,"low":1039,"close":875,"change":763,"percent_change":1435,"volume":1436,"transactions":9,"vwap":875},"2025-10-13",15.17,2.14,712600,{"date":1438,"open":903,"high":810,"low":1044,"close":1044,"change":332,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1044},"2025-10-10",-2.03,1327700,{"date":1442,"open":903,"high":1443,"low":1444,"close":927,"change":191,"percent_change":192,"volume":1445,"transactions":9,"vwap":927},"2025-10-09",15.295,15.215,632800,{"date":1447,"open":1034,"high":915,"low":939,"close":915,"change":537,"percent_change":1448,"volume":1449,"transactions":9,"vwap":915},"2025-10-08",0.66,454000,{"date":1451,"open":875,"high":867,"low":1320,"close":1324,"change":1287,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1324},"2025-10-07",-0.46,404700,{"date":1455,"open":812,"high":867,"low":812,"close":875,"change":376,"percent_change":1351,"volume":1456,"transactions":9,"vwap":875},"2025-10-06",349100,{"date":1458,"open":1320,"high":927,"low":1039,"close":1335,"change":221,"percent_change":956,"volume":1459,"transactions":9,"vwap":1335},"2025-10-03",743100,{"date":1461,"open":1040,"high":1039,"low":1334,"close":1039,"change":376,"percent_change":1351,"volume":1462,"transactions":9,"vwap":1039},"2025-10-02",642300,{"date":1464,"open":962,"high":944,"low":962,"close":944,"change":376,"percent_change":1351,"volume":1465,"transactions":9,"vwap":944},"2025-10-01",602000,{"date":1467,"open":962,"high":1468,"low":969,"close":1341,"change":254,"percent_change":868,"volume":1469,"transactions":9,"vwap":1341},"2025-09-30",15.058,668300,{"date":1471,"open":1050,"high":1472,"low":1029,"close":946,"change":220,"percent_change":72,"volume":1473,"transactions":9,"vwap":946},"2025-09-29",15.055,724500,{"date":1475,"open":1476,"high":962,"low":1476,"close":962,"change":302,"percent_change":1477,"volume":1478,"transactions":9,"vwap":962},"2025-09-26",14.91,0.74,457400,{"date":1480,"open":998,"high":1481,"low":1009,"close":996,"change":1287,"percent_change":1482,"volume":1483,"transactions":9,"vwap":996},"2025-09-25",14.917,-0.47,1242200,{"date":1485,"open":1341,"high":1486,"low":1010,"close":960,"change":191,"percent_change":1045,"volume":1487,"transactions":9,"vwap":960},"2025-09-24",15.067,619300,{"date":1489,"open":1334,"high":1040,"low":962,"close":962,"change":557,"percent_change":1283,"volume":807,"transactions":9,"vwap":962},"2025-09-23",{"date":1491,"open":1029,"high":950,"low":1010,"close":1050,"change":121,"percent_change":81,"volume":1492,"transactions":9,"vwap":1050},"2025-09-22",757100,{"date":1494,"open":927,"high":1495,"low":951,"close":1320,"change":239,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1320},"2025-09-19",15.277,-0.85,1044300,{"date":1499,"open":919,"high":810,"low":867,"close":915,"change":451,"percent_change":736,"volume":1500,"transactions":9,"vwap":915},"2025-09-18",664300,{"date":1502,"open":919,"high":919,"low":875,"close":903,"change":229,"percent_change":1287,"volume":1503,"transactions":9,"vwap":903},"2025-09-17",1006700,{"date":1505,"open":915,"high":915,"low":875,"close":867,"change":220,"percent_change":72,"volume":1506,"transactions":9,"vwap":867},"2025-09-16",693700,{"date":1508,"open":867,"high":867,"low":875,"close":903,"change":220,"percent_change":72,"volume":1509,"transactions":9,"vwap":903},"2025-09-15",577400,{"date":1511,"open":904,"high":903,"low":904,"close":875,"change":220,"percent_change":72,"volume":1512,"transactions":9,"vwap":875},"2025-09-12",588200,{"date":1514,"open":1335,"high":927,"low":1335,"close":927,"change":254,"percent_change":868,"volume":1515,"transactions":9,"vwap":927},"2025-09-11",467800,{"date":1517,"open":1034,"high":904,"low":939,"close":1034,"change":220,"percent_change":72,"volume":1518,"transactions":9,"vwap":1034},"2025-09-10",477800,{"date":1520,"open":1335,"high":1034,"low":1324,"close":1335,"change":432,"percent_change":432,"volume":1521,"transactions":9,"vwap":1335},"2025-09-09",550600,{"date":1523,"open":939,"high":812,"low":939,"close":1335,"change":220,"percent_change":72,"volume":1524,"transactions":9,"vwap":1335},"2025-09-08",579000,{"date":1526,"open":939,"high":1335,"low":1316,"close":939,"change":273,"percent_change":274,"volume":1527,"transactions":9,"vwap":939},"2025-09-05",611600,{"date":1529,"open":945,"high":1320,"low":945,"close":1320,"change":376,"percent_change":1351,"volume":792,"transactions":9,"vwap":1320},"2025-09-04",{"date":1531,"open":71,"high":951,"low":71,"close":945,"change":451,"percent_change":736,"volume":1532,"transactions":9,"vwap":945},"2025-09-03",396900,{"date":1534,"open":71,"high":944,"low":1535,"close":1022,"change":557,"percent_change":1283,"volume":1536,"transactions":9,"vwap":1022},"2025-09-02",15.035,711000,{"date":1538,"open":951,"high":1539,"low":1022,"close":1040,"change":220,"percent_change":72,"volume":1540,"transactions":9,"vwap":1040},"2025-08-29",15.14,609800,{"date":1542,"open":945,"high":1040,"low":944,"close":945,"change":451,"percent_change":736,"volume":1543,"transactions":9,"vwap":945},"2025-08-28",887500,{"date":1545,"open":1341,"high":945,"low":1341,"close":1022,"change":451,"percent_change":736,"volume":1546,"transactions":9,"vwap":1022},"2025-08-27",723500,{"date":1548,"open":1341,"high":1022,"low":1050,"close":950,"change":451,"percent_change":736,"volume":1549,"transactions":9,"vwap":950},"2025-08-26",499500,{"date":1551,"open":950,"high":71,"low":1050,"close":1341,"change":145,"percent_change":239,"volume":1552,"transactions":9,"vwap":1341},"2025-08-25",600200,{"date":1554,"open":955,"high":71,"low":955,"close":950,"change":342,"percent_change":1555,"volume":1556,"transactions":9,"vwap":950},"2025-08-22",1.69,506300,{"date":1558,"open":966,"high":991,"low":1559,"close":1560,"change":432,"percent_change":432,"volume":1561,"transactions":9,"vwap":1560},"2025-08-21",14.755,14.82,375400,{"date":1563,"open":1560,"high":1005,"low":1016,"close":1560,"change":145,"percent_change":239,"volume":1564,"transactions":9,"vwap":1560},"2025-08-20",436100,{"date":1566,"open":998,"high":1567,"low":1560,"close":991,"change":1287,"percent_change":1482,"volume":1568,"transactions":9,"vwap":991},"2025-08-19",14.93,583900,{"date":1570,"open":998,"high":1571,"low":1005,"close":1476,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1476},"2025-08-18",14.915,-0.09,-0.6,429600,{"date":1576,"open":944,"high":1539,"low":1044,"close":1029,"change":239,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1029},"2025-08-15",-0.86,531300,{"date":1580,"open":944,"high":1539,"low":944,"close":951,"change":229,"percent_change":1287,"volume":1581,"transactions":9,"vwap":951},"2025-08-14",551200,{"date":1583,"open":944,"high":1539,"low":944,"close":1539,"change":72,"percent_change":1309,"volume":1584,"transactions":9,"vwap":1539},"2025-08-13",668400,{"date":1586,"open":998,"high":1022,"low":998,"close":950,"change":342,"percent_change":1555,"volume":1587,"transactions":9,"vwap":950},"2025-08-12",709900,{"date":1589,"open":1560,"high":998,"low":1011,"close":1560,"change":451,"percent_change":721,"volume":1590,"transactions":9,"vwap":1560},"2025-08-11",488300,{"date":1592,"open":1560,"high":955,"low":980,"close":1011,"change":273,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1011},"2025-08-08",0.27,495500,{"date":1596,"open":988,"high":1597,"low":1598,"close":1599,"change":191,"percent_change":1045,"volume":1600,"transactions":9,"vwap":1599},"2025-08-07",14.89,14.71,14.76,570100,{"date":1602,"open":1009,"high":1603,"low":1604,"close":1011,"change":220,"percent_change":72,"volume":1605,"transactions":9,"vwap":1011},"2025-08-06",14.815,14.748,317700,{"date":1607,"open":1599,"high":1009,"low":1608,"close":966,"change":221,"percent_change":1325,"volume":1609,"transactions":9,"vwap":966},"2025-08-05",14.68,715000,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1593,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-08-04",14.545,14.73,1.87,1108300,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1030,"volume":1622,"transactions":9,"vwap":1620},"2025-08-01",14.6,14.33,14.46,-0.23,1525700,{"date":1624,"open":1625,"high":1011,"low":1626,"close":1627,"change":416,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-07-31",14.77,14.67,14.69,-0.68,656700,{"date":1631,"open":955,"high":1597,"low":1613,"close":966,"change":229,"percent_change":1287,"volume":1632,"transactions":9,"vwap":966},"2025-07-30",1117800,{"date":1634,"open":1005,"high":1597,"low":1635,"close":1011,"change":246,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1011},"2025-07-29",14.791,-0.34,554100,{"date":1639,"open":955,"high":1597,"low":990,"close":1005,"change":451,"percent_change":736,"volume":1640,"transactions":9,"vwap":1005},"2025-07-28",746500,{"date":1642,"open":1560,"high":1643,"low":1644,"close":990,"change":273,"percent_change":1593,"volume":1645,"transactions":9,"vwap":990},"2025-07-25",14.849,14.775,555000,{"date":1647,"open":955,"high":955,"low":980,"close":966,"change":230,"percent_change":1648,"volume":1649,"transactions":9,"vwap":966},"2025-07-24",-0.4,683500,{"date":1651,"open":990,"high":955,"low":966,"close":1005,"change":537,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1005},"2025-07-23",0.68,885000,{"date":1655,"open":1626,"high":1625,"low":1656,"close":1003,"change":72,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1003},"2025-07-22",14.665,0.48,929300,{"date":1660,"open":966,"high":1011,"low":1608,"close":1608,"change":358,"percent_change":1070,"volume":1661,"transactions":9,"vwap":1608},"2025-07-21",734300,{"date":1663,"open":1334,"high":1664,"low":991,"close":955,"change":558,"percent_change":1665,"volume":1666,"transactions":9,"vwap":955},"2025-07-18",15.094,-1.26,1027200,{"date":1668,"open":950,"high":950,"low":1050,"close":1341,"change":432,"percent_change":432,"volume":1669,"transactions":9,"vwap":1341},"2025-07-17",495800,{"date":1671,"open":1029,"high":1334,"low":1029,"close":1341,"change":254,"percent_change":868,"volume":1672,"transactions":9,"vwap":1341},"2025-07-16",622800,{"date":1674,"open":1015,"high":1341,"low":946,"close":946,"change":145,"percent_change":239,"volume":1675,"transactions":9,"vwap":946},"2025-07-15",772500,{"date":1677,"open":1029,"high":1341,"low":1029,"close":1050,"change":220,"percent_change":72,"volume":1678,"transactions":9,"vwap":1050},"2025-07-14",518600,{"date":1680,"open":1015,"high":1050,"low":946,"close":1015,"change":432,"percent_change":432,"volume":1681,"transactions":9,"vwap":1015},"2025-07-11",428200,{"date":1683,"open":962,"high":1050,"low":962,"close":1015,"change":432,"percent_change":432,"volume":1684,"transactions":9,"vwap":1015},"2025-07-10",559200,{"date":1686,"open":962,"high":1015,"low":1687,"close":1015,"change":254,"percent_change":868,"volume":1688,"transactions":9,"vwap":1015},"2025-07-09",15.0030003,440200,{"date":1690,"open":1028,"high":962,"low":1028,"close":1029,"change":273,"percent_change":1593,"volume":1691,"transactions":9,"vwap":1029},"2025-07-08",384900,{"date":1693,"open":1694,"high":946,"low":969,"close":1010,"change":191,"percent_change":1045,"volume":1695,"transactions":9,"vwap":1010},"2025-07-07",14.98,705300,{"date":1697,"open":1029,"high":1029,"low":960,"close":1029,"change":376,"percent_change":1351,"volume":1698,"transactions":9,"vwap":1029},"2025-07-03",304600,{"date":1700,"open":996,"high":1701,"low":996,"close":969,"change":273,"percent_change":1593,"volume":1702,"transactions":9,"vwap":969},"2025-07-02",14.968,884200,{"date":1704,"open":1476,"high":1694,"low":998,"close":1476,"change":432,"percent_change":432,"volume":1705,"transactions":9,"vwap":1476},"2025-07-01",437300,{"date":1707,"open":996,"high":1708,"low":1709,"close":1476,"change":254,"percent_change":868,"volume":1710,"transactions":9,"vwap":1476},"2025-06-30",14.92,14.895,641700,{"date":1712,"open":1476,"high":1476,"low":991,"close":998,"change":220,"percent_change":72,"volume":1713,"transactions":9,"vwap":998},"2025-06-27",570000,{"date":1715,"open":1009,"high":988,"low":1011,"close":988,"change":587,"percent_change":1716,"volume":1717,"transactions":9,"vwap":988},"2025-06-26",0.61,521000,{"date":1719,"open":990,"high":1720,"low":1625,"close":980,"change":246,"percent_change":1636,"volume":1721,"transactions":9,"vwap":980},"2025-06-25",14.838,506900,{"date":1723,"open":1009,"high":991,"low":1644,"close":990,"change":587,"percent_change":1716,"volume":1724,"transactions":9,"vwap":990},"2025-06-24",629300,{"date":1726,"open":1727,"high":1003,"low":1728,"close":1016,"change":1287,"percent_change":1482,"volume":1729,"transactions":9,"vwap":1016},"2025-06-23",14.66,14.585,900300,{"date":1731,"open":996,"high":1010,"low":1625,"close":1009,"change":230,"percent_change":1648,"volume":1732,"transactions":9,"vwap":1009},"2025-06-20",798200,{"date":1734,"open":1625,"high":1597,"low":1625,"close":988,"change":302,"percent_change":1735,"volume":1736,"transactions":9,"vwap":988},"2025-06-18",0.75,465700,{"date":1738,"open":1011,"high":955,"low":1599,"close":1599,"change":1572,"percent_change":417,"volume":1739,"transactions":9,"vwap":1599},"2025-06-17",514800,{"date":1741,"open":1011,"high":988,"low":1742,"close":1005,"change":302,"percent_change":1735,"volume":1743,"transactions":9,"vwap":1005},"2025-06-16",14.795,324100,{"date":1745,"open":980,"high":990,"low":1598,"close":1016,"change":416,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1016},"2025-06-13",-0.67,389900,{"date":1749,"open":1011,"high":1005,"low":1011,"close":991,"change":432,"percent_change":432,"volume":1750,"transactions":9,"vwap":991},"2025-06-12",318300,{"date":1752,"open":991,"high":998,"low":1753,"close":991,"change":432,"percent_change":432,"volume":1754,"transactions":9,"vwap":991},"2025-06-11",14.825,976100,{"date":1756,"open":990,"high":1005,"low":990,"close":991,"change":451,"percent_change":736,"volume":1757,"transactions":9,"vwap":991},"2025-06-10",340500,{"date":1759,"open":966,"high":991,"low":966,"close":1560,"change":72,"percent_change":73,"volume":1760,"transactions":9,"vwap":1560},"2025-06-09",356300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1003,"change":209,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1003},"2025-06-06",14.7,14.776,14.695,0.82,480300,{"date":1769,"open":1770,"high":1627,"low":1771,"close":1772,"change":432,"percent_change":432,"volume":1773,"transactions":9,"vwap":1772},"2025-06-05",14.62,14.593,14.63,525100,{"date":1775,"open":975,"high":1627,"low":1770,"close":1772,"change":229,"percent_change":1287,"volume":1776,"transactions":9,"vwap":1772},"2025-06-04",484200,{"date":1778,"open":1779,"high":1727,"low":1780,"close":975,"change":209,"percent_change":1075,"volume":1781,"transactions":9,"vwap":975},"2025-06-03",14.55,14.53,459800,{"date":1783,"open":1784,"high":1780,"low":1785,"close":1786,"change":220,"percent_change":72,"volume":1787,"transactions":9,"vwap":1786},"2025-06-02",14.49,14.395,14.52,447600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":229,"percent_change":1287,"volume":1794,"transactions":9,"vwap":1793},"2025-05-30",14.5,14.537,14.41,14.51,421800,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1786,"change":220,"percent_change":72,"volume":1799,"transactions":9,"vwap":1786},"2025-05-29",14.57,14.45,444300,{"date":1801,"open":1802,"high":1803,"low":1784,"close":1793,"change":1287,"percent_change":106,"volume":1804,"transactions":9,"vwap":1793},"2025-05-28",14.58,14.59,1383700,{"date":1806,"open":1807,"high":1803,"low":1808,"close":1802,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1802},"2025-05-27",14.47,14.4,0.28,1.96,1480900,{"date":1813,"open":1814,"high":1619,"low":177,"close":1815,"change":145,"percent_change":22,"volume":1816,"transactions":9,"vwap":1815},"2025-05-23",14.18,14.3,899200,{"date":1818,"open":1815,"high":1819,"low":1820,"close":1821,"change":451,"percent_change":721,"volume":1822,"transactions":9,"vwap":1821},"2025-05-22",14.38,14.26,14.32,576100,{"date":1824,"open":1786,"high":1825,"low":1815,"close":1815,"change":1045,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1815},"2025-05-21",14.529,-1.85,1485300,{"date":1829,"open":1802,"high":1803,"low":1830,"close":1797,"change":229,"percent_change":1287,"volume":1831,"transactions":9,"vwap":1797},"2025-05-20",14.54,488700,{"date":1833,"open":1786,"high":1802,"low":1834,"close":1802,"change":358,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1802},"2025-05-19",14.475,-1.22,635800,{"date":1838,"open":1626,"high":1599,"low":1839,"close":1599,"change":302,"percent_change":1735,"volume":1840,"transactions":9,"vwap":1599},"2025-05-16",14.625,636300,{"date":1842,"open":1727,"high":1727,"low":1770,"close":1843,"change":220,"percent_change":72,"volume":1844,"transactions":9,"vwap":1843},"2025-05-15",14.65,566500,{"date":1846,"open":1843,"high":1626,"low":1772,"close":975,"change":229,"percent_change":1287,"volume":1847,"transactions":9,"vwap":975},"2025-05-14",554600,{"date":1849,"open":1770,"high":1727,"low":1770,"close":1843,"change":451,"percent_change":721,"volume":1850,"transactions":9,"vwap":1843},"2025-05-13",702300,{"date":1852,"open":26,"high":1843,"low":26,"close":1772,"change":220,"percent_change":72,"volume":1853,"transactions":9,"vwap":1772},"2025-05-12",912100,{"date":1855,"open":1618,"high":1772,"low":1618,"close":1770,"change":451,"percent_change":721,"volume":1605,"transactions":9,"vwap":1770},"2025-05-09",{"date":1857,"open":26,"high":975,"low":1803,"close":1618,"change":254,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1618},"2025-05-08",0.21,366400,{"date":1861,"open":1862,"high":1618,"low":1779,"close":1797,"change":145,"percent_change":22,"volume":1863,"transactions":9,"vwap":1797},"2025-05-07",14.56,588700,{"date":1865,"open":1779,"high":1866,"low":1779,"close":1803,"change":451,"percent_change":721,"volume":1867,"transactions":9,"vwap":1803},"2025-05-06",14.595,661500,{"date":1869,"open":1780,"high":1618,"low":1780,"close":1797,"change":432,"percent_change":432,"volume":1870,"transactions":9,"vwap":1797},"2025-05-05",527300,{"date":1872,"open":1830,"high":1873,"low":1830,"close":1797,"change":376,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1797},"2025-05-02",14.605,0.34,622100,{"date":1877,"open":1790,"high":1779,"low":1878,"close":1786,"change":254,"percent_change":1858,"volume":1879,"transactions":9,"vwap":1786},"2025-05-01",14.492,458200,{"date":1881,"open":1882,"high":1883,"low":1792,"close":1784,"change":557,"percent_change":46,"volume":1884,"transactions":9,"vwap":1784},"2025-04-30",14.44,14.515,347400,{"date":1886,"open":1807,"high":1780,"low":1887,"close":1786,"change":254,"percent_change":1858,"volume":1888,"transactions":9,"vwap":1786},"2025-04-29",14.465,511500,{"date":1890,"open":1891,"high":1793,"low":1892,"close":1784,"change":254,"percent_change":1858,"volume":1893,"transactions":9,"vwap":1784},"2025-04-28",14.48,14.438,879900,{"date":181,"open":1808,"high":1807,"low":1895,"close":1620,"change":221,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1620},14.385,0.42,452200]