[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVOL":3,"homepage-market-summary":30,"stock-historical-IVOL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVOL","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},"Quadratic Interest Rate Volatility and Inflation Hedge ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5168,0.598212,"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},17.01,17.19,17.2,16.995,16.98,0.03,0.18,106682.590505,19.625,15.99,288630.339525884,28.1,1858,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.255,305283,111428384.881471,-13.92,"2025-04-22",[182,185,193,204,215,224,235,246,255,265,273,281,292,303,310,318,325,332,340,349,359,368,377,386,392,401,411,420,428,438,448,456,466,476,482,489,498,505,514,519,527,535,543,549,556,562,569,576,584,593,600,607,614,621,630,636,644,650,659,669,674,678,684,691,695,701,704,709,714,717,722,725,728,733,740,745,750,756,761,765,770,775,779,783,789,796,801,805,810,817,824,830,836,842,847,852,860,866,874,878,884,890,897,904,910,916,921,926,932,940,945,953,960,964,969,973,978,985,992,997,1002,1007,1013,1017,1023,1028,1034,1039,1044,1051,1059,1064,1068,1072,1075,1081,1086,1091,1097,1104,1110,1115,1122,1127,1133,1139,1145,1152,1158,1164,1170,1177,1181,1186,1193,1199,1204,1208,1214,1218,1222,1226,1230,1233,1237,1240,1246,1249,1252,1255,1259,1261,1265,1268,1271,1275,1279,1282,1286,1291,1295,1298,1303,1306,1309,1312,1317,1322,1327,1331,1337,1341,1346,1349,1352,1356,1360,1364,1369,1374,1378,1381,1384,1389,1393,1397,1401,1407,1411,1419,1425,1430,1434,1439,1445,1450,1455,1460,1464,1468,1472,1475,1478,1482,1485,1489,1492,1495,1498,1501,1506,1510,1513,1517,1522,1525,1528,1534,1538,1542,1547,1551,1555,1559,1562,1565,1569,1572,1576,1579,1582,1586,1589,1593,1596,1599,1604,1607,1611,1615,1619,1622,1625,1630,1635,1640,1646,1650,1656,1661,1667,1672,1678,1683,1688,1693,1697,1703,1709,1712,1717,1721,1725,1728,1732,1735,1738,1742,1745,1749,1752,1755,1759,1762,1765,1768,1772,1775,1778,1781,1787,1790,1794,1801,1806,1810,1814,1818,1821,1824,1828,1831,1834,1839,1843,1846,1849,1852,1854,1858,1863,1867,1870,1874,1877,1880,1884,1887,1890,1893,1897,1901,1904,1909,1915,1919,1924,1928,1934,1937,1940,1943,1947,1950,1953,1958,1962,1965,1969,1971,1973,1977,1980,1984,1988,1994,1999,2003,2009,2013,2018,2022,2026,2029,2033],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},623,17.0464,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":122,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",16.85,17.02,1.49,751089.547339,932,16.9301,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",16.76,16.83,16.7002,16.73,0.1,0.6,110624.400516,855,16.7387,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",16.5,16.66,16.4801,16.63,0.07,0.42,53948.01913,345,16.5366,{"date":216,"open":217,"high":218,"low":219,"close":217,"change":220,"percent_change":107,"volume":221,"transactions":222,"vwap":223},"2026-09-28",16.56,16.61,16.52,0.01,87526.641354,484,16.5612,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",16.43,16.57,16.39,16.55,0.3,1.85,161617.612803,775,16.5017,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",16.32,16.3201,16.22,16.25,0.17,1.06,241489.45555,1048,16.2611,{"date":247,"open":248,"high":248,"low":26,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",16.24,16.08,-0.2,-1.23,191858.4915,894,16.0796,{"date":256,"open":257,"high":237,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",16.305,16.245,16.28,-0.04,-0.25,41695.056728,399,16.2737,{"date":266,"open":267,"high":268,"low":237,"close":237,"change":210,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",16.35,16.365,0.43,77669.042653,476,16.3401,{"date":274,"open":275,"high":257,"low":258,"close":240,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",16.29,-0.15,-0.91,115750.090353,605,16.2851,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",16.42,16.44,16.36,16.4,-0.05,-0.3,275013.335741,861,16.4072,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",16.64,16.72,16.41,16.45,-0.16,-0.96,135603.053369,938,16.5791,{"date":304,"open":305,"high":306,"low":305,"close":218,"change":287,"percent_change":288,"volume":307,"transactions":308,"vwap":309},"2026-09-15",16.6,16.65,150805.735177,417,16.6171,{"date":311,"open":306,"high":295,"low":312,"close":207,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",16.605,-0.085,-0.51,555209.576035,808,16.6769,{"date":319,"open":187,"high":187,"low":295,"close":320,"change":321,"percent_change":276,"volume":322,"transactions":323,"vwap":324},"2026-09-11",16.745,-0.025,102123.498371,584,16.7616,{"date":326,"open":187,"high":187,"low":320,"close":327,"change":298,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",16.77,-0.95,125456.123402,696,16.7802,{"date":333,"open":21,"high":188,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",16.93,-0.06,-0.35,66219.460195,407,16.9645,{"date":341,"open":188,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",17.035,16.99,-0.07,-0.41,43803.374714,389,17.0099,{"date":350,"open":351,"high":352,"low":353,"close":351,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",17.06,17.065,17.03,-0.02,-0.12,105177.118492,529,17.042,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":142,"volume":365,"transactions":366,"vwap":367},"2026-09-03",17.13,17.14,17.08,0.055,62172.2086,469,17.1039,{"date":369,"open":370,"high":351,"low":17,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",17.04,17.025,0.015,0.09,70538.713887,440,17.0312,{"date":378,"open":379,"high":380,"low":381,"close":17,"change":382,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",17.05,17.07,17,0,95622.285633,729,17.0192,{"date":387,"open":188,"high":388,"low":21,"close":17,"change":382,"percent_change":382,"volume":389,"transactions":390,"vwap":391},"2026-08-31",17.046,542580.72084,846,17.0181,{"date":393,"open":394,"high":395,"low":20,"close":17,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",17.24,17.2775,-0.311,-1.8,132770.918937,788,17.1055,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",17.38,17.39,17.321,-0.099,-0.57,102469.88302,637,17.3589,{"date":412,"open":413,"high":414,"low":415,"close":414,"change":344,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",17.4,17.42,17.34,-0.4,957209.510924,2298,17.3773,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":22,"percent_change":241,"volume":425,"transactions":426,"vwap":427},"2026-08-25",17.43,17.51,17.49,362544.658788,1567,17.4657,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":354,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",17.45,17.475,17.37,17.46,-0.11,195110.763736,857,17.4485,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":260,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",17.54,17.59,17.4701,17.48,-0.23,90631.04247,616,17.4958,{"date":449,"open":433,"high":450,"low":430,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",17.52,0.02,0.11,154519.34898,771,17.4856,{"date":457,"open":458,"high":441,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",17.58,17.47,17.5,-0.135,-0.77,599012.846372,1907,17.5013,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",17.61,17.66,17.635,0.045,0.26,121215.561851,603,17.6424,{"date":477,"open":478,"high":468,"low":478,"close":441,"change":210,"percent_change":127,"volume":479,"transactions":480,"vwap":481},"2026-08-17",17.55,175347.900653,798,17.5843,{"date":483,"open":441,"high":484,"low":485,"close":450,"change":112,"percent_change":335,"volume":486,"transactions":487,"vwap":488},"2026-08-14",17.62,17.5001,149568.105722,943,17.5721,{"date":490,"open":478,"high":491,"low":450,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",17.575,17.53,0.05,0.29,147973.12849,744,17.5441,{"date":499,"open":450,"high":492,"low":443,"close":443,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",0.035,0.2,183534.1631,921,17.5005,{"date":506,"open":433,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":430},"2026-08-11",17.4691,17.432,17.445,0.025,0.14,136674.344721,739,{"date":515,"open":413,"high":459,"low":404,"close":414,"change":260,"percent_change":444,"volume":516,"transactions":517,"vwap":518},"2026-08-10",309004.316703,1539,17.4325,{"date":520,"open":430,"high":424,"low":521,"close":433,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",17.44,0.0409,0.23,572198.8631,1081,17.4686,{"date":528,"open":529,"high":521,"low":403,"close":530,"change":531,"percent_change":276,"volume":532,"transactions":533,"vwap":534},"2026-08-06",17.41,17.4191,-0.0259,730150.326449,3185,17.4119,{"date":536,"open":414,"high":537,"low":529,"close":509,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-05",17.455,-0.03,-0.17,49727.836527,350,17.4294,{"date":544,"open":460,"high":545,"low":459,"close":431,"change":372,"percent_change":373,"volume":546,"transactions":547,"vwap":548},"2026-08-04",17.5291,131443.64264,434,17.4946,{"date":550,"open":521,"high":551,"low":414,"close":433,"change":552,"percent_change":269,"volume":553,"transactions":554,"vwap":555},"2026-08-03",17.465,0.075,43510.480571,335,17.4424,{"date":557,"open":415,"high":404,"low":558,"close":559,"change":22,"percent_change":241,"volume":560,"transactions":366,"vwap":561},"2026-07-31",17.32,17.385,49198.690214,17.3492,{"date":563,"open":422,"high":521,"low":564,"close":565,"change":321,"percent_change":566,"volume":567,"transactions":323,"vwap":568},"2026-07-30",17.35,17.355,-0.14,124817.24512,17.3967,{"date":570,"open":18,"high":414,"low":571,"close":403,"change":572,"percent_change":89,"volume":573,"transactions":574,"vwap":575},"2026-07-29",17.1411,0.1756,158896.786775,686,17.3051,{"date":577,"open":18,"high":578,"low":18,"close":579,"change":580,"percent_change":523,"volume":581,"transactions":582,"vwap":583},"2026-07-28",17.2401,17.2044,0.0394,206153.84838,512,17.2298,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":344,"percent_change":345,"volume":590,"transactions":591,"vwap":592},"2026-07-27",17.18,17.22,17.16,17.165,27338.288552,243,17.1864,{"date":594,"open":595,"high":596,"low":18,"close":596,"change":471,"percent_change":472,"volume":597,"transactions":598,"vwap":599},"2026-07-24",17.21,17.235,47246.038146,338,17.2125,{"date":601,"open":18,"high":602,"low":603,"close":18,"change":538,"percent_change":539,"volume":604,"transactions":605,"vwap":606},"2026-07-23",17.195,17.15,74031.843791,532,17.1694,{"date":608,"open":609,"high":610,"low":18,"close":587,"change":354,"percent_change":355,"volume":611,"transactions":612,"vwap":613},"2026-07-22",17.26,17.2714,65631.549551,355,17.2181,{"date":615,"open":616,"high":617,"low":618,"close":394,"change":344,"percent_change":416,"volume":619,"transactions":612,"vwap":620},"2026-07-21",17.27,17.305,17.23,54059.089645,17.2516,{"date":622,"open":564,"high":564,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-20",17.285,17.31,-0.045,-0.26,36098.694338,2175,17.3023,{"date":631,"open":414,"high":422,"low":632,"close":565,"change":321,"percent_change":566,"volume":633,"transactions":634,"vwap":635},"2026-07-17",17.3313,51667.329407,400,17.3652,{"date":637,"open":403,"high":638,"low":639,"close":403,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":432},"2026-07-16",17.395,17.36,-0.015,-0.09,66334.711936,226,{"date":645,"open":639,"high":646,"low":639,"close":638,"change":364,"percent_change":142,"volume":647,"transactions":648,"vwap":649},"2026-07-15",17.435,72304.130586,506,17.3904,{"date":651,"open":652,"high":639,"low":653,"close":415,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-14",17.33,17.295,0.095,0.55,110713.171839,483,17.3243,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":287,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-13",17.28,17.3,17.2159,17.245,-0.29,41199.66655,322,17.2462,{"date":670,"open":671,"high":415,"low":623,"close":653,"change":313,"percent_change":672,"volume":673,"transactions":9,"vwap":653},"2026-07-10",17.335,-0.49,42700,{"date":675,"open":403,"high":413,"low":676,"close":403,"change":364,"percent_change":142,"volume":677,"transactions":9,"vwap":403},"2026-07-09",17.351,53600,{"date":679,"open":639,"high":403,"low":680,"close":681,"change":682,"percent_change":288,"volume":683,"transactions":9,"vwap":681},"2026-07-08",17.314,17.325,-0.053,54700,{"date":685,"open":404,"high":686,"low":565,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-07",17.415,17.378,-0.032,-0.18,28800,{"date":692,"open":404,"high":414,"low":693,"close":529,"change":500,"percent_change":501,"volume":694,"transactions":9,"vwap":529},"2026-07-06",17.365,45300,{"date":696,"open":558,"high":414,"low":697,"close":698,"change":699,"percent_change":52,"volume":700,"transactions":9,"vwap":698},"2026-07-02",17.29,17.375,0.085,63800,{"date":702,"open":415,"high":559,"low":623,"close":697,"change":382,"percent_change":382,"volume":703,"transactions":9,"vwap":697},"2026-07-01",50200,{"date":705,"open":558,"high":415,"low":661,"close":697,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":697},"2026-06-30",-0.08,-0.46,96600,{"date":710,"open":403,"high":404,"low":652,"close":432,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":432},"2026-06-29",-0.075,-0.43,79800,{"date":715,"open":422,"high":431,"low":422,"close":509,"change":699,"percent_change":52,"volume":716,"transactions":9,"vwap":509},"2026-06-26",54000,{"date":718,"open":564,"high":719,"low":564,"close":639,"change":451,"percent_change":720,"volume":721,"transactions":9,"vwap":639},"2026-06-25",17.425,0.12,312200,{"date":723,"open":616,"high":564,"low":616,"close":415,"change":471,"percent_change":472,"volume":724,"transactions":9,"vwap":415},"2026-06-24",83200,{"date":726,"open":697,"high":652,"low":661,"close":653,"change":107,"percent_change":152,"volume":727,"transactions":9,"vwap":653},"2026-06-23",78400,{"date":729,"open":661,"high":697,"low":587,"close":596,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":596},"2026-06-22",-0.072,-0.42,188900,{"date":734,"open":618,"high":735,"low":618,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-18",17.315,17.307,0.067,0.39,262700,{"date":741,"open":440,"high":440,"low":596,"close":394,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":394},"2026-06-17",-0.37,-2.1,126100,{"date":746,"open":484,"high":747,"low":748,"close":468,"change":260,"percent_change":444,"volume":749,"transactions":9,"vwap":468},"2026-06-16",17.645,17.595,818400,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":22,"percent_change":241,"volume":755,"transactions":9,"vwap":754},"2026-06-15",17.69,17.63,17.65,85000,{"date":757,"open":758,"high":759,"low":484,"close":484,"change":344,"percent_change":416,"volume":760,"transactions":9,"vwap":484},"2026-06-12",17.64,17.669,109700,{"date":762,"open":753,"high":763,"low":441,"close":752,"change":210,"percent_change":127,"volume":764,"transactions":9,"vwap":752},"2026-06-11",17.71,82500,{"date":766,"open":754,"high":767,"low":768,"close":484,"change":451,"percent_change":452,"volume":769,"transactions":9,"vwap":484},"2026-06-10",17.68,17.615,135600,{"date":771,"open":772,"high":470,"low":773,"close":772,"change":220,"percent_change":107,"volume":774,"transactions":9,"vwap":772},"2026-06-09",17.6,17.555,99500,{"date":776,"open":772,"high":468,"low":777,"close":441,"change":493,"percent_change":494,"volume":778,"transactions":9,"vwap":441},"2026-06-08",17.533,42200,{"date":780,"open":441,"high":441,"low":537,"close":440,"change":298,"percent_change":781,"volume":782,"transactions":9,"vwap":440},"2026-06-05",-0.9,126600,{"date":784,"open":785,"high":786,"low":767,"close":787,"change":451,"percent_change":452,"volume":788,"transactions":9,"vwap":787},"2026-06-04",17.73,17.74,17.7,52200,{"date":790,"open":791,"high":792,"low":793,"close":767,"change":335,"percent_change":794,"volume":795,"transactions":9,"vwap":767},"2026-06-03",17.67,17.705,17.652,-0.34,98800,{"date":797,"open":798,"high":798,"low":799,"close":786,"change":538,"percent_change":539,"volume":800,"transactions":9,"vwap":786},"2026-06-02",17.78,17.72,64300,{"date":802,"open":786,"high":803,"low":787,"close":803,"change":538,"percent_change":539,"volume":804,"transactions":9,"vwap":803},"2026-06-01",17.77,87900,{"date":806,"open":798,"high":807,"low":798,"close":808,"change":112,"percent_change":335,"volume":809,"transactions":9,"vwap":808},"2026-05-29",17.835,17.8,75200,{"date":811,"open":812,"high":813,"low":814,"close":812,"change":641,"percent_change":815,"volume":816,"transactions":9,"vwap":812},"2026-05-28",17.81,17.885,17.79,-0.5,208100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":451,"percent_change":452,"volume":823,"transactions":9,"vwap":822},"2026-05-27",17.89,17.925,17.87,17.9,305800,{"date":825,"open":826,"high":813,"low":827,"close":828,"change":112,"percent_change":335,"volume":829,"transactions":9,"vwap":828},"2026-05-26",17.84,17.795,17.88,131900,{"date":831,"open":832,"high":832,"low":833,"close":819,"change":355,"percent_change":834,"volume":835,"transactions":9,"vwap":819},"2026-05-22",17.98,17.83,-0.67,73900,{"date":837,"open":832,"high":838,"low":839,"close":840,"change":354,"percent_change":434,"volume":841,"transactions":9,"vwap":840},"2026-05-21",18.030001,17.955,18.01,162800,{"date":843,"open":840,"high":844,"low":845,"close":838,"change":22,"percent_change":241,"volume":846,"transactions":9,"vwap":838},"2026-05-20",18.09,18,172300,{"date":848,"open":849,"high":840,"low":850,"close":845,"change":354,"percent_change":434,"volume":851,"transactions":9,"vwap":845},"2026-05-19",17.95,17.865,267500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":364,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-18",18.059999,18.075001,17.961,18.02,0.31,219000,{"date":861,"open":862,"high":832,"low":863,"close":864,"change":711,"percent_change":731,"volume":865,"transactions":9,"vwap":864},"2026-05-15",17.97,17.93,17.965,30100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":335,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-14",18.14,18.15,18.035,18.040001,-0.33,193500,{"date":875,"open":871,"high":876,"low":838,"close":876,"change":112,"percent_change":335,"volume":877,"transactions":9,"vwap":876},"2026-05-13",18.1,74600,{"date":879,"open":880,"high":881,"low":855,"close":880,"change":287,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-12",18.11,18.125,-0.28,116700,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":434,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-11",18.27,18.16,-0.6,138100,{"date":891,"open":892,"high":893,"low":894,"close":886,"change":287,"percent_change":895,"volume":896,"transactions":9,"vwap":886},"2026-05-08",18.32,18.33,18.26,-0.27,116600,{"date":898,"open":899,"high":900,"low":901,"close":892,"change":260,"percent_change":902,"volume":903,"transactions":9,"vwap":892},"2026-05-07",18.41,18.42,18.265,-0.22,162700,{"date":905,"open":906,"high":899,"low":906,"close":907,"change":908,"percent_change":22,"volume":909,"transactions":9,"vwap":907},"2026-05-06",18.35,18.36,0.005,55500,{"date":911,"open":900,"high":912,"low":906,"close":913,"change":625,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-05",18.435,18.355,-0.24,51900,{"date":917,"open":907,"high":899,"low":893,"close":918,"change":22,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-04",18.4,0.16,100400,{"date":922,"open":918,"high":923,"low":913,"close":924,"change":451,"percent_change":452,"volume":925,"transactions":9,"vwap":924},"2026-05-01",18.465,18.37,151600,{"date":927,"open":928,"high":929,"low":928,"close":906,"change":107,"percent_change":930,"volume":931,"transactions":9,"vwap":906},"2026-04-30",18.3,18.372,0.33,75600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":877,"transactions":9,"vwap":937},"2026-04-29",18.31,18.34,18.22,18.29,-0.13,-0.71,{"date":941,"open":942,"high":942,"low":899,"close":900,"change":938,"percent_change":943,"volume":944,"transactions":9,"vwap":900},"2026-04-28",18.47,-0.7,109500,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-27",18.51,18.559,18.55,0.04,0.22,51000,{"date":954,"open":955,"high":956,"low":924,"close":947,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":947},"2026-04-24",18.38,18.52,0.13,0.71,94500,{"date":961,"open":899,"high":962,"low":935,"close":955,"change":640,"percent_change":706,"volume":963,"transactions":9,"vwap":955},"2026-04-23",18.43,67400,{"date":965,"open":899,"high":900,"low":966,"close":967,"change":625,"percent_change":914,"volume":968,"transactions":9,"vwap":967},"2026-04-22",18.375,18.395,122600,{"date":970,"open":947,"high":956,"low":962,"close":971,"change":938,"percent_change":943,"volume":972,"transactions":9,"vwap":971},"2026-04-21",18.44,123800,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":112,"percent_change":287,"volume":977,"transactions":9,"vwap":976},"2026-04-20",18.63,18.57,63000,{"date":979,"open":980,"high":975,"low":981,"close":982,"change":552,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-17",18.56,18.555,18.58,0.41,112800,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":372,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-16",18.53,18.45,18.505,0.08,216800,{"date":993,"open":947,"high":987,"low":923,"close":994,"change":344,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-15",18.49,-0.38,63100,{"date":998,"open":999,"high":1000,"low":999,"close":980,"change":640,"percent_change":706,"volume":1001,"transactions":9,"vwap":980},"2026-04-14",18.5,18.565,60600,{"date":1003,"open":956,"high":1004,"low":994,"close":1005,"change":210,"percent_change":147,"volume":1006,"transactions":9,"vwap":1005},"2026-04-13",18.59,18.575,155800,{"date":1008,"open":949,"high":980,"low":1009,"close":989,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":989},"2026-04-10",18.48,-0.035,-0.19,81400,{"date":1014,"open":987,"high":982,"low":923,"close":1015,"change":451,"percent_change":452,"volume":1016,"transactions":9,"vwap":1015},"2026-04-09",18.54,386300,{"date":1018,"open":1019,"high":1019,"low":1020,"close":956,"change":335,"percent_change":1021,"volume":1022,"transactions":9,"vwap":956},"2026-04-08",18.66,18.485,-0.32,6521100,{"date":1024,"open":987,"high":1025,"low":942,"close":982,"change":699,"percent_change":1026,"volume":1027,"transactions":9,"vwap":982},"2026-04-07",18.62,0.46,1101200,{"date":1029,"open":994,"high":1030,"low":1009,"close":1031,"change":1032,"percent_change":314,"volume":1033,"transactions":9,"vwap":1031},"2026-04-06",18.525,18.495,-0.095,94900,{"date":1035,"open":982,"high":1036,"low":1037,"close":1004,"change":220,"percent_change":493,"volume":1038,"transactions":9,"vwap":1004},"2026-04-02",18.64,18.562,390800,{"date":1040,"open":976,"high":1025,"low":1041,"close":982,"change":938,"percent_change":1042,"volume":1043,"transactions":9,"vwap":982},"2026-04-01",18.553,-0.69,274400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":112,"percent_change":287,"volume":1050,"transactions":9,"vwap":1049},"2026-03-31",18.79,18.825,18.705,18.71,237500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":493,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-03-30",18.75,18.795,18.692,18.72,0.27,117500,{"date":1060,"open":987,"high":1061,"low":987,"close":1062,"change":951,"percent_change":59,"volume":1063,"transactions":9,"vwap":1062},"2026-03-27",18.685,18.67,212300,{"date":1065,"open":1004,"high":1066,"low":962,"close":988,"change":539,"percent_change":277,"volume":1067,"transactions":9,"vwap":988},"2026-03-26",18.6,129000,{"date":1069,"open":1036,"high":1070,"low":1066,"close":1025,"change":354,"percent_change":434,"volume":1071,"transactions":9,"vwap":1025},"2026-03-25",18.69,91600,{"date":1073,"open":1070,"high":1053,"low":1025,"close":1036,"change":706,"percent_change":712,"volume":1074,"transactions":9,"vwap":1036},"2026-03-24",748400,{"date":1076,"open":1049,"high":1077,"low":1078,"close":1056,"change":950,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1056},"2026-03-23",18.785,18.675,0.21,768400,{"date":1082,"open":982,"high":1083,"low":956,"close":1084,"change":107,"percent_change":142,"volume":1085,"transactions":9,"vwap":1084},"2026-03-20",18.715,18.68,166600,{"date":1087,"open":1088,"high":1062,"low":956,"close":1025,"change":434,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1025},"2026-03-19",18.65,-0.59,831100,{"date":1092,"open":1093,"high":1093,"low":1049,"close":1094,"change":566,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-18",18.88,18.73,-0.74,196900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":107,"percent_change":142,"volume":1103,"transactions":9,"vwap":1102},"2026-03-17",18.89,18.9,18.85,18.87,116400,{"date":1105,"open":1106,"high":1101,"low":1107,"close":1108,"change":493,"percent_change":1057,"volume":1109,"transactions":9,"vwap":1108},"2026-03-16",18.84,18.77,18.81,102700,{"date":1111,"open":1112,"high":1113,"low":1094,"close":1112,"change":354,"percent_change":434,"volume":1114,"transactions":9,"vwap":1112},"2026-03-13",18.76,18.78,99700,{"date":1116,"open":1101,"high":1117,"low":1118,"close":1113,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1113},"2026-03-12",18.86,18.725,-0.1,-0.53,470100,{"date":1123,"open":1100,"high":1124,"low":1125,"close":1093,"change":451,"percent_change":452,"volume":1126,"transactions":9,"vwap":1093},"2026-03-11",18.92,18.865,154500,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1117,"change":313,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1117},"2026-03-10",18.94,18.845,-0.45,113900,{"date":1134,"open":1135,"high":1136,"low":1100,"close":1137,"change":364,"percent_change":494,"volume":1138,"transactions":9,"vwap":1137},"2026-03-09",19,19.0079994,18.945,105900,{"date":1140,"open":1108,"high":1141,"low":1142,"close":1099,"change":373,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1099},"2026-03-06",18.98,18.805,0.48,179300,{"date":1146,"open":1046,"high":1147,"low":1148,"close":1149,"change":260,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-05",18.82,18.74,18.8,-0.21,194100,{"date":1153,"open":1154,"high":1129,"low":1155,"close":1106,"change":355,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1106},"2026-03-04",18.93,18.83,-0.63,82900,{"date":1159,"open":1093,"high":1160,"low":1161,"close":1162,"change":220,"percent_change":493,"volume":1163,"transactions":9,"vwap":1162},"2026-03-03",18.995,18.875,18.96,141900,{"date":1165,"open":1166,"high":1166,"low":1099,"close":1167,"change":566,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-02",19.040001,18.95,-0.73,182200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":199,"percent_change":1176,"volume":889,"transactions":9,"vwap":1175},"2026-02-27",19.07,19.135,19.059999,19.09,0.53,{"date":1178,"open":1124,"high":1135,"low":1124,"close":1179,"change":373,"percent_change":1143,"volume":1180,"transactions":9,"vwap":1179},"2026-02-26",18.99,150600,{"date":1182,"open":1135,"high":1183,"low":1100,"close":1100,"change":276,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1100},"2026-02-25",19.01,-0.79,194700,{"date":1187,"open":1174,"high":1188,"low":1189,"close":1190,"change":335,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-02-24",19.08,19.02,19.049999,-0.31,94100,{"date":1194,"open":1183,"high":1195,"low":1135,"close":1196,"change":1197,"percent_change":655,"volume":1198,"transactions":9,"vwap":1196},"2026-02-23",19.129,19.11,0.105,169700,{"date":1200,"open":1179,"high":1201,"low":1141,"close":1202,"change":372,"percent_change":990,"volume":1203,"transactions":9,"vwap":1202},"2026-02-20",19.035,19.0049992,165900,{"date":1205,"open":1135,"high":1206,"low":1141,"close":1179,"change":382,"percent_change":382,"volume":1207,"transactions":9,"vwap":1179},"2026-02-19",19.030001,291400,{"date":1209,"open":1135,"high":1210,"low":1211,"close":1179,"change":641,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1179},"2026-02-18",19.025,18.977,-0.47,120000,{"date":1215,"open":1175,"high":1216,"low":1166,"close":1188,"change":382,"percent_change":382,"volume":1217,"transactions":9,"vwap":1188},"2026-02-17",19.1,135900,{"date":1219,"open":1174,"high":1216,"low":1220,"close":1188,"change":107,"percent_change":142,"volume":1221,"transactions":9,"vwap":1188},"2026-02-13",19.041,102600,{"date":1223,"open":1154,"high":1189,"low":1224,"close":1189,"change":493,"percent_change":472,"volume":1225,"transactions":9,"vwap":1189},"2026-02-12",18.91,166500,{"date":1227,"open":1162,"high":1188,"low":1224,"close":1228,"change":287,"percent_change":626,"volume":1229,"transactions":9,"vwap":1228},"2026-02-11",18.97,316200,{"date":1231,"open":1190,"high":1172,"low":1141,"close":1189,"change":112,"percent_change":287,"volume":1232,"transactions":9,"vwap":1189},"2026-02-10",198800,{"date":1234,"open":1206,"high":1235,"low":1179,"close":1206,"change":451,"percent_change":452,"volume":1236,"transactions":9,"vwap":1206},"2026-02-09",19.035999,130600,{"date":1238,"open":1172,"high":1172,"low":1135,"close":1183,"change":260,"percent_change":1150,"volume":1239,"transactions":9,"vwap":1183},"2026-02-06",213700,{"date":1241,"open":1141,"high":1242,"low":1243,"close":1190,"change":23,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1190},"2026-02-05",19.065001,18.975,0.95,138500,{"date":1247,"open":1155,"high":1100,"low":1108,"close":1102,"change":220,"percent_change":493,"volume":1248,"transactions":9,"vwap":1102},"2026-02-04",99400,{"date":1250,"open":1102,"high":1224,"low":1117,"close":1117,"change":260,"percent_change":1150,"volume":1251,"transactions":9,"vwap":1117},"2026-02-03",116000,{"date":1253,"open":1228,"high":1228,"low":1117,"close":1100,"change":335,"percent_change":1021,"volume":1254,"transactions":9,"vwap":1100},"2026-02-02",344300,{"date":1256,"open":1101,"high":1228,"low":1101,"close":1162,"change":452,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1162},"2026-01-30",0.58,219400,{"date":1260,"open":1155,"high":1224,"low":1147,"close":1101,"change":382,"percent_change":382,"volume":984,"transactions":9,"vwap":1101},"2026-01-29",{"date":1262,"open":1108,"high":1263,"low":1112,"close":1101,"change":493,"percent_change":1057,"volume":1264,"transactions":9,"vwap":1101},"2026-01-28",18.869,152000,{"date":1266,"open":1094,"high":1108,"low":1094,"close":1149,"change":22,"percent_change":919,"volume":1267,"transactions":9,"vwap":1149},"2026-01-27",205000,{"date":1269,"open":1108,"high":1108,"low":1053,"close":1107,"change":260,"percent_change":1150,"volume":1270,"transactions":9,"vwap":1107},"2026-01-26",125500,{"date":1272,"open":1056,"high":1273,"low":1056,"close":1108,"change":493,"percent_change":1057,"volume":1274,"transactions":9,"vwap":1108},"2026-01-23",18.815,200300,{"date":1276,"open":1108,"high":1155,"low":1112,"close":1112,"change":298,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1112},"2026-01-22",-0.85,190200,{"date":1280,"open":1100,"high":1228,"low":1099,"close":1124,"change":112,"percent_change":287,"volume":1281,"transactions":9,"vwap":1124},"2026-01-21",230800,{"date":1283,"open":1129,"high":1141,"low":1154,"close":1154,"change":511,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1154},"2026-01-20",0.75,306900,{"date":1287,"open":1147,"high":1288,"low":1289,"close":1046,"change":434,"percent_change":1290,"volume":1096,"transactions":9,"vwap":1046},"2026-01-16",18.835,18.735,-0.58,{"date":1292,"open":1167,"high":1293,"low":1099,"close":1100,"change":1119,"percent_change":1120,"volume":1294,"transactions":9,"vwap":1100},"2026-01-15",18.955,132900,{"date":1296,"open":1135,"high":1190,"low":1179,"close":1135,"change":950,"percent_change":1079,"volume":1297,"transactions":9,"vwap":1135},"2026-01-14",265200,{"date":1299,"open":1162,"high":1179,"low":1300,"close":1162,"change":210,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1162},"2026-01-13",18.942,0.37,252300,{"date":1304,"open":1154,"high":1137,"low":1099,"close":1099,"change":538,"percent_change":298,"volume":1305,"transactions":9,"vwap":1099},"2026-01-12",268700,{"date":1307,"open":1189,"high":1189,"low":1124,"close":1124,"change":287,"percent_change":626,"volume":1308,"transactions":9,"vwap":1124},"2026-01-09",252500,{"date":1310,"open":1183,"high":1166,"low":1228,"close":1228,"change":706,"percent_change":731,"volume":1311,"transactions":9,"vwap":1228},"2026-01-08",198000,{"date":1313,"open":1314,"high":1314,"low":1201,"close":1190,"change":1119,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1190},"2026-01-07",19.15,-0.52,337500,{"date":1318,"open":1314,"high":1319,"low":1320,"close":1314,"change":382,"percent_change":382,"volume":1321,"transactions":9,"vwap":1314},"2026-01-06",19.165,19.084999,161900,{"date":1323,"open":1314,"high":1324,"low":1325,"close":1314,"change":210,"percent_change":1301,"volume":1326,"transactions":9,"vwap":1314},"2026-01-05",19.17,19.12,287600,{"date":1328,"open":1325,"high":1329,"low":1189,"close":1188,"change":706,"percent_change":731,"volume":1330,"transactions":9,"vwap":1188},"2026-01-02",19.18,333000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1333,"change":220,"percent_change":493,"volume":1336,"transactions":9,"vwap":1333},"2025-12-31",19.16,19.19,19.14,179200,{"date":1338,"open":1333,"high":1324,"low":1339,"close":1314,"change":335,"percent_change":1191,"volume":1340,"transactions":9,"vwap":1314},"2025-12-30",19.13,392200,{"date":1342,"open":1324,"high":1343,"low":1324,"close":1344,"change":990,"percent_change":211,"volume":1345,"transactions":9,"vwap":1344},"2025-12-29",19.22,19.21,949000,{"date":1347,"open":1314,"high":1314,"low":1188,"close":1339,"change":950,"percent_change":1079,"volume":1348,"transactions":9,"vwap":1339},"2025-12-26",138300,{"date":1350,"open":1190,"high":1196,"low":1190,"close":1175,"change":493,"percent_change":472,"volume":1351,"transactions":9,"vwap":1175},"2025-12-24",107600,{"date":1353,"open":1172,"high":1354,"low":1183,"close":1166,"change":355,"percent_change":1156,"volume":1355,"transactions":9,"vwap":1166},"2025-12-23",19.076,362000,{"date":1357,"open":1334,"high":1358,"low":1335,"close":1333,"change":354,"percent_change":1119,"volume":1359,"transactions":9,"vwap":1333},"2025-12-22",19.194,209400,{"date":1361,"open":1362,"high":1362,"low":1324,"close":1329,"change":335,"percent_change":1191,"volume":1363,"transactions":9,"vwap":1329},"2025-12-19",19.24,557600,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1362,"change":950,"percent_change":1079,"volume":1368,"transactions":9,"vwap":1362},"2025-12-18",19.29,19.184,366400,{"date":1370,"open":1343,"high":1371,"low":1333,"close":1372,"change":354,"percent_change":1119,"volume":1373,"transactions":9,"vwap":1372},"2025-12-17",19.23,19.2,1215600,{"date":1375,"open":1371,"high":1376,"low":1329,"close":1343,"change":107,"percent_change":858,"volume":1377,"transactions":9,"vwap":1343},"2025-12-16",19.255,1067600,{"date":1379,"open":1314,"high":1344,"low":1173,"close":1333,"change":220,"percent_change":493,"volume":1380,"transactions":9,"vwap":1333},"2025-12-15",403500,{"date":1382,"open":1339,"high":1343,"low":1175,"close":1314,"change":22,"percent_change":919,"volume":1383,"transactions":9,"vwap":1314},"2025-12-12",5810800,{"date":1385,"open":1329,"high":1386,"low":1188,"close":1325,"change":344,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1325},"2025-12-11",19.185,-0.36,603200,{"date":1390,"open":1166,"high":1334,"low":1391,"close":1334,"change":107,"percent_change":858,"volume":1392,"transactions":9,"vwap":1334},"2025-12-10",19.021,342100,{"date":1394,"open":1329,"high":1395,"low":1196,"close":1339,"change":706,"percent_change":731,"volume":1396,"transactions":9,"vwap":1339},"2025-12-09",19.27,321500,{"date":1398,"open":1399,"high":1399,"low":1324,"close":1344,"change":260,"percent_change":1150,"volume":1400,"transactions":9,"vwap":1344},"2025-12-08",19.26,356900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1405,"change":354,"percent_change":1119,"volume":1406,"transactions":9,"vwap":1405},"2025-12-05",19.3,19.325,19.25,268800,{"date":1408,"open":1409,"high":1409,"low":1399,"close":1395,"change":938,"percent_change":834,"volume":1410,"transactions":9,"vwap":1395},"2025-12-04",19.37,906400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":22,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-12-03",19.41,19.425,19.38,19.4,0.15,1210000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1409,"change":451,"percent_change":199,"volume":1424,"transactions":9,"vwap":1409},"2025-12-02",19.33,19.39,19.32,432400,{"date":1426,"open":1409,"high":1427,"low":1421,"close":1428,"change":287,"percent_change":626,"volume":1429,"transactions":9,"vwap":1428},"2025-12-01",19.395,19.35,761100,{"date":1431,"open":1432,"high":1432,"low":1409,"close":1416,"change":287,"percent_change":626,"volume":1433,"transactions":9,"vwap":1416},"2025-11-28",19.46,580000,{"date":1435,"open":1422,"high":1436,"low":1422,"close":1437,"change":287,"percent_change":626,"volume":1438,"transactions":9,"vwap":1437},"2025-11-26",19.49,19.45,486700,{"date":1440,"open":1409,"high":1441,"low":1442,"close":1443,"change":22,"percent_change":1417,"volume":1444,"transactions":9,"vwap":1443},"2025-11-25",19.51,19.36,19.5,748000,{"date":1446,"open":1432,"high":1447,"low":1416,"close":1448,"change":260,"percent_change":1150,"volume":1449,"transactions":9,"vwap":1448},"2025-11-24",19.48,19.47,332200,{"date":1451,"open":1437,"high":1441,"low":1452,"close":1441,"change":720,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1441},"2025-11-21",19.43,0.62,168200,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1422,"change":112,"percent_change":287,"volume":1459,"transactions":9,"vwap":1422},"2025-11-20",19.34,19.415,81900,{"date":1461,"open":1413,"high":1414,"low":1462,"close":1416,"change":112,"percent_change":287,"volume":1463,"transactions":9,"vwap":1416},"2025-11-19",19.365,214700,{"date":1465,"open":1409,"high":1466,"low":1421,"close":1413,"change":1417,"percent_change":132,"volume":1467,"transactions":9,"vwap":1413},"2025-11-18",19.44,381900,{"date":1469,"open":1399,"high":1470,"low":1405,"close":1399,"change":451,"percent_change":199,"volume":1471,"transactions":9,"vwap":1399},"2025-11-17",19.31,181200,{"date":1473,"open":1405,"high":1395,"low":1343,"close":1362,"change":210,"percent_change":1301,"volume":1474,"transactions":9,"vwap":1362},"2025-11-14",244600,{"date":1476,"open":1329,"high":1372,"low":1324,"close":1324,"change":112,"percent_change":287,"volume":1477,"transactions":9,"vwap":1324},"2025-11-13",88300,{"date":1479,"open":1329,"high":1480,"low":1314,"close":1329,"change":260,"percent_change":1150,"volume":1481,"transactions":9,"vwap":1329},"2025-11-12",19.186,233600,{"date":1483,"open":1371,"high":1371,"low":1334,"close":1343,"change":107,"percent_change":858,"volume":1484,"transactions":9,"vwap":1343},"2025-11-11",105500,{"date":1486,"open":1371,"high":1487,"low":1339,"close":1333,"change":706,"percent_change":731,"volume":1488,"transactions":9,"vwap":1333},"2025-11-10",19.237,283300,{"date":1490,"open":1334,"high":1399,"low":1334,"close":1362,"change":990,"percent_change":211,"volume":1491,"transactions":9,"vwap":1362},"2025-11-07",272400,{"date":1493,"open":1175,"high":1386,"low":1175,"close":1333,"change":210,"percent_change":1301,"volume":1494,"transactions":9,"vwap":1333},"2025-11-06",220700,{"date":1496,"open":1314,"high":1333,"low":1172,"close":1175,"change":641,"percent_change":1212,"volume":1497,"transactions":9,"vwap":1175},"2025-11-05",813000,{"date":1499,"open":1334,"high":1372,"low":1216,"close":1329,"change":112,"percent_change":287,"volume":1500,"transactions":9,"vwap":1329},"2025-11-04",1624000,{"date":1502,"open":1503,"high":1403,"low":1504,"close":1334,"change":538,"percent_change":298,"volume":1505,"transactions":9,"vwap":1334},"2025-11-03",19.28,19.122,724400,{"date":1507,"open":1329,"high":1362,"low":1508,"close":1343,"change":950,"percent_change":1079,"volume":1509,"transactions":9,"vwap":1343},"2025-10-31",19.173,230500,{"date":1511,"open":1372,"high":1372,"low":1175,"close":1329,"change":706,"percent_change":731,"volume":1512,"transactions":9,"vwap":1329},"2025-10-30",929100,{"date":1514,"open":1413,"high":1413,"low":1372,"close":1399,"change":566,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1399},"2025-10-29",-0.72,347700,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1416,"change":538,"percent_change":276,"volume":1521,"transactions":9,"vwap":1416},"2025-10-28",19.42,19.352,530400,{"date":1523,"open":1519,"high":1448,"low":1415,"close":1452,"change":538,"percent_change":276,"volume":1524,"transactions":9,"vwap":1452},"2025-10-27",1248800,{"date":1526,"open":1443,"high":1443,"low":1519,"close":1432,"change":344,"percent_change":1387,"volume":1527,"transactions":9,"vwap":1432},"2025-10-24",371700,{"date":1529,"open":1530,"high":1531,"low":1443,"close":1532,"change":382,"percent_change":382,"volume":1533,"transactions":9,"vwap":1532},"2025-10-23",19.56,19.57,19.53,574900,{"date":1535,"open":1447,"high":1530,"low":1536,"close":1532,"change":451,"percent_change":199,"volume":1537,"transactions":9,"vwap":1532},"2025-10-22",19.474,526900,{"date":1539,"open":1540,"high":1540,"low":1448,"close":1441,"change":220,"percent_change":493,"volume":1541,"transactions":9,"vwap":1441},"2025-10-21",19.52,96300,{"date":1543,"open":1447,"high":1544,"low":1545,"close":1443,"change":538,"percent_change":276,"volume":1546,"transactions":9,"vwap":1443},"2025-10-20",19.54,19.444,759200,{"date":1548,"open":1549,"high":1549,"low":1443,"close":1532,"change":335,"percent_change":1191,"volume":1550,"transactions":9,"vwap":1532},"2025-10-17",19.61,85500,{"date":1552,"open":1443,"high":25,"low":1436,"close":1553,"change":990,"percent_change":983,"volume":1554,"transactions":9,"vwap":1553},"2025-10-16",19.59,165200,{"date":1556,"open":1436,"high":1557,"low":1416,"close":1441,"change":107,"percent_change":858,"volume":1558,"transactions":9,"vwap":1441},"2025-10-15",19.515,234600,{"date":1560,"open":1422,"high":1443,"low":1422,"close":1437,"change":112,"percent_change":287,"volume":1561,"transactions":9,"vwap":1437},"2025-10-14",186500,{"date":1563,"open":1447,"high":1443,"low":1432,"close":1432,"change":451,"percent_change":199,"volume":1564,"transactions":9,"vwap":1432},"2025-10-13",86900,{"date":1566,"open":1422,"high":1437,"low":1428,"close":1466,"change":210,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1466},"2025-10-10",0.36,180200,{"date":1570,"open":1442,"high":1422,"low":1428,"close":1409,"change":112,"percent_change":287,"volume":1571,"transactions":9,"vwap":1409},"2025-10-09",86600,{"date":1573,"open":1452,"high":1466,"low":1574,"close":1415,"change":22,"percent_change":919,"volume":1575,"transactions":9,"vwap":1415},"2025-10-08",19.371,89100,{"date":1577,"open":1409,"high":1409,"low":1457,"close":1428,"change":107,"percent_change":858,"volume":1578,"transactions":9,"vwap":1428},"2025-10-07",89900,{"date":1580,"open":1423,"high":1423,"low":1366,"close":1366,"change":220,"percent_change":493,"volume":1581,"transactions":9,"vwap":1366},"2025-10-06",158400,{"date":1583,"open":1442,"high":1415,"low":1405,"close":1503,"change":355,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1503},"2025-10-03",-0.62,219900,{"date":1587,"open":1432,"high":1432,"low":1422,"close":1416,"change":112,"percent_change":287,"volume":1588,"transactions":9,"vwap":1416},"2025-10-02",284600,{"date":1590,"open":1519,"high":1437,"low":1366,"close":1413,"change":957,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1413},"2025-10-01",0.67,846700,{"date":1594,"open":1366,"high":1423,"low":1371,"close":1503,"change":260,"percent_change":1150,"volume":1595,"transactions":9,"vwap":1503},"2025-09-30",260500,{"date":1597,"open":1366,"high":1428,"low":1366,"close":1423,"change":220,"percent_change":493,"volume":1598,"transactions":9,"vwap":1423},"2025-09-29",484300,{"date":1600,"open":1470,"high":1601,"low":1602,"close":1470,"change":112,"percent_change":287,"volume":1603,"transactions":9,"vwap":1470},"2025-09-26",19.333,19.251,448600,{"date":1605,"open":1416,"high":1416,"low":1371,"close":1423,"change":434,"percent_change":407,"volume":1606,"transactions":9,"vwap":1423},"2025-09-25",969100,{"date":1608,"open":1448,"high":1609,"low":1452,"close":1452,"change":354,"percent_change":1119,"volume":1610,"transactions":9,"vwap":1452},"2025-09-24",19.487,124400,{"date":1612,"open":1540,"high":1540,"low":1413,"close":1437,"change":434,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1437},"2025-09-23",-0.56,157000,{"date":1616,"open":1441,"high":1617,"low":1448,"close":1530,"change":107,"percent_change":858,"volume":1618,"transactions":9,"vwap":1530},"2025-09-22",19.58,200600,{"date":1620,"open":1544,"high":1544,"low":1466,"close":1443,"change":22,"percent_change":1417,"volume":1621,"transactions":9,"vwap":1443},"2025-09-19",277900,{"date":1623,"open":1540,"high":1532,"low":1624,"close":1448,"change":112,"percent_change":287,"volume":1063,"transactions":9,"vwap":1448},"2025-09-18",19.465,{"date":1626,"open":1531,"high":1627,"low":1432,"close":1447,"change":298,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1447},"2025-09-17",19.64,-0.81,322400,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1627,"change":107,"percent_change":858,"volume":1634,"transactions":9,"vwap":1627},"2025-09-16",19.6,19.66,240500,{"date":1636,"open":1632,"high":1637,"low":1638,"close":1617,"change":335,"percent_change":1191,"volume":1639,"transactions":9,"vwap":1617},"2025-09-15",19.617,19.55,147600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1627,"change":354,"percent_change":1119,"volume":1645,"transactions":9,"vwap":1627},"2025-09-12",19.65,19.7,19.62,674500,{"date":1647,"open":1648,"high":1648,"low":1633,"close":1633,"change":1119,"percent_change":314,"volume":1649,"transactions":9,"vwap":1633},"2025-09-11",19.81,246100,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":538,"percent_change":276,"volume":1655,"transactions":9,"vwap":1654},"2025-09-10",19.84,19.75,19.76,987500,{"date":1657,"open":1652,"high":1658,"low":1659,"close":1659,"change":566,"percent_change":943,"volume":1660,"transactions":9,"vwap":1659},"2025-09-09",19.88,19.79,328900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1663,"change":382,"percent_change":382,"volume":1666,"transactions":9,"vwap":1663},"2025-09-08",19.93,19.935,19.89,720700,{"date":1668,"open":1669,"high":1670,"low":1663,"close":1663,"change":260,"percent_change":250,"volume":1671,"transactions":9,"vwap":1663},"2025-09-05",19.98,20.02,386700,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":538,"percent_change":276,"volume":1677,"transactions":9,"vwap":1676},"2025-09-04",20.01,19.94,19.97,1565300,{"date":1679,"open":1674,"high":1680,"low":1669,"close":1681,"change":260,"percent_change":250,"volume":1682,"transactions":9,"vwap":1681},"2025-09-03",20.065001,20,1193700,{"date":1684,"open":1685,"high":1685,"low":1675,"close":1686,"change":107,"percent_change":230,"volume":1687,"transactions":9,"vwap":1686},"2025-09-02",20.1,20.040001,564300,{"date":1689,"open":1669,"high":1690,"low":1691,"close":1669,"change":355,"percent_change":888,"volume":1692,"transactions":9,"vwap":1669},"2025-08-29",20.035,19.92,348600,{"date":1694,"open":1695,"high":1685,"low":1691,"close":1685,"change":1119,"percent_change":815,"volume":1696,"transactions":9,"vwap":1685},"2025-08-28",20.09,298800,{"date":1698,"open":1699,"high":176,"low":1699,"close":1700,"change":951,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-08-27",20.059999,20.2,1.1,440700,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1669,"change":241,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1669},"2025-08-26",19.91,20.014999,0.86,589100,{"date":1710,"open":1659,"high":1676,"low":1659,"close":1648,"change":344,"percent_change":336,"volume":1711,"transactions":9,"vwap":1648},"2025-08-25",867000,{"date":1713,"open":1549,"high":1705,"low":1714,"close":1658,"change":472,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1658},"2025-08-22",19.581,1.33,254200,{"date":1718,"open":1719,"high":1633,"low":1720,"close":1644,"change":22,"percent_change":1417,"volume":1571,"transactions":9,"vwap":1644},"2025-08-21",19.645,19.605,{"date":1722,"open":1723,"high":1633,"low":1553,"close":1553,"change":538,"percent_change":276,"volume":1724,"transactions":9,"vwap":1553},"2025-08-20",19.63,241500,{"date":1726,"open":1642,"high":1642,"low":1617,"close":1644,"change":220,"percent_change":493,"volume":1727,"transactions":9,"vwap":1644},"2025-08-19",129200,{"date":1729,"open":1627,"high":1642,"low":1730,"close":1549,"change":107,"percent_change":858,"volume":1731,"transactions":9,"vwap":1549},"2025-08-18",19.565,582600,{"date":1733,"open":1642,"high":1633,"low":1638,"close":1638,"change":344,"percent_change":1387,"volume":1734,"transactions":9,"vwap":1638},"2025-08-15",70100,{"date":1736,"open":1530,"high":1644,"low":1530,"close":1644,"change":382,"percent_change":382,"volume":1737,"transactions":9,"vwap":1644},"2025-08-14",67900,{"date":1739,"open":1638,"high":1740,"low":1638,"close":1644,"change":107,"percent_change":858,"volume":1741,"transactions":9,"vwap":1644},"2025-08-13",19.685,175200,{"date":1743,"open":1448,"high":1723,"low":1448,"close":1530,"change":107,"percent_change":858,"volume":1744,"transactions":9,"vwap":1530},"2025-08-12",280600,{"date":1746,"open":1413,"high":1747,"low":1416,"close":1443,"change":112,"percent_change":287,"volume":1748,"transactions":9,"vwap":1443},"2025-08-11",19.505,240100,{"date":1750,"open":1532,"high":1532,"low":1448,"close":1441,"change":344,"percent_change":1387,"volume":1751,"transactions":9,"vwap":1441},"2025-08-08",189300,{"date":1753,"open":1544,"high":1617,"low":1540,"close":1617,"change":112,"percent_change":287,"volume":1754,"transactions":9,"vwap":1617},"2025-08-07",239800,{"date":1756,"open":1447,"high":1549,"low":1757,"close":1553,"change":957,"percent_change":1591,"volume":1758,"transactions":9,"vwap":1553},"2025-08-06",19.475,182000,{"date":1760,"open":1540,"high":1638,"low":1452,"close":1432,"change":538,"percent_change":276,"volume":1761,"transactions":9,"vwap":1432},"2025-08-05",482400,{"date":1763,"open":1633,"high":1633,"low":1436,"close":1436,"change":354,"percent_change":1119,"volume":1764,"transactions":9,"vwap":1436},"2025-08-04",158700,{"date":1766,"open":1519,"high":1544,"low":1428,"close":1441,"change":858,"percent_change":1767,"volume":1400,"transactions":9,"vwap":1441},"2025-08-01",1.61,{"date":1769,"open":1403,"high":1403,"low":1372,"close":1372,"change":276,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1372},"2025-07-31",-0.78,322200,{"date":1773,"open":1452,"high":1441,"low":1428,"close":1428,"change":276,"percent_change":462,"volume":1774,"transactions":9,"vwap":1428},"2025-07-30",193200,{"date":1776,"open":1436,"high":1441,"low":1452,"close":1443,"change":354,"percent_change":1119,"volume":1777,"transactions":9,"vwap":1443},"2025-07-29",873100,{"date":1779,"open":1441,"high":1617,"low":1747,"close":1540,"change":321,"percent_change":938,"volume":1780,"transactions":9,"vwap":1540},"2025-07-28",108200,{"date":1782,"open":1553,"high":1553,"low":1783,"close":1784,"change":1785,"percent_change":882,"volume":1786,"transactions":9,"vwap":1784},"2025-07-25",19.514,19.545,-0.055,321000,{"date":1788,"open":1531,"high":1723,"low":1540,"close":1632,"change":950,"percent_change":501,"volume":1789,"transactions":9,"vwap":1632},"2025-07-24",167000,{"date":1791,"open":1653,"high":1653,"low":1530,"close":1530,"change":355,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1530},"2025-07-23",-0.61,166700,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":260,"percent_change":250,"volume":1800,"transactions":9,"vwap":1799},"2025-07-22",19.73,19.755,19.671,19.68,153600,{"date":1802,"open":1803,"high":1804,"low":1723,"close":1804,"change":22,"percent_change":1417,"volume":1805,"transactions":9,"vwap":1804},"2025-07-21",19.69,19.72,220900,{"date":1807,"open":1804,"high":1796,"low":1644,"close":1803,"change":452,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1803},"2025-07-18",0.56,286200,{"date":1811,"open":1812,"high":1799,"low":1617,"close":1617,"change":950,"percent_change":501,"volume":1813,"transactions":9,"vwap":1617},"2025-07-17",19.67,176500,{"date":1815,"open":1457,"high":1627,"low":1423,"close":1544,"change":1417,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1544},"2025-07-16",0.77,467000,{"date":1819,"open":1413,"high":1413,"low":1442,"close":1422,"change":382,"percent_change":382,"volume":1820,"transactions":9,"vwap":1422},"2025-07-15",43800,{"date":1822,"open":1540,"high":1540,"low":1415,"close":1422,"change":210,"percent_change":1567,"volume":1823,"transactions":9,"vwap":1422},"2025-07-14",42300,{"date":1825,"open":1428,"high":1409,"low":1329,"close":1423,"change":199,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1423},"2025-07-11",0.52,80100,{"date":1829,"open":1470,"high":1423,"low":1196,"close":1343,"change":938,"percent_change":834,"volume":1830,"transactions":9,"vwap":1343},"2025-07-10",43900,{"date":1832,"open":1415,"high":1416,"low":1324,"close":1428,"change":260,"percent_change":1150,"volume":1833,"transactions":9,"vwap":1428},"2025-07-09",112700,{"date":1835,"open":1416,"high":1452,"low":1601,"close":1422,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1422},"2025-07-08",0.24,1.25,107100,{"date":1840,"open":1442,"high":1432,"low":1174,"close":1314,"change":539,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1314},"2025-07-07",-0.88,155200,{"date":1844,"open":1470,"high":1422,"low":1399,"close":1423,"change":1119,"percent_change":314,"volume":1845,"transactions":9,"vwap":1423},"2025-07-03",130300,{"date":1847,"open":1441,"high":1544,"low":1416,"close":1519,"change":434,"percent_change":1613,"volume":1848,"transactions":9,"vwap":1519},"2025-07-02",92500,{"date":1850,"open":1448,"high":1531,"low":1409,"close":1532,"change":538,"percent_change":276,"volume":1851,"transactions":9,"vwap":1532},"2025-07-01",1354900,{"date":1853,"open":1644,"high":1812,"low":1638,"close":1530,"change":434,"percent_change":1613,"volume":1564,"transactions":9,"vwap":1530},"2025-06-30",{"date":1855,"open":1443,"high":1856,"low":1443,"close":1812,"change":538,"percent_change":276,"volume":1857,"transactions":9,"vwap":1812},"2025-06-27",19.74,87500,{"date":1859,"open":1860,"high":1643,"low":1860,"close":1643,"change":523,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1643},"2025-06-26",19.495,1.18,151800,{"date":1864,"open":1437,"high":1860,"low":1865,"close":1448,"change":22,"percent_change":1417,"volume":1866,"transactions":9,"vwap":1448},"2025-06-25",19.385,106800,{"date":1868,"open":1443,"high":1540,"low":1452,"close":1466,"change":990,"percent_change":983,"volume":1869,"transactions":9,"vwap":1466},"2025-06-24",34200,{"date":1871,"open":1366,"high":1422,"low":1395,"close":1442,"change":452,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1442},"2025-06-23",0.57,129700,{"date":1875,"open":1405,"high":1423,"low":1405,"close":1405,"change":950,"percent_change":1079,"volume":1876,"transactions":9,"vwap":1405},"2025-06-20",46000,{"date":1878,"open":1371,"high":1503,"low":1333,"close":1344,"change":538,"percent_change":298,"volume":1879,"transactions":9,"vwap":1344},"2025-06-18",140900,{"date":1881,"open":1329,"high":1362,"low":1882,"close":1362,"change":199,"percent_change":1826,"volume":1883,"transactions":9,"vwap":1362},"2025-06-17",19.175,69200,{"date":1885,"open":1329,"high":1362,"low":1173,"close":1335,"change":354,"percent_change":1119,"volume":1886,"transactions":9,"vwap":1335},"2025-06-16",198700,{"date":1888,"open":1314,"high":1372,"low":1189,"close":1333,"change":107,"percent_change":858,"volume":1889,"transactions":9,"vwap":1333},"2025-06-13",740200,{"date":1891,"open":1399,"high":1366,"low":1216,"close":1216,"change":382,"percent_change":382,"volume":1892,"transactions":9,"vwap":1216},"2025-06-12",115600,{"date":1894,"open":1314,"high":1405,"low":1135,"close":1216,"change":373,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1216},"2025-06-11",0.47,199300,{"date":1898,"open":1405,"high":1405,"low":1093,"close":1183,"change":902,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1183},"2025-06-10",-1.14,185900,{"date":1902,"open":1324,"high":1395,"low":1196,"close":1371,"change":199,"percent_change":1826,"volume":1903,"transactions":9,"vwap":1371},"2025-06-09",193800,{"date":1905,"open":1423,"high":1423,"low":1172,"close":1339,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1339},"2025-06-06",-0.178,-0.92,409300,{"date":1910,"open":1544,"high":1544,"low":1188,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-06-05",19.308,-0.162,-0.83,688000,{"date":1916,"open":1416,"high":1544,"low":1416,"close":1448,"change":364,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1448},"2025-06-04",0.28,123700,{"date":1920,"open":1466,"high":1441,"low":1921,"close":1458,"change":1922,"percent_change":538,"volume":1923,"transactions":9,"vwap":1458},"2025-06-03",19.381,-0.005,31000,{"date":1925,"open":1436,"high":1926,"low":1413,"close":1519,"change":276,"percent_change":462,"volume":1927,"transactions":9,"vwap":1519},"2025-06-02",19.576,155400,{"date":1929,"open":1452,"high":1930,"low":1931,"close":1531,"change":472,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1531},"2025-05-30",19.71,19.347,1.35,1709600,{"date":1935,"open":1399,"high":1409,"low":1399,"close":1470,"change":641,"percent_change":707,"volume":1936,"transactions":9,"vwap":1470},"2025-05-29",64000,{"date":1938,"open":1432,"high":1432,"low":1403,"close":1416,"change":355,"percent_change":1792,"volume":1939,"transactions":9,"vwap":1416},"2025-05-28",148300,{"date":1941,"open":1544,"high":1553,"low":1437,"close":1540,"change":706,"percent_change":345,"volume":1942,"transactions":9,"vwap":1540},"2025-05-27",138800,{"date":1944,"open":1945,"high":1648,"low":1638,"close":1632,"change":451,"percent_change":199,"volume":1946,"transactions":9,"vwap":1632},"2025-05-23",19.665,101100,{"date":1948,"open":1638,"high":1803,"low":1441,"close":1617,"change":373,"percent_change":1026,"volume":1949,"transactions":9,"vwap":1617},"2025-05-22",323400,{"date":1951,"open":1416,"high":1436,"low":1503,"close":1436,"change":493,"percent_change":472,"volume":1952,"transactions":9,"vwap":1436},"2025-05-21",641400,{"date":1954,"open":1416,"high":1466,"low":1442,"close":1466,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1466},"2025-05-20",0.19,0.99,221800,{"date":1959,"open":1428,"high":1960,"low":1343,"close":1405,"change":373,"percent_change":1895,"volume":1961,"transactions":9,"vwap":1405},"2025-05-19",19.436,407300,{"date":1963,"open":1334,"high":1403,"low":1339,"close":1333,"change":260,"percent_change":1150,"volume":1964,"transactions":9,"vwap":1333},"2025-05-16",484200,{"date":1966,"open":1362,"high":1967,"low":1196,"close":1372,"change":990,"percent_change":211,"volume":1968,"transactions":9,"vwap":1372},"2025-05-15",19.281,217100,{"date":1970,"open":1371,"high":1371,"low":1206,"close":1325,"change":382,"percent_change":382,"volume":1232,"transactions":9,"vwap":1325},"2025-05-14",{"date":1972,"open":1329,"high":1366,"low":1166,"close":1325,"change":344,"percent_change":1387,"volume":1964,"transactions":9,"vwap":1325},"2025-05-13",{"date":1974,"open":1343,"high":1423,"low":1167,"close":1334,"change":336,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1334},"2025-05-12",-1.79,493100,{"date":1978,"open":1553,"high":1632,"low":1437,"close":1544,"change":112,"percent_change":287,"volume":1979,"transactions":9,"vwap":1544},"2025-05-09",259600,{"date":1981,"open":1627,"high":1856,"low":1544,"close":1638,"change":626,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1638},"2025-05-08",-1.31,1154200,{"date":1985,"open":1799,"high":1986,"low":1798,"close":1648,"change":260,"percent_change":250,"volume":1987,"transactions":9,"vwap":1648},"2025-05-07",19.83,205100,{"date":1989,"open":1990,"high":1705,"low":1856,"close":1991,"change":1955,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-05-06",19.82,19.85,0.97,156400,{"date":1995,"open":1803,"high":1996,"low":1997,"close":1633,"change":112,"percent_change":287,"volume":1998,"transactions":9,"vwap":1633},"2025-05-05",19.738,19.518,86400,{"date":2000,"open":1653,"high":2001,"low":1530,"close":1812,"change":689,"percent_change":277,"volume":2002,"transactions":9,"vwap":1812},"2025-05-02",19.78,385900,{"date":2004,"open":2005,"high":2006,"low":1991,"close":1991,"change":444,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1991},"2025-05-01",20.17,20.19,-1.15,1443400,{"date":2010,"open":1705,"high":2011,"low":2012,"close":2011,"change":1079,"percent_change":242,"volume":744,"transactions":9,"vwap":2011},"2025-04-30",20.08,19.9,{"date":2014,"open":2015,"high":1658,"low":1804,"close":2016,"change":260,"percent_change":250,"volume":2017,"transactions":9,"vwap":2016},"2025-04-29",19.77,19.87,309700,{"date":2019,"open":1796,"high":1705,"low":1627,"close":1705,"change":1079,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1705},"2025-04-28",1.07,146900,{"date":2023,"open":1617,"high":1804,"low":1443,"close":1643,"change":720,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1643},"2025-04-25",0.61,137900,{"date":2027,"open":1432,"high":1627,"low":1466,"close":1617,"change":382,"percent_change":382,"volume":2028,"transactions":9,"vwap":1617},"2025-04-24",266800,{"date":2030,"open":1519,"high":1617,"low":2031,"close":1617,"change":689,"percent_change":277,"volume":2032,"transactions":9,"vwap":1617},"2025-04-23",19.295,864100,{"date":180,"open":1643,"high":1658,"low":1723,"close":1654,"change":107,"percent_change":230,"volume":2034,"transactions":9,"vwap":1654},437500]