[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTQI":3,"homepage-market-summary":29,"stock-historical-FTQI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTQI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.9515,2.664,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.29,22.25,22.225,22.2,0.09,0.41,270711.921084,22.55,19.23,296676.041656744,92.2,2870,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},17.5,282147,102983710.414186,24.39,"2025-04-22",[181,184,193,202,213,223,232,242,251,259,269,276,283,292,300,311,320,330,341,349,357,364,373,380,388,397,405,413,421,428,437,445,451,459,466,474,483,491,497,503,509,515,520,527,534,544,553,563,571,578,584,592,598,602,607,613,621,628,634,641,644,649,653,658,661,665,668,672,678,685,690,693,698,701,706,710,714,720,724,729,736,741,744,750,753,755,758,761,764,767,772,777,781,786,790,794,798,802,806,810,815,818,823,827,832,837,843,847,852,859,867,874,879,884,889,895,902,906,910,914,920,928,933,940,948,955,961,967,974,981,987,994,1000,1008,1013,1017,1022,1027,1034,1039,1043,1050,1054,1058,1064,1069,1075,1079,1084,1088,1095,1099,1103,1107,1111,1115,1119,1123,1127,1131,1134,1139,1143,1147,1151,1156,1160,1164,1167,1173,1178,1182,1186,1191,1194,1200,1203,1207,1212,1216,1219,1223,1226,1229,1232,1235,1238,1241,1244,1247,1251,1254,1257,1260,1263,1266,1269,1273,1279,1283,1287,1291,1296,1299,1302,1305,1309,1312,1315,1318,1321,1325,1328,1332,1335,1339,1343,1347,1350,1353,1356,1359,1362,1365,1368,1372,1374,1379,1382,1386,1389,1392,1396,1399,1402,1405,1408,1411,1414,1418,1422,1426,1430,1433,1437,1440,1444,1447,1451,1454,1457,1460,1463,1467,1470,1473,1477,1482,1485,1489,1492,1495,1498,1501,1504,1507,1510,1514,1517,1520,1523,1525,1529,1534,1539,1542,1546,1551,1555,1559,1566,1571,1573,1576,1579,1582,1585,1588,1592,1594,1597,1600,1603,1606,1611,1617,1621,1625,1630,1634,1637,1641,1646,1652,1655,1658,1661,1665,1669,1674,1678,1680,1683,1687,1691,1694,1698,1703,1707,1711,1717,1720,1723,1729,1736,1740,1746,1750,1755,1760,1765,1768,1770,1775,1780,1783,1787,1793,1799,1804,1811,1816,1823,1829,1836,1839,1841,1844,1850,1854,1857,1860,1864,1870,1874,1879,1885,1890,1894,1899,1904,1910,1917,1923,1929],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1002,22.2633,{"date":185,"open":20,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",22.21,22.09,0.04,0.18,424711.614797,1548,22.1574,{"date":194,"open":20,"high":195,"low":196,"close":197,"change":198,"percent_change":21,"volume":199,"transactions":200,"vwap":201},"2026-09-30",22.22,22.15,22.16,0.02,299558.680127,1123,22.1859,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",22.23,22.24,22.08,22.14,-0.03,-0.14,397611.699352,1283,22.1275,{"date":214,"open":20,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",22.215,22.11,22.17,-0.06,-0.27,235887.358023,976,22.1696,{"date":224,"open":225,"high":225,"low":226,"close":204,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",22.3,22.18,-0.04,-0.18,427283.475235,1593,22.2296,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":228,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",22.19,22.275,22.1615,22.27,-0.8,296564.061126,1085,22.2306,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":208,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",22.49,22.42,22.45,-0.13,274967.675352,1267,22.4543,{"date":252,"open":24,"high":24,"low":253,"close":254,"change":255,"percent_change":188,"volume":256,"transactions":257,"vwap":258},"2026-09-22",22.425,22.48,0.01,653863.865917,1024,22.4771,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",22.44,22.47,22.4,0.17,0.76,308099.909497,1133,22.4485,{"date":270,"open":186,"high":225,"low":217,"close":225,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",0.07,0.31,238443.052559,777,22.2356,{"date":277,"open":207,"high":204,"low":216,"close":204,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",0.3,1.37,221139.446581,729,22.1937,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":227,"percent_change":228,"volume":289,"transactions":290,"vwap":291},"2026-09-16",22.04,22.095,21.8199,21.93,255006.424284,936,22.0088,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":208,"percent_change":209,"volume":297,"transactions":298,"vwap":299},"2026-09-15",22.01,21.89,21.97,310353.427474,1072,21.9594,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",21.91,22.06,21.86,22,-0.1,-0.45,503865.658523,1546,21.9307,{"date":312,"open":313,"high":216,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",21.99,22.1,0.23,1.05,1201839.330499,4885,22.0842,{"date":321,"open":304,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",21.95,21.85,21.87,-0.16,-0.73,2671244.633669,12046,21.8938,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",22.07,22.075,21.995,22.03,-0.07,-0.32,206157.253209,905,22.0421,{"date":342,"open":196,"high":196,"low":343,"close":314,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",22.0486,-0.02,-0.09,185725.630535,895,22.1096,{"date":350,"open":351,"high":352,"low":332,"close":351,"change":353,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",22.12,22.13,0,180313.520976,647,22.1014,{"date":358,"open":296,"high":351,"low":322,"close":351,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",0.2,0.91,260904.893234,948,22.0563,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":106,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",21.9,21.92,21.825,0.27,157283.845814,742,21.8924,{"date":374,"open":323,"high":288,"low":375,"close":304,"change":345,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",21.79,-0.41,196206.093214,968,21.8628,{"date":381,"open":382,"high":383,"low":304,"close":322,"change":111,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",21.94,21.9584,-0.05,223106.39987,824,21.9135,{"date":389,"open":303,"high":206,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",21.926,21.96,-0.12,-0.54,214968.627934,903,22.002,{"date":398,"open":399,"high":206,"low":313,"close":206,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",22.05,0.08,0.36,283154.262108,949,22.0343,{"date":406,"open":407,"high":408,"low":407,"close":305,"change":409,"percent_change":315,"volume":410,"transactions":411,"vwap":412},"2026-08-26",21.88,22.02,0.05,245074.309162,782,21.9603,{"date":414,"open":391,"high":391,"low":415,"close":322,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",21.855,0.11,0.5,248507.1327,1049,21.9222,{"date":422,"open":322,"high":322,"low":423,"close":424,"change":345,"percent_change":376,"volume":425,"transactions":426,"vwap":427},"2026-08-24",21.77,21.84,270143.720485,978,21.8436,{"date":429,"open":407,"high":430,"low":431,"close":288,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",21.935,21.82,-0.08,-0.36,426930.913872,812,21.9017,{"date":438,"open":314,"high":439,"low":305,"close":294,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",22.149,-0.15,-0.68,431206.07124,1286,22.0567,{"date":446,"open":447,"high":447,"low":351,"close":197,"change":218,"percent_change":219,"volume":448,"transactions":449,"vwap":450},"2026-08-19",22.28,285290.498358,1047,22.2011,{"date":452,"open":453,"high":453,"low":234,"close":195,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",22.38,-0.23,-1.02,165779.063604,845,22.2526,{"date":460,"open":261,"high":461,"low":453,"close":246,"change":409,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-17",22.46,0.22,227423.101157,958,22.4394,{"date":467,"open":468,"high":469,"low":470,"close":263,"change":106,"percent_change":369,"volume":471,"transactions":472,"vwap":473},"2026-08-14",22.36,22.405,22.33,225760.698653,806,22.3675,{"date":475,"open":225,"high":476,"low":237,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",22.3499,22.34,0.03,0.13,191678.589943,797,22.3127,{"date":484,"open":205,"high":485,"low":205,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-12",22.31,0.14,0.63,161288.730118,1006,22.2799,{"date":492,"open":204,"high":204,"low":493,"close":217,"change":111,"percent_change":384,"volume":494,"transactions":495,"vwap":496},"2026-08-11",22.125,198091.530279,911,22.1717,{"date":498,"open":234,"high":195,"low":499,"close":226,"change":227,"percent_change":228,"volume":500,"transactions":501,"vwap":502},"2026-08-10",22.155,193890.594354,1181,22.1867,{"date":504,"open":195,"high":19,"low":216,"close":195,"change":479,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-07",0.59,171399.880468,1147,22.1962,{"date":510,"open":196,"high":511,"low":333,"close":187,"change":432,"percent_change":433,"volume":512,"transactions":513,"vwap":514},"2026-08-06",22.1719,133733.080784,638,22.111,{"date":516,"open":237,"high":237,"low":197,"close":217,"change":227,"percent_change":228,"volume":517,"transactions":518,"vwap":519},"2026-08-05",248383.765759,764,22.2119,{"date":521,"open":305,"high":205,"low":305,"close":186,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-04",0.37,1.69,202424.342149,1186,22.1341,{"date":528,"open":529,"high":324,"low":530,"close":424,"change":264,"percent_change":131,"volume":531,"transactions":532,"vwap":533},"2026-08-03",21.68,21.57,178977.200609,779,21.7742,{"date":535,"open":536,"high":423,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-31",21.76,21.45,21.67,0.1,0.46,236097.234092,1656,21.6709,{"date":545,"open":546,"high":547,"low":546,"close":530,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-30",21.36,21.585,0.34,1.6,206566.653195,1193,21.4785,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":337,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-29",21.55,21.655,21.2,21.23,-1.48,186740.723999,1113,21.3867,{"date":564,"open":565,"high":565,"low":566,"close":555,"change":325,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-28",21.65,21.342,-0.74,293851.88332,1116,21.543,{"date":572,"open":424,"high":302,"low":573,"close":574,"change":227,"percent_change":228,"volume":575,"transactions":576,"vwap":577},"2026-07-27",21.53,21.71,406867.19138,1667,21.6611,{"date":579,"open":423,"high":407,"low":529,"close":580,"change":384,"percent_change":454,"volume":581,"transactions":582,"vwap":583},"2026-07-24",21.75,1078180.629662,3838,21.7389,{"date":585,"open":431,"high":367,"low":586,"close":587,"change":454,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-23",21.695,21.8,-1.04,2247097.366455,7857,21.7675,{"date":593,"open":305,"high":206,"low":594,"close":335,"change":384,"percent_change":454,"volume":595,"transactions":596,"vwap":597},"2026-07-22",21.985,212624.404863,1093,22.0393,{"date":599,"open":313,"high":206,"low":288,"close":206,"change":409,"percent_change":315,"volume":600,"transactions":173,"vwap":601},"2026-07-21",233491.502486,22.0133,{"date":603,"open":20,"high":18,"low":408,"close":335,"change":227,"percent_change":228,"volume":604,"transactions":605,"vwap":606},"2026-07-20",362024.613283,995,22.0891,{"date":608,"open":351,"high":196,"low":609,"close":332,"change":432,"percent_change":433,"volume":610,"transactions":611,"vwap":612},"2026-07-17",21.56,204253.88281,745,22.0093,{"date":614,"open":205,"high":615,"low":616,"close":196,"change":325,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-16",22.26,22.0601,-0.72,239611.7495,1467,22.166,{"date":622,"open":623,"high":624,"low":499,"close":485,"change":198,"percent_change":21,"volume":625,"transactions":626,"vwap":627},"2026-07-15",22.35,22.37,214110.504938,913,22.2742,{"date":629,"open":477,"high":468,"low":195,"close":17,"change":539,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-14",0.45,249908.827218,1036,22.2822,{"date":635,"open":17,"high":17,"low":636,"close":234,"change":440,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-13",22.1455,-0.67,177027.262298,781,22.2115,{"date":642,"open":225,"high":477,"low":195,"close":477,"change":400,"percent_change":401,"volume":643,"transactions":9,"vwap":477},"2026-07-10",206500,{"date":645,"open":217,"high":237,"low":352,"close":615,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":615},"2026-07-09",0.19,0.86,197900,{"date":650,"open":651,"high":187,"low":304,"close":332,"change":106,"percent_change":369,"volume":652,"transactions":9,"vwap":332},"2026-07-08",21.98,336000,{"date":654,"open":351,"high":351,"low":302,"close":294,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":294},"2026-07-07",-0.17,-0.77,808200,{"date":659,"open":206,"high":20,"low":206,"close":226,"change":315,"percent_change":316,"volume":660,"transactions":9,"vwap":226},"2026-07-06",205900,{"date":662,"open":216,"high":196,"low":663,"close":322,"change":392,"percent_change":393,"volume":664,"transactions":9,"vwap":322},"2026-07-02",21.83,205200,{"date":666,"open":314,"high":351,"low":296,"close":332,"change":344,"percent_change":345,"volume":667,"transactions":9,"vwap":332},"2026-07-01",159600,{"date":669,"open":651,"high":314,"low":322,"close":187,"change":670,"percent_change":37,"volume":671,"transactions":9,"vwap":187},"2026-06-30",0.16,223000,{"date":673,"open":674,"high":382,"low":675,"close":288,"change":278,"percent_change":676,"volume":677,"transactions":9,"vwap":288},"2026-06-29",21.78,21.66,1.39,198400,{"date":679,"open":680,"high":681,"low":682,"close":680,"change":432,"percent_change":683,"volume":684,"transactions":9,"vwap":680},"2026-06-26",21.63,21.72,21.54,-0.37,186700,{"date":686,"open":367,"high":367,"low":675,"close":574,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":574},"2026-06-25",-0.24,-1.09,265500,{"date":691,"open":313,"high":187,"low":304,"close":322,"change":353,"percent_change":353,"volume":692,"transactions":9,"vwap":322},"2026-06-24",251500,{"date":694,"open":288,"high":332,"low":407,"close":322,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":322},"2026-06-23",-0.2,-0.9,228200,{"date":699,"open":207,"high":234,"low":206,"close":196,"change":271,"percent_change":141,"volume":700,"transactions":9,"vwap":196},"2026-06-22",183700,{"date":702,"open":314,"high":207,"low":313,"close":206,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":206},"2026-06-18",0.12,0.55,227100,{"date":707,"open":332,"high":351,"low":366,"close":391,"change":708,"percent_change":709,"volume":700,"transactions":9,"vwap":391},"2026-06-17",-0.11,-0.5,{"date":711,"open":216,"high":351,"low":712,"close":332,"change":111,"percent_change":384,"volume":713,"transactions":9,"vwap":332},"2026-06-16",22.040001,205300,{"date":715,"open":204,"high":204,"low":716,"close":206,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":206},"2026-06-15",22.049999,0.15,0.68,264100,{"date":721,"open":587,"high":322,"low":423,"close":288,"change":486,"percent_change":722,"volume":723,"transactions":9,"vwap":288},"2026-06-12",0.64,263800,{"date":725,"open":682,"high":663,"low":726,"close":375,"change":522,"percent_change":727,"volume":728,"transactions":9,"vwap":375},"2026-06-11",21.48,1.73,325900,{"date":730,"open":680,"high":731,"low":732,"close":733,"change":734,"percent_change":455,"volume":735,"transactions":9,"vwap":733},"2026-06-10",21.7,21.4,21.42,-0.22,223400,{"date":737,"open":375,"high":304,"low":738,"close":739,"change":336,"percent_change":337,"volume":740,"transactions":9,"vwap":739},"2026-06-09",21.24,21.64,203700,{"date":742,"open":323,"high":324,"low":574,"close":574,"change":409,"percent_change":315,"volume":743,"transactions":9,"vwap":574},"2026-06-08",199700,{"date":745,"open":296,"high":296,"low":746,"close":675,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":675},"2026-06-05",21.62,-0.35,-1.59,218500,{"date":751,"open":382,"high":712,"low":366,"close":294,"change":409,"percent_change":315,"volume":752,"transactions":9,"vwap":294},"2026-06-04",114500,{"date":754,"open":322,"high":294,"low":367,"close":391,"change":198,"percent_change":21,"volume":671,"transactions":9,"vwap":391},"2026-06-03",{"date":756,"open":324,"high":322,"low":424,"close":382,"change":21,"percent_change":22,"volume":757,"transactions":9,"vwap":382},"2026-06-02",140900,{"date":759,"open":324,"high":295,"low":674,"close":323,"change":336,"percent_change":337,"volume":760,"transactions":9,"vwap":323},"2026-06-01",136000,{"date":762,"open":322,"high":391,"low":424,"close":367,"change":111,"percent_change":384,"volume":763,"transactions":9,"vwap":367},"2026-05-29",195200,{"date":765,"open":295,"high":322,"low":375,"close":288,"change":400,"percent_change":522,"volume":766,"transactions":9,"vwap":288},"2026-05-28",259400,{"date":768,"open":769,"high":382,"low":375,"close":323,"change":106,"percent_change":770,"volume":771,"transactions":9,"vwap":323},"2026-05-27",21.81,0.28,129100,{"date":773,"open":774,"high":587,"low":681,"close":375,"change":264,"percent_change":775,"volume":776,"transactions":9,"vwap":375},"2026-05-26",21.73,0.79,162900,{"date":778,"open":731,"high":574,"low":779,"close":746,"change":198,"percent_change":21,"volume":780,"transactions":9,"vwap":746},"2026-05-22",21.61,136600,{"date":782,"open":682,"high":680,"low":733,"close":783,"change":708,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-05-21",21.6,-0.51,130300,{"date":787,"open":779,"high":681,"low":682,"close":574,"change":646,"percent_change":788,"volume":789,"transactions":9,"vwap":574},"2026-05-20",0.88,224500,{"date":791,"open":537,"high":530,"low":546,"close":792,"change":336,"percent_change":337,"volume":793,"transactions":9,"vwap":792},"2026-05-19",21.52,216400,{"date":795,"open":565,"high":675,"low":537,"close":796,"change":111,"percent_change":384,"volume":797,"transactions":9,"vwap":796},"2026-05-18",21.59,187800,{"date":799,"open":680,"high":739,"low":792,"close":783,"change":247,"percent_change":800,"volume":801,"transactions":9,"vwap":783},"2026-05-15",-0.6,250800,{"date":803,"open":675,"high":769,"low":675,"close":774,"change":703,"percent_change":804,"volume":805,"transactions":9,"vwap":774},"2026-05-14",0.56,314000,{"date":807,"open":796,"high":680,"low":808,"close":779,"change":409,"percent_change":315,"volume":809,"transactions":9,"vwap":779},"2026-05-13",21.51,208300,{"date":811,"open":682,"high":812,"low":813,"close":609,"change":255,"percent_change":409,"volume":814,"transactions":9,"vwap":609},"2026-05-12",21.58,21.41,288700,{"date":816,"open":573,"high":609,"low":726,"close":555,"change":409,"percent_change":315,"volume":817,"transactions":9,"vwap":555},"2026-05-11",185200,{"date":819,"open":682,"high":682,"low":820,"close":821,"change":198,"percent_change":21,"volume":822,"transactions":9,"vwap":821},"2026-05-08",21.44,21.5,135900,{"date":824,"open":573,"high":573,"low":825,"close":726,"change":353,"percent_change":353,"volume":826,"transactions":9,"vwap":726},"2026-05-07",21.38,157100,{"date":828,"open":530,"high":530,"low":829,"close":726,"change":479,"percent_change":830,"volume":831,"transactions":9,"vwap":726},"2026-05-06",21.43,0.61,293300,{"date":833,"open":834,"high":834,"low":835,"close":834,"change":106,"percent_change":770,"volume":836,"transactions":9,"vwap":834},"2026-05-05",21.35,21.27,358400,{"date":838,"open":839,"high":840,"low":558,"close":841,"change":353,"percent_change":353,"volume":842,"transactions":9,"vwap":841},"2026-05-04",21.32,21.33,21.29,120300,{"date":844,"open":841,"high":839,"low":845,"close":841,"change":106,"percent_change":770,"volume":846,"transactions":9,"vwap":841},"2026-05-01",21.25,318600,{"date":848,"open":849,"high":558,"low":850,"close":558,"change":646,"percent_change":65,"volume":851,"transactions":9,"vwap":558},"2026-04-30",21.18,21.059999,226400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":478,"percent_change":486,"volume":858,"transactions":9,"vwap":857},"2026-04-29",21.02,21.08,20.96,21.040001,246800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":306,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-04-28",20.99,21.030001,20.92,21.01,-0.47,578500,{"date":868,"open":869,"high":557,"low":870,"close":871,"change":227,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-04-27",21.16,21.049999,21.11,-0.19,542200,{"date":875,"open":876,"high":738,"low":857,"close":877,"change":646,"percent_change":360,"volume":878,"transactions":9,"vwap":877},"2026-04-24",21.12,21.15,1536600,{"date":880,"open":881,"high":881,"low":882,"close":856,"change":306,"percent_change":865,"volume":883,"transactions":9,"vwap":856},"2026-04-23",21.07,20.86,3739700,{"date":885,"open":886,"high":886,"low":861,"close":850,"change":717,"percent_change":887,"volume":888,"transactions":9,"vwap":850},"2026-04-22",21.09,0.72,252300,{"date":890,"open":850,"high":850,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-21",20.91,-0.3,-1.41,161700,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":336,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-04-20",21.26,21.13,21.21,-0.33,281200,{"date":903,"open":557,"high":904,"low":877,"close":904,"change":670,"percent_change":265,"volume":905,"transactions":9,"vwap":904},"2026-04-17",21.28,192600,{"date":907,"open":908,"high":876,"low":864,"close":876,"change":400,"percent_change":146,"volume":909,"transactions":9,"vwap":876},"2026-04-16",21.1,198900,{"date":911,"open":854,"high":857,"low":912,"close":857,"change":188,"percent_change":646,"volume":913,"transactions":9,"vwap":857},"2026-04-15",20.97,152100,{"date":915,"open":916,"high":862,"low":916,"close":917,"change":416,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-04-14",20.88,21,0.53,142300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":21,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-04-13",20.76,20.9,20.75,20.89,0.43,297600,{"date":929,"open":930,"high":930,"low":924,"close":931,"change":198,"percent_change":539,"volume":932,"transactions":9,"vwap":931},"2026-04-10",20.83,20.8,292200,{"date":934,"open":935,"high":936,"low":937,"close":936,"change":539,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-09",20.71,20.78,20.64,0.48,400300,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-08",20.79,20.59,20.68,0.42,2.07,608400,{"date":949,"open":950,"high":951,"low":952,"close":950,"change":384,"percent_change":953,"volume":954,"transactions":9,"vwap":950},"2026-04-07",20.26,20.27,20.02,-0.25,1296900,{"date":956,"open":957,"high":958,"low":959,"close":958,"change":703,"percent_change":505,"volume":960,"transactions":9,"vwap":958},"2026-04-06",20.24,20.31,20.21,128400,{"date":962,"open":963,"high":964,"low":965,"close":964,"change":271,"percent_change":151,"volume":966,"transactions":9,"vwap":964},"2026-04-02",19.86,20.19,19.77,177600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":359,"percent_change":44,"volume":973,"transactions":9,"vwap":972},"2026-04-01",20.07,20.2,20.040001,20.12,189000,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":505,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-03-31",19.49,19.95,19.92,3.05,173500,{"date":982,"open":983,"high":983,"low":25,"close":984,"change":655,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-03-30",19.66,19.33,-0.87,458300,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":219,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-03-27",19.74,19.45,19.5,-1.37,112200,{"date":995,"open":996,"high":996,"low":997,"close":965,"change":800,"percent_change":998,"volume":999,"transactions":9,"vwap":965},"2026-03-26",20.059999,19.75,-2.95,159100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":264,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-03-25",20.35,20.4,20.28,20.37,0.84,148800,{"date":1009,"open":1010,"high":1011,"low":996,"close":970,"change":353,"percent_change":353,"volume":1012,"transactions":9,"vwap":970},"2026-03-24",20.13,20.25,177700,{"date":1014,"open":1011,"high":1002,"low":1010,"close":970,"change":462,"percent_change":1015,"volume":1016,"transactions":9,"vwap":970},"2026-03-23",1.1,211600,{"date":1018,"open":950,"high":950,"low":1019,"close":1020,"change":892,"percent_change":559,"volume":1021,"transactions":9,"vwap":1020},"2026-03-20",19.87,19.98,358500,{"date":1023,"open":1024,"high":958,"low":1025,"close":1004,"change":106,"percent_change":278,"volume":1026,"transactions":9,"vwap":1004},"2026-03-19",20.15,20.030001,189400,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-18",20.45,20.22,-0.21,-1.03,209900,{"date":1035,"open":1036,"high":1037,"low":1003,"close":1038,"change":703,"percent_change":505,"volume":671,"transactions":9,"vwap":1038},"2026-03-17",20.41,20.48,20.43,{"date":1040,"open":1041,"high":1003,"low":1041,"close":958,"change":264,"percent_change":1006,"volume":1042,"transactions":9,"vwap":958},"2026-03-16",20.29,158300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":336,"percent_change":747,"volume":1049,"transactions":9,"vwap":1048},"2026-03-13",20.32,20.38,20.1,20.14,228700,{"date":1051,"open":1002,"high":1002,"low":964,"close":959,"change":687,"percent_change":1052,"volume":1053,"transactions":9,"vwap":959},"2026-03-12",-1.17,171000,{"date":1055,"open":1037,"high":1056,"low":1005,"close":1029,"change":478,"percent_change":717,"volume":1057,"transactions":9,"vwap":1029},"2026-03-11",20.52,78700,{"date":1059,"open":1038,"high":1060,"low":1061,"close":1062,"change":353,"percent_change":353,"volume":1063,"transactions":9,"vwap":1062},"2026-03-10",20.56,20.39,20.42,167300,{"date":1065,"open":1010,"high":1062,"low":1066,"close":1062,"change":359,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1062},"2026-03-09",20.01,0.99,99900,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1030,"change":454,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1030},"2026-03-06",20.34,20.18,-1.12,186500,{"date":1076,"open":1029,"high":1077,"low":1041,"close":1029,"change":208,"percent_change":440,"volume":1078,"transactions":9,"vwap":1029},"2026-03-05",20.53,218900,{"date":1080,"open":1046,"high":1081,"low":1082,"close":1037,"change":670,"percent_change":775,"volume":1083,"transactions":9,"vwap":1037},"2026-03-04",20.55,20.33,153000,{"date":1085,"open":1030,"high":1005,"low":1086,"close":1045,"change":440,"percent_change":326,"volume":1087,"transactions":9,"vwap":1045},"2026-03-03",20.049999,206400,{"date":1089,"open":1082,"high":1090,"low":1091,"close":1092,"change":106,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-02",20.5,20.23,20.47,0.29,161900,{"date":1096,"open":1046,"high":1062,"low":958,"close":1036,"change":345,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1036},"2026-02-27",-0.44,140300,{"date":1100,"open":943,"high":943,"low":1071,"close":1090,"change":432,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1090},"2026-02-26",-0.39,186300,{"date":1104,"open":1105,"high":1106,"low":1090,"close":1106,"change":717,"percent_change":37,"volume":814,"transactions":9,"vwap":1106},"2026-02-25",20.51,20.58,{"date":1108,"open":1045,"high":1109,"low":950,"close":1038,"change":359,"percent_change":1067,"volume":1110,"transactions":9,"vwap":1038},"2026-02-24",20.44,590300,{"date":1112,"open":1061,"high":1061,"low":1072,"close":1091,"change":695,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1091},"2026-02-23",-0.98,1492800,{"date":1116,"open":1117,"high":1029,"low":1117,"close":1038,"change":708,"percent_change":393,"volume":1118,"transactions":9,"vwap":1038},"2026-02-20",20.3,251900,{"date":1120,"open":1121,"high":943,"low":1092,"close":1121,"change":227,"percent_change":872,"volume":1122,"transactions":9,"vwap":1121},"2026-02-19",20.54,163500,{"date":1124,"open":1056,"high":944,"low":1092,"close":1106,"change":400,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1106},"2026-02-18",0.39,291000,{"date":1128,"open":1036,"high":1129,"low":950,"close":1090,"change":198,"percent_change":539,"volume":1130,"transactions":9,"vwap":1090},"2026-02-17",20.57,155300,{"date":1132,"open":1038,"high":943,"low":1117,"close":1037,"change":188,"percent_change":359,"volume":1133,"transactions":9,"vwap":1037},"2026-02-13",1150600,{"date":1135,"open":925,"high":925,"low":1003,"close":1109,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1109},"2026-02-12",-0.4,-1.92,195100,{"date":1140,"open":850,"high":850,"low":935,"close":1141,"change":344,"percent_change":306,"volume":1142,"transactions":9,"vwap":1141},"2026-02-11",20.84,133200,{"date":1144,"open":854,"high":854,"low":1141,"close":882,"change":708,"percent_change":1145,"volume":1146,"transactions":9,"vwap":882},"2026-02-10",-0.52,157300,{"date":1148,"open":1149,"high":864,"low":935,"close":912,"change":646,"percent_change":360,"volume":1150,"transactions":9,"vwap":912},"2026-02-09",20.77,146600,{"date":1152,"open":1153,"high":931,"low":1029,"close":936,"change":630,"percent_change":1154,"volume":1155,"transactions":9,"vwap":936},"2026-02-06",20.49,2.21,342700,{"date":1157,"open":1029,"high":1077,"low":950,"close":1082,"change":734,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1082},"2026-02-05",-1.07,147800,{"date":1161,"open":936,"high":936,"low":1046,"close":1081,"change":900,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1081},"2026-02-04",-1.58,236400,{"date":1165,"open":908,"high":908,"low":935,"close":916,"change":708,"percent_change":1145,"volume":1166,"transactions":9,"vwap":916},"2026-02-03",205000,{"date":1168,"open":1169,"high":862,"low":1170,"close":861,"change":486,"percent_change":1171,"volume":1172,"transactions":9,"vwap":861},"2026-02-02",20.85,20.81,0.67,162500,{"date":1174,"open":1175,"high":1175,"low":942,"close":1169,"change":247,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1169},"2026-01-30",20.98,-0.62,203000,{"date":1179,"open":857,"high":857,"low":935,"close":1175,"change":218,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1175},"2026-01-29",-0.29,263400,{"date":1183,"open":850,"high":881,"low":861,"close":857,"change":409,"percent_change":1184,"volume":1185,"transactions":9,"vwap":857},"2026-01-28",0.24,216300,{"date":1187,"open":1175,"high":864,"low":1188,"close":861,"change":271,"percent_change":1189,"volume":1190,"transactions":9,"vwap":861},"2026-01-27",20.94,0.33,185500,{"date":1192,"open":891,"high":856,"low":916,"close":863,"change":188,"percent_change":646,"volume":1193,"transactions":9,"vwap":863},"2026-01-26",242500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":916,"change":255,"percent_change":409,"volume":1199,"transactions":9,"vwap":916},"2026-01-23",20.87,20.93,20.82,286200,{"date":1201,"open":1170,"high":1196,"low":924,"close":1196,"change":479,"percent_change":487,"volume":1202,"transactions":9,"vwap":1196},"2026-01-22",273500,{"date":1204,"open":943,"high":1170,"low":1121,"close":1205,"change":478,"percent_change":486,"volume":1206,"transactions":9,"vwap":1205},"2026-01-21",20.74,188400,{"date":1208,"open":942,"high":925,"low":944,"close":935,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":935},"2026-01-20",-0.28,-1.33,302900,{"date":1213,"open":908,"high":908,"low":1214,"close":861,"change":208,"percent_change":209,"volume":1215,"transactions":9,"vwap":861},"2026-01-16",20.95,308100,{"date":1217,"open":850,"high":871,"low":1175,"close":854,"change":409,"percent_change":1184,"volume":1218,"transactions":9,"vwap":854},"2026-01-15",164900,{"date":1220,"open":917,"high":917,"low":1141,"close":912,"change":345,"percent_change":1221,"volume":1222,"transactions":9,"vwap":912},"2026-01-14",-0.43,191900,{"date":1224,"open":857,"high":886,"low":861,"close":850,"change":409,"percent_change":1184,"volume":1225,"transactions":9,"vwap":850},"2026-01-13",178100,{"date":1227,"open":863,"high":862,"low":863,"close":864,"change":400,"percent_change":146,"volume":1228,"transactions":9,"vwap":864},"2026-01-12",172600,{"date":1230,"open":863,"high":1214,"low":1141,"close":1197,"change":409,"percent_change":1184,"volume":1231,"transactions":9,"vwap":1197},"2026-01-09",116500,{"date":1233,"open":1197,"high":1197,"low":930,"close":916,"change":336,"percent_change":900,"volume":1234,"transactions":9,"vwap":916},"2026-01-08",259600,{"date":1236,"open":1175,"high":870,"low":1197,"close":1214,"change":344,"percent_change":306,"volume":1237,"transactions":9,"vwap":1214},"2026-01-07",398800,{"date":1239,"open":856,"high":912,"low":882,"close":912,"change":188,"percent_change":646,"volume":1240,"transactions":9,"vwap":912},"2026-01-06",1277600,{"date":1242,"open":912,"high":912,"low":916,"close":1197,"change":416,"percent_change":918,"volume":1243,"transactions":9,"vwap":1197},"2026-01-05",188600,{"date":1245,"open":1197,"high":1214,"low":922,"close":1198,"change":353,"percent_change":353,"volume":1246,"transactions":9,"vwap":1198},"2026-01-02",141300,{"date":1248,"open":1214,"high":1214,"low":931,"close":1198,"change":306,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1198},"2025-12-31",-0.48,165700,{"date":1252,"open":856,"high":856,"low":925,"close":863,"change":208,"percent_change":209,"volume":1253,"transactions":9,"vwap":863},"2025-12-30",114200,{"date":1255,"open":1214,"high":1214,"low":925,"close":1214,"change":218,"percent_change":1180,"volume":1256,"transactions":9,"vwap":1214},"2025-12-29",106300,{"date":1258,"open":854,"high":854,"low":1175,"close":864,"change":409,"percent_change":1184,"volume":1259,"transactions":9,"vwap":864},"2025-12-26",140100,{"date":1261,"open":864,"high":854,"low":891,"close":856,"change":344,"percent_change":306,"volume":1262,"transactions":9,"vwap":856},"2025-12-24",53900,{"date":1264,"open":925,"high":1175,"low":916,"close":1175,"change":400,"percent_change":146,"volume":1265,"transactions":9,"vwap":1175},"2025-12-23",104800,{"date":1267,"open":1197,"high":1197,"low":1169,"close":923,"change":106,"percent_change":1093,"volume":1268,"transactions":9,"vwap":923},"2025-12-22",114800,{"date":1270,"open":944,"high":1141,"low":944,"close":1141,"change":462,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1141},"2025-12-19",1.07,126600,{"date":1274,"open":1275,"high":935,"low":1081,"close":1276,"change":359,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2025-12-18",20.63,20.62,0.98,504900,{"date":1280,"open":935,"high":935,"low":1061,"close":1062,"change":454,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1062},"2025-12-17",-1.11,138200,{"date":1284,"open":1275,"high":1285,"low":1077,"close":1286,"change":255,"percent_change":409,"volume":1218,"transactions":9,"vwap":1286},"2025-12-16",20.67,20.65,{"date":1288,"open":924,"high":924,"low":1289,"close":937,"change":384,"percent_change":687,"volume":1290,"transactions":9,"vwap":937},"2025-12-15",20.61,116900,{"date":1292,"open":1169,"high":1169,"low":943,"close":1293,"change":1136,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2025-12-12",20.69,-1.9,120000,{"date":1297,"open":1175,"high":886,"low":923,"close":886,"change":271,"percent_change":1189,"volume":1298,"transactions":9,"vwap":886},"2025-12-11",119400,{"date":1300,"open":917,"high":870,"low":1197,"close":854,"change":478,"percent_change":486,"volume":1301,"transactions":9,"vwap":854},"2025-12-10",150700,{"date":1303,"open":1214,"high":861,"low":916,"close":861,"change":255,"percent_change":409,"volume":1304,"transactions":9,"vwap":861},"2025-12-09",169000,{"date":1306,"open":1307,"high":1307,"low":923,"close":1175,"change":198,"percent_change":539,"volume":1308,"transactions":9,"vwap":1175},"2025-12-08",21.14,105700,{"date":1310,"open":1188,"high":886,"low":891,"close":856,"change":478,"percent_change":486,"volume":1311,"transactions":9,"vwap":856},"2025-12-05",154600,{"date":1313,"open":925,"high":1214,"low":1141,"close":1197,"change":271,"percent_change":548,"volume":1314,"transactions":9,"vwap":1197},"2025-12-04",271500,{"date":1316,"open":1170,"high":925,"low":924,"close":882,"change":188,"percent_change":646,"volume":1317,"transactions":9,"vwap":882},"2025-12-03",389700,{"date":1319,"open":916,"high":891,"low":942,"close":1198,"change":409,"percent_change":1184,"volume":1320,"transactions":9,"vwap":1198},"2025-12-02",698900,{"date":1322,"open":1170,"high":1198,"low":935,"close":1149,"change":336,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1149},"2025-12-01",-0.34,2555800,{"date":1326,"open":942,"high":1141,"low":924,"close":1141,"change":416,"percent_change":918,"volume":1327,"transactions":9,"vwap":1141},"2025-11-28",97700,{"date":1329,"open":1293,"high":936,"low":937,"close":1330,"change":486,"percent_change":718,"volume":1331,"transactions":9,"vwap":1330},"2025-11-26",20.73,175700,{"date":1333,"open":1029,"high":1276,"low":1045,"close":943,"change":703,"percent_change":505,"volume":1334,"transactions":9,"vwap":943},"2025-11-25",281100,{"date":1336,"open":951,"high":1037,"low":951,"close":1092,"change":141,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1092},"2025-11-24",1.59,115100,{"date":1340,"open":1341,"high":1041,"low":978,"close":1024,"change":432,"percent_change":1136,"volume":1342,"transactions":9,"vwap":1024},"2025-11-21",20.11,373900,{"date":1344,"open":1286,"high":1141,"low":964,"close":1091,"change":219,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1091},"2025-11-20",-1.32,178900,{"date":1348,"open":1029,"high":1275,"low":1036,"close":1090,"change":478,"percent_change":717,"volume":1349,"transactions":9,"vwap":1090},"2025-11-19",236300,{"date":1351,"open":1121,"high":1106,"low":1045,"close":1092,"change":440,"percent_change":326,"volume":1352,"transactions":9,"vwap":1092},"2025-11-18",382800,{"date":1354,"open":936,"high":931,"low":1077,"close":1276,"change":440,"percent_change":617,"volume":1355,"transactions":9,"vwap":1276},"2025-11-17",113800,{"date":1357,"open":1106,"high":1169,"low":1090,"close":1149,"change":478,"percent_change":486,"volume":1358,"transactions":9,"vwap":1149},"2025-11-14",156000,{"date":1360,"open":861,"high":861,"low":1293,"close":1205,"change":1209,"percent_change":1210,"volume":1361,"transactions":9,"vwap":1205},"2025-11-13",296400,{"date":1363,"open":881,"high":881,"low":856,"close":854,"change":188,"percent_change":646,"volume":1364,"transactions":9,"vwap":854},"2025-11-12",133700,{"date":1366,"open":1175,"high":917,"low":863,"close":1175,"change":344,"percent_change":306,"volume":1367,"transactions":9,"vwap":1175},"2025-11-11",94000,{"date":1369,"open":864,"high":854,"low":923,"close":917,"change":121,"percent_change":1370,"volume":1371,"transactions":9,"vwap":917},"2025-11-10",1.2,111100,{"date":1373,"open":1285,"high":922,"low":1153,"close":924,"change":255,"percent_change":409,"volume":1231,"transactions":9,"vwap":924},"2025-11-07",{"date":1375,"open":856,"high":856,"low":1376,"close":1205,"change":454,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1205},"2025-11-06",20.7,-1.1,239200,{"date":1380,"open":1196,"high":854,"low":1198,"close":912,"change":416,"percent_change":918,"volume":1381,"transactions":9,"vwap":912},"2025-11-05",128900,{"date":1383,"open":891,"high":1175,"low":1141,"close":882,"change":228,"percent_change":1384,"volume":1385,"transactions":9,"vwap":882},"2025-11-04",-0.86,116300,{"date":1387,"open":854,"high":857,"low":1188,"close":857,"change":271,"percent_change":1189,"volume":1388,"transactions":9,"vwap":857},"2025-11-03",80200,{"date":1390,"open":876,"high":876,"low":891,"close":912,"change":188,"percent_change":646,"volume":1391,"transactions":9,"vwap":912},"2025-10-31",122400,{"date":1393,"open":1175,"high":862,"low":891,"close":1197,"change":209,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1197},"2025-10-30",-0.66,188800,{"date":1397,"open":854,"high":886,"low":861,"close":881,"change":106,"percent_change":1093,"volume":1398,"transactions":9,"vwap":881},"2025-10-29",158200,{"date":1400,"open":881,"high":881,"low":861,"close":864,"change":227,"percent_change":872,"volume":1401,"transactions":9,"vwap":864},"2025-10-28",151200,{"date":1403,"open":857,"high":877,"low":1175,"close":870,"change":717,"percent_change":887,"volume":1404,"transactions":9,"vwap":870},"2025-10-27",224400,{"date":1406,"open":923,"high":1197,"low":916,"close":923,"change":479,"percent_change":487,"volume":1407,"transactions":9,"vwap":923},"2025-10-24",105600,{"date":1409,"open":944,"high":931,"low":1275,"close":1149,"change":479,"percent_change":487,"volume":1410,"transactions":9,"vwap":1149},"2025-10-23",85800,{"date":1412,"open":1205,"high":1205,"low":1153,"close":937,"change":209,"percent_change":637,"volume":1413,"transactions":9,"vwap":937},"2025-10-22",119300,{"date":1415,"open":930,"high":930,"low":1205,"close":936,"change":734,"percent_change":1416,"volume":1417,"transactions":9,"vwap":936},"2025-10-21",-1.05,115300,{"date":1419,"open":923,"high":854,"low":925,"close":917,"change":670,"percent_change":1420,"volume":1421,"transactions":9,"vwap":917},"2025-10-20",0.77,75700,{"date":1423,"open":935,"high":1169,"low":1424,"close":1141,"change":539,"percent_change":938,"volume":1425,"transactions":9,"vwap":1141},"2025-10-17",20.66,153900,{"date":1427,"open":916,"high":863,"low":1424,"close":1205,"change":392,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1205},"2025-10-16",-0.58,252600,{"date":1431,"open":930,"high":863,"low":924,"close":882,"change":486,"percent_change":718,"volume":1432,"transactions":9,"vwap":882},"2025-10-15",101400,{"date":1434,"open":937,"high":942,"low":1105,"close":1435,"change":111,"percent_change":384,"volume":1436,"transactions":9,"vwap":1435},"2025-10-14",20.72,202800,{"date":1438,"open":1293,"high":1205,"low":1275,"close":1330,"change":770,"percent_change":279,"volume":1439,"transactions":9,"vwap":1330},"2025-10-13",112100,{"date":1441,"open":916,"high":916,"low":1109,"close":1029,"change":376,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1029},"2025-10-10",-1.97,186600,{"date":1445,"open":863,"high":863,"low":1170,"close":882,"change":208,"percent_change":209,"volume":1446,"transactions":9,"vwap":882},"2025-10-09",135400,{"date":1448,"open":936,"high":925,"low":1435,"close":925,"change":264,"percent_change":1449,"volume":1450,"transactions":9,"vwap":925},"2025-10-08",0.82,336100,{"date":1452,"open":931,"high":931,"low":1285,"close":1435,"change":353,"percent_change":353,"volume":1453,"transactions":9,"vwap":1435},"2025-10-07",825900,{"date":1455,"open":1149,"high":942,"low":1293,"close":1435,"change":479,"percent_change":487,"volume":1456,"transactions":9,"vwap":1435},"2025-10-06",97900,{"date":1458,"open":1275,"high":1424,"low":1056,"close":943,"change":227,"percent_change":872,"volume":1459,"transactions":9,"vwap":943},"2025-10-03",132000,{"date":1461,"open":944,"high":944,"low":1060,"close":1275,"change":478,"percent_change":717,"volume":1462,"transactions":9,"vwap":1275},"2025-10-02",110900,{"date":1464,"open":1060,"high":1289,"low":1153,"close":1465,"change":353,"percent_change":353,"volume":1466,"transactions":9,"vwap":1465},"2025-10-01",20.6,167500,{"date":1468,"open":1081,"high":1289,"low":1037,"close":1465,"change":271,"percent_change":548,"volume":1469,"transactions":9,"vwap":1465},"2025-09-30",159200,{"date":1471,"open":1121,"high":1081,"low":1153,"close":1077,"change":106,"percent_change":1093,"volume":1472,"transactions":9,"vwap":1077},"2025-09-29",158800,{"date":1474,"open":1092,"high":1092,"low":1475,"close":1092,"change":409,"percent_change":1184,"volume":1476,"transactions":9,"vwap":1092},"2025-09-26",20.36,98200,{"date":1478,"open":1479,"high":1479,"low":1041,"close":1062,"change":953,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1062},"2025-09-25",20.46,-1.21,241700,{"date":1483,"open":1149,"high":1149,"low":1289,"close":1285,"change":227,"percent_change":872,"volume":1484,"transactions":9,"vwap":1285},"2025-09-24",140000,{"date":1486,"open":1198,"high":1198,"low":1285,"close":935,"change":432,"percent_change":1487,"volume":1488,"transactions":9,"vwap":935},"2025-09-23",-0.38,80300,{"date":1490,"open":1205,"high":942,"low":1330,"close":942,"change":271,"percent_change":548,"volume":1491,"transactions":9,"vwap":942},"2025-09-22",157700,{"date":1493,"open":1275,"high":1205,"low":1275,"close":1435,"change":271,"percent_change":548,"volume":1494,"transactions":9,"vwap":1435},"2025-09-19",108400,{"date":1496,"open":1275,"high":1285,"low":943,"close":1286,"change":188,"percent_change":646,"volume":1497,"transactions":9,"vwap":1286},"2025-09-18",200400,{"date":1499,"open":937,"high":1424,"low":1092,"close":1289,"change":198,"percent_change":539,"volume":1500,"transactions":9,"vwap":1289},"2025-09-17",171200,{"date":1502,"open":1276,"high":1276,"low":1081,"close":943,"change":255,"percent_change":409,"volume":1503,"transactions":9,"vwap":943},"2025-09-16",109900,{"date":1505,"open":1129,"high":1465,"low":1056,"close":1106,"change":400,"percent_change":1125,"volume":1506,"transactions":9,"vwap":1106},"2025-09-15",108500,{"date":1508,"open":1037,"high":1105,"low":1092,"close":1090,"change":478,"percent_change":717,"volume":1509,"transactions":9,"vwap":1090},"2025-09-12",179600,{"date":1511,"open":1109,"high":1037,"low":1061,"close":1092,"change":21,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1092},"2025-09-11",0.44,132300,{"date":1515,"open":1109,"high":1109,"low":1071,"close":1046,"change":409,"percent_change":121,"volume":1516,"transactions":9,"vwap":1046},"2025-09-10",293000,{"date":1518,"open":958,"high":1082,"low":1030,"close":1082,"change":21,"percent_change":1512,"volume":1519,"transactions":9,"vwap":1082},"2025-09-09",652100,{"date":1521,"open":1041,"high":1041,"low":970,"close":957,"change":409,"percent_change":121,"volume":1522,"transactions":9,"vwap":957},"2025-09-08",1771400,{"date":1524,"open":1082,"high":1082,"low":996,"close":964,"change":344,"percent_change":306,"volume":1439,"transactions":9,"vwap":964},"2025-09-05",{"date":1526,"open":1341,"high":959,"low":969,"close":959,"change":486,"percent_change":1527,"volume":1528,"transactions":9,"vwap":959},"2025-09-04",0.7,161100,{"date":1530,"open":1025,"high":1341,"low":1531,"close":969,"change":479,"percent_change":1532,"volume":1533,"transactions":9,"vwap":969},"2025-09-03",19.99,0.65,106000,{"date":1535,"open":1536,"high":1537,"low":997,"close":1537,"change":345,"percent_change":307,"volume":1538,"transactions":9,"vwap":1537},"2025-09-02",19.84,19.94,146500,{"date":1540,"open":1048,"high":1048,"low":1020,"close":1025,"change":209,"percent_change":1541,"volume":1042,"transactions":9,"vwap":1025},"2025-08-29",-0.69,{"date":1543,"open":1010,"high":1072,"low":969,"close":1544,"change":400,"percent_change":126,"volume":1545,"transactions":9,"vwap":1544},"2025-08-28",20.17,241000,{"date":1547,"open":1548,"high":1341,"low":1086,"close":1549,"change":255,"percent_change":409,"volume":1550,"transactions":9,"vwap":1549},"2025-08-27",20.08,20.09,91700,{"date":1552,"open":1553,"high":1549,"low":1553,"close":1548,"change":400,"percent_change":126,"volume":1554,"transactions":9,"vwap":1548},"2025-08-26",19.97,103000,{"date":1556,"open":952,"high":969,"low":1531,"close":1557,"change":384,"percent_change":953,"volume":1558,"transactions":9,"vwap":1557},"2025-08-25",20,213100,{"date":1560,"open":1561,"high":1548,"low":1562,"close":1086,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1086},"2025-08-22",19.83,19.78,0.26,1.31,123900,{"date":1567,"open":1561,"high":963,"low":1568,"close":1569,"change":953,"percent_change":1570,"volume":993,"transactions":9,"vwap":1569},"2025-08-21",19.73,19.79,-1.25,{"date":1572,"open":1548,"high":1548,"low":1561,"close":971,"change":218,"percent_change":892,"volume":1528,"transactions":9,"vwap":971},"2025-08-20",{"date":1574,"open":1117,"high":1117,"low":969,"close":1047,"change":1031,"percent_change":1032,"volume":1575,"transactions":9,"vwap":1047},"2025-08-19",144600,{"date":1577,"open":1041,"high":1045,"low":957,"close":958,"change":478,"percent_change":717,"volume":1578,"transactions":9,"vwap":958},"2025-08-18",205100,{"date":1580,"open":1005,"high":1005,"low":950,"close":1004,"change":384,"percent_change":953,"volume":1581,"transactions":9,"vwap":1004},"2025-08-15",93800,{"date":1583,"open":1117,"high":1002,"low":950,"close":1082,"change":344,"percent_change":306,"volume":1584,"transactions":9,"vwap":1082},"2025-08-14",157000,{"date":1586,"open":1046,"high":1061,"low":1041,"close":1002,"change":188,"percent_change":359,"volume":1587,"transactions":9,"vwap":1002},"2025-08-13",105800,{"date":1589,"open":950,"high":1045,"low":964,"close":958,"change":486,"percent_change":1590,"volume":1591,"transactions":9,"vwap":958},"2025-08-12",0.69,307600,{"date":1593,"open":1030,"high":1011,"low":1544,"close":1544,"change":384,"percent_change":953,"volume":1484,"transactions":9,"vwap":1544},"2025-08-11",{"date":1595,"open":1024,"high":957,"low":1024,"close":1030,"change":416,"percent_change":704,"volume":1596,"transactions":9,"vwap":1030},"2025-08-08",142000,{"date":1598,"open":969,"high":1544,"low":1066,"close":1341,"change":479,"percent_change":1532,"volume":1599,"transactions":9,"vwap":1341},"2025-08-07",154400,{"date":1601,"open":978,"high":1020,"low":963,"close":1020,"change":400,"percent_change":126,"volume":1602,"transactions":9,"vwap":1020},"2025-08-06",153800,{"date":1604,"open":971,"high":971,"low":1019,"close":1605,"change":336,"percent_change":747,"volume":1417,"transactions":9,"vwap":1605},"2025-08-05",19.9,{"date":1607,"open":1608,"high":1553,"low":1608,"close":1553,"change":1093,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1553},"2025-08-04",19.81,1.47,136200,{"date":1612,"open":1562,"high":1562,"low":1613,"close":1614,"change":695,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-08-01",19.55,19.68,-1.01,150500,{"date":1618,"open":1531,"high":1066,"low":1536,"close":1619,"change":478,"percent_change":717,"volume":1620,"transactions":9,"vwap":1619},"2025-07-31",19.88,156600,{"date":1622,"open":1623,"high":1019,"low":965,"close":1623,"change":478,"percent_change":717,"volume":1624,"transactions":9,"vwap":1623},"2025-07-30",19.85,143200,{"date":1626,"open":1619,"high":1619,"low":1627,"close":1628,"change":198,"percent_change":539,"volume":1629,"transactions":9,"vwap":1628},"2025-07-29",19.8,19.82,147900,{"date":1631,"open":1561,"high":1561,"low":1632,"close":1627,"change":478,"percent_change":717,"volume":1633,"transactions":9,"vwap":1627},"2025-07-28",19.76,268400,{"date":1635,"open":997,"high":1569,"low":1568,"close":965,"change":21,"percent_change":540,"volume":1636,"transactions":9,"vwap":965},"2025-07-25",169300,{"date":1638,"open":1639,"high":1640,"low":983,"close":1614,"change":478,"percent_change":717,"volume":1225,"transactions":9,"vwap":1614},"2025-07-24",19.7,19.71,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1644,"change":416,"percent_change":804,"volume":1516,"transactions":9,"vwap":1644},"2025-07-23",19.58,19.65,19.56,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":687,"percent_change":1480,"volume":1651,"transactions":9,"vwap":1650},"2025-07-22",19.61,19.44,19.54,346700,{"date":1653,"open":1561,"high":1536,"low":965,"close":1562,"change":353,"percent_change":353,"volume":1654,"transactions":9,"vwap":1562},"2025-07-21",986900,{"date":1656,"open":1536,"high":1536,"low":997,"close":1562,"change":353,"percent_change":353,"volume":1657,"transactions":9,"vwap":1562},"2025-07-18",144900,{"date":1659,"open":1614,"high":1569,"low":1614,"close":1562,"change":271,"percent_change":401,"volume":1660,"transactions":9,"vwap":1562},"2025-07-17",212300,{"date":1662,"open":1639,"high":1640,"low":1663,"close":1640,"change":271,"percent_change":401,"volume":1664,"transactions":9,"vwap":1640},"2025-07-16",19.6,205500,{"date":1666,"open":1640,"high":1640,"low":1667,"close":1668,"change":344,"percent_change":306,"volume":905,"transactions":9,"vwap":1668},"2025-07-15",19.63,19.64,{"date":1670,"open":1667,"high":1671,"low":1672,"close":983,"change":409,"percent_change":121,"volume":1673,"transactions":9,"vwap":983},"2025-07-14",19.67,19.59,160000,{"date":1675,"open":1676,"high":1667,"low":1672,"close":1648,"change":384,"percent_change":953,"volume":1677,"transactions":9,"vwap":1648},"2025-07-11",19.62,141800,{"date":1679,"open":983,"high":1671,"low":1672,"close":983,"change":188,"percent_change":359,"volume":1063,"transactions":9,"vwap":983},"2025-07-10",{"date":1681,"open":1643,"high":1676,"low":1613,"close":1676,"change":271,"percent_change":401,"volume":1682,"transactions":9,"vwap":1676},"2025-07-09",268900,{"date":1684,"open":1663,"high":1663,"low":1685,"close":1613,"change":478,"percent_change":717,"volume":1686,"transactions":9,"vwap":1613},"2025-07-08",19.52,455400,{"date":1688,"open":1643,"high":1663,"low":1689,"close":1685,"change":306,"percent_change":784,"volume":1690,"transactions":9,"vwap":1685},"2025-07-07",19.47,1031000,{"date":1692,"open":1648,"high":1676,"low":1643,"close":1676,"change":409,"percent_change":1563,"volume":1693,"transactions":9,"vwap":1676},"2025-07-03",81100,{"date":1695,"open":976,"high":1696,"low":976,"close":1696,"change":271,"percent_change":401,"volume":1697,"transactions":9,"vwap":1696},"2025-07-02",19.57,129300,{"date":1699,"open":1700,"high":1700,"low":990,"close":991,"change":218,"percent_change":1701,"volume":1702,"transactions":9,"vwap":991},"2025-07-01",19.53,-0.31,229200,{"date":1704,"open":1696,"high":1696,"low":1705,"close":1645,"change":106,"percent_change":272,"volume":1706,"transactions":9,"vwap":1645},"2025-06-30",19.51,86300,{"date":1708,"open":1705,"high":1650,"low":1709,"close":991,"change":478,"percent_change":717,"volume":1710,"transactions":9,"vwap":991},"2025-06-27",19.43,104900,{"date":1712,"open":990,"high":1713,"low":1714,"close":1689,"change":708,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1689},"2025-06-26",19.48,19.39,-0.56,189800,{"date":1718,"open":983,"high":983,"low":1613,"close":1643,"change":198,"percent_change":539,"volume":1719,"transactions":9,"vwap":1643},"2025-06-25",173900,{"date":1721,"open":1613,"high":1643,"low":1689,"close":1645,"change":717,"percent_change":1420,"volume":1722,"transactions":9,"vwap":1645},"2025-06-24",149000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1726,"change":264,"percent_change":788,"volume":1728,"transactions":9,"vwap":1726},"2025-06-23",19.3,19.41,19.2,159900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":218,"percent_change":1701,"volume":1735,"transactions":9,"vwap":1734},"2025-06-20",19.36,19.38,19.19,19.24,190300,{"date":1737,"open":1725,"high":1649,"low":1738,"close":1725,"change":409,"percent_change":1563,"volume":1739,"transactions":9,"vwap":1725},"2025-06-18",19.26,131300,{"date":1741,"open":1742,"high":1742,"low":25,"close":1743,"change":708,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-06-17",19.34,19.25,-0.57,168500,{"date":1747,"open":1748,"high":1726,"low":1748,"close":1731,"change":717,"percent_change":131,"volume":1749,"transactions":9,"vwap":1731},"2025-06-16",19.21,425100,{"date":1751,"open":25,"high":1752,"low":1753,"close":1748,"change":432,"percent_change":376,"volume":1754,"transactions":9,"vwap":1748},"2025-06-13",19.27,19.15,1151000,{"date":1756,"open":1725,"high":1757,"low":1734,"close":1758,"change":344,"percent_change":306,"volume":1759,"transactions":9,"vwap":1758},"2025-06-12",19.32,19.29,2654700,{"date":1761,"open":1732,"high":1732,"low":1762,"close":1763,"change":208,"percent_change":325,"volume":1764,"transactions":9,"vwap":1763},"2025-06-11",19.28,19.31,165900,{"date":1766,"open":1731,"high":1731,"low":1762,"close":1742,"change":478,"percent_change":670,"volume":1767,"transactions":9,"vwap":1742},"2025-06-10",110600,{"date":1769,"open":984,"high":984,"low":1743,"close":1763,"change":344,"percent_change":306,"volume":1256,"transactions":9,"vwap":1763},"2025-06-09",{"date":1771,"open":1772,"high":1772,"low":1738,"close":984,"change":416,"percent_change":1773,"volume":1774,"transactions":9,"vwap":984},"2025-06-06",19.37,0.57,136300,{"date":1776,"open":1772,"high":1772,"low":1777,"close":1778,"change":708,"percent_change":1744,"volume":1779,"transactions":9,"vwap":1778},"2025-06-05",19.17,19.22,107800,{"date":1781,"open":1725,"high":1742,"low":1752,"close":984,"change":106,"percent_change":272,"volume":1782,"transactions":9,"vwap":984},"2025-06-04",96100,{"date":1784,"open":25,"high":1758,"low":1785,"close":1752,"change":409,"percent_change":1563,"volume":1786,"transactions":9,"vwap":1752},"2025-06-03",19.18,83300,{"date":1788,"open":1789,"high":1778,"low":1790,"close":1778,"change":416,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1778},"2025-06-02",19.12,19.040001,0.58,106600,{"date":1794,"open":1795,"high":1789,"low":1796,"close":1797,"change":255,"percent_change":409,"volume":1798,"transactions":9,"vwap":1797},"2025-05-30",19.08,18.95,19.11,97300,{"date":1800,"open":1733,"high":1748,"low":1801,"close":1802,"change":409,"percent_change":1563,"volume":1803,"transactions":9,"vwap":1802},"2025-05-29",19.01,19.1,153700,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":384,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-05-28",19.13,19.02,19.049999,-0.26,102900,{"date":1812,"open":1813,"high":1802,"low":1796,"close":1802,"change":272,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1802},"2025-05-27",19,1.65,112000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":218,"percent_change":337,"volume":1822,"transactions":9,"vwap":1821},"2025-05-23",18.9,19.059999,18.72,18.79,112300,{"date":1824,"open":1825,"high":1826,"low":1821,"close":1827,"change":478,"percent_change":670,"volume":1828,"transactions":9,"vwap":1827},"2025-05-22",18.84,18.93,18.85,110000,{"date":1830,"open":1831,"high":1790,"low":1832,"close":1833,"change":1101,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-05-21",18.98,18.8,18.82,-2.03,97100,{"date":1837,"open":1778,"high":1734,"low":1753,"close":1748,"change":111,"percent_change":384,"volume":1838,"transactions":9,"vwap":1748},"2025-05-20",105200,{"date":1840,"open":1819,"high":25,"low":1819,"close":1778,"change":353,"percent_change":353,"volume":1265,"transactions":9,"vwap":1778},"2025-05-19",{"date":1842,"open":1733,"high":1734,"low":1797,"close":1778,"change":271,"percent_change":522,"volume":1843,"transactions":9,"vwap":1778},"2025-05-16",153300,{"date":1845,"open":1846,"high":1847,"low":1808,"close":1753,"change":188,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1753},"2025-05-15",19.09,19.16,0.21,334700,{"date":1851,"open":1852,"high":1847,"low":1819,"close":1797,"change":353,"percent_change":353,"volume":1853,"transactions":9,"vwap":1797},"2025-05-14",19.14,119900,{"date":1855,"open":1819,"high":1852,"low":1808,"close":1797,"change":271,"percent_change":522,"volume":1856,"transactions":9,"vwap":1797},"2025-05-13",158900,{"date":1858,"open":1802,"high":1852,"low":1859,"close":1790,"change":479,"percent_change":1590,"volume":1792,"transactions":9,"vwap":1790},"2025-05-12",18.97,{"date":1861,"open":1796,"high":1796,"low":1827,"close":1862,"change":198,"percent_change":416,"volume":1863,"transactions":9,"vwap":1862},"2025-05-09",18.91,161400,{"date":1865,"open":1866,"high":1867,"low":1825,"close":1868,"change":409,"percent_change":369,"volume":1869,"transactions":9,"vwap":1868},"2025-05-08",18.92,18.96,18.89,192000,{"date":1871,"open":1872,"high":1827,"low":1820,"close":1825,"change":409,"percent_change":369,"volume":1873,"transactions":9,"vwap":1825},"2025-05-07",18.81,132900,{"date":1875,"open":1876,"high":1872,"low":1877,"close":1821,"change":336,"percent_change":683,"volume":1878,"transactions":9,"vwap":1821},"2025-05-06",18.78,18.71,120700,{"date":1880,"open":1833,"high":1881,"low":1882,"close":1883,"change":198,"percent_change":416,"volume":1884,"transactions":9,"vwap":1883},"2025-05-05",18.88,18.77,18.86,65000,{"date":1886,"open":1821,"high":1883,"low":1887,"close":1825,"change":189,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1825},"2025-05-02",18.74,0.96,172400,{"date":1891,"open":1820,"high":1881,"low":1892,"close":1893,"change":353,"percent_change":353,"volume":660,"transactions":9,"vwap":1893},"2025-05-01",18.62,18.66,{"date":1895,"open":1896,"high":1893,"low":1897,"close":1893,"change":198,"percent_change":416,"volume":1898,"transactions":9,"vwap":1893},"2025-04-30",18.64,18.35,199900,{"date":1900,"open":1901,"high":1893,"low":1902,"close":1896,"change":400,"percent_change":926,"volume":1903,"transactions":9,"vwap":1896},"2025-04-29",18.56,18.51,240400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1901,"change":255,"percent_change":409,"volume":1909,"transactions":9,"vwap":1901},"2025-04-28",18.57,18.59,18.42,223900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1913,"change":539,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-04-25",18.45,18.55,18.37,0.54,892900,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1912,"change":151,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1912},"2025-04-24",18.16,18.49,1.93,409600,{"date":1924,"open":1925,"high":1926,"low":175,"close":1927,"change":189,"percent_change":44,"volume":1928,"transactions":9,"vwap":1927},"2025-04-23",18.28,18.33,18.1,2229600,{"date":179,"open":1930,"high":1931,"low":1932,"close":1933,"change":264,"percent_change":1888,"volume":1934,"transactions":9,"vwap":1933},17.75,17.97,17.74,17.92,183200]