[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RYLD":3,"homepage-market-summary":30,"stock-historical-RYLD":152},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RYLD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X Russell 2000 Covered Call ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.3244,1.77,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.63,15.7,15.7285,15.61,15.67,-0.04,-0.26,470669.189871,16.47,14.61,709924.0759032072,54.8,1876,{"status":31,"indices":32,"watchlist":76,"sectors":77,"benchmarks":133},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[],[78,83,88,93,98,103,108,113,118,123,128],{"name":79,"etf":80,"change":81,"price":82,"is_up":11},"Technology","XLK",0.53,202,{"name":84,"etf":85,"change":86,"price":87,"is_up":11},"Financials","XLF",0.24,54.01,{"name":89,"etf":90,"change":91,"price":92,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Energy","XLE",0.47,63.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Materials","XLB",0.46,49.73,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Comm Services","XLC",0.04,111.65,[134,139,143,147],{"ticker":135,"name":136,"price":137,"change":138,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":140,"name":141,"price":142,"change":116,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":144,"name":145,"price":146,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":148,"name":149,"price":150,"change":151,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":153,"page":154,"page_size":155,"total_pages":154,"summary":156,"data":162},365,1,1000,{"period_high":25,"period_low":157,"average_volume":158,"total_volume":159,"period_return":160,"latest_close":17,"start_date":161,"end_date":5},14.13,685975,250380943.051705,7.94,"2025-04-24",[163,166,174,183,194,203,213,223,232,238,244,250,259,270,281,290,300,310,320,327,337,347,356,363,371,381,388,396,404,411,416,422,431,439,444,451,458,464,469,475,483,488,495,502,510,518,528,537,545,552,559,567,574,582,588,595,601,606,612,619,625,631,635,639,643,647,650,654,658,661,666,670,674,678,687,692,699,702,705,708,713,719,722,725,729,736,740,743,746,749,753,757,760,764,768,773,782,789,795,800,806,811,814,817,820,823,827,830,835,839,846,853,857,860,864,869,873,876,882,888,892,897,900,904,908,912,917,923,928,934,939,947,953,961,969,976,982,988,995,1000,1008,1013,1018,1023,1030,1034,1037,1040,1045,1049,1054,1058,1062,1066,1070,1075,1079,1083,1086,1089,1092,1097,1102,1106,1110,1114,1118,1123,1128,1132,1135,1140,1143,1147,1151,1156,1159,1163,1166,1170,1174,1178,1181,1184,1187,1190,1193,1197,1200,1203,1206,1211,1214,1217,1220,1224,1228,1231,1234,1238,1242,1246,1250,1253,1257,1260,1265,1269,1272,1275,1278,1281,1284,1287,1290,1293,1297,1301,1307,1311,1317,1322,1326,1332,1336,1340,1343,1346,1350,1354,1358,1361,1365,1368,1371,1374,1378,1381,1384,1388,1392,1395,1398,1401,1404,1407,1410,1415,1419,1424,1428,1432,1435,1438,1441,1444,1448,1452,1457,1462,1466,1468,1472,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1509,1512,1516,1520,1523,1526,1529,1532,1536,1541,1544,1548,1554,1558,1561,1564,1567,1570,1574,1580,1585,1589,1595,1602,1609,1612,1617,1620,1625,1629,1633,1637,1640,1645,1648,1651,1654,1657,1660,1663,1667,1670,1674,1677,1681,1684,1689,1692,1696,1700,1703,1708,1711,1715,1718,1722,1726,1729,1733,1736,1739,1746,1752,1755,1760,1766,1773,1778,1784,1791,1796,1802,1807,1811,1816,1820,1824,1827,1830,1833,1835,1839,1843,1847,1850,1855,1859,1864,1868,1873,1877],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":164,"vwap":165},1941,15.6536,{"date":167,"open":168,"high":18,"low":169,"close":21,"change":170,"percent_change":59,"volume":171,"transactions":172,"vwap":173},"2026-10-05",15.58,15.57,0.07,375697.520502,1802,15.6523,{"date":175,"open":169,"high":176,"low":169,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-10-02",15.66,15.6,0.12,0.78,315535.838884,1321,15.6132,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",15.45,15.53,15.345,15.48,0.01,0.06,950610.884581,1791,15.4143,{"date":195,"open":196,"high":196,"low":185,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",15.54,15.47,-0.01,-0.06,410437.205048,1862,15.5015,{"date":204,"open":205,"high":206,"low":207,"close":188,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",15.5,15.545,15.415,-0.02,-0.13,455868.617513,2096,15.4618,{"date":214,"open":215,"high":216,"low":217,"close":205,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",15.49,15.56,15.4601,-0.05,-0.32,325129.528888,2128,15.5064,{"date":224,"open":225,"high":226,"low":188,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",15.55,15.5999,0.03,0.19,491304.208401,1734,15.5358,{"date":233,"open":234,"high":225,"low":185,"close":234,"change":198,"percent_change":199,"volume":235,"transactions":236,"vwap":237},"2026-09-24",15.52,655513.169062,2534,15.5059,{"date":239,"open":176,"high":176,"low":234,"close":186,"change":209,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",-0.83,723103.694173,2466,15.5566,{"date":245,"open":17,"high":18,"low":17,"close":176,"change":131,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",0.26,635837.647339,1461,15.6651,{"date":251,"open":252,"high":176,"low":20,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",15.65,15.62,-0.12,-0.76,694375.134822,2148,15.6279,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",15.72,15.795,15.685,15.74,-0.11,-0.69,669249.98078,2449,15.7169,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",15.95,15.975,15.82,15.85,0.11,0.7,507088.369357,2039,15.8992,{"date":282,"open":283,"high":284,"low":285,"close":264,"change":199,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",15.84,15.915,15.585,-0.38,660602.833323,3290,15.7734,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":254,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",15.9,15.916,15.75,15.8,-0.75,531069.411495,2934,15.8132,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":218,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",15.91,16.015,15.87,15.92,-0.31,446937.893734,2331,15.9446,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":131,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",16.03,16.095,15.965,15.97,0.25,415214.745267,1955,16.0086,{"date":321,"open":272,"high":322,"low":304,"close":323,"change":265,"percent_change":266,"volume":324,"transactions":325,"vwap":326},"2026-09-10",16,15.93,500635.404924,2230,15.9205,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",16.21,16.0214,16.04,-0.18,-1.11,443435.495194,2329,16.0817,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":22,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",16.27,16.2864,16.205,16.22,-0.25,446223.062792,2193,16.2427,{"date":348,"open":349,"high":339,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",16.15,16.26,0.05,0.31,348205.541831,1917,16.236,{"date":357,"open":329,"high":358,"low":359,"close":329,"change":351,"percent_change":352,"volume":360,"transactions":361,"vwap":362},"2026-09-03",16.23,16.1501,556981.38238,2727,16.2006,{"date":364,"open":312,"high":365,"low":312,"close":366,"change":367,"percent_change":154,"volume":368,"transactions":369,"vwap":370},"2026-09-02",16.17,16.16,0.16,553793.643626,3052,16.1291,{"date":372,"open":373,"high":374,"low":375,"close":322,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",16.05,16.11,15.99,-0.16,-0.99,973337.700994,3734,16.0254,{"date":382,"open":383,"high":383,"low":384,"close":366,"change":218,"percent_change":306,"volume":385,"transactions":386,"vwap":387},"2026-08-31",16.2,16.1,396220.474665,2141,16.13,{"date":389,"open":390,"high":390,"low":383,"close":329,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",16.35,-0.1,-0.61,357208.205867,2166,16.2512,{"date":397,"open":398,"high":399,"low":400,"close":398,"change":351,"percent_change":352,"volume":401,"transactions":402,"vwap":403},"2026-08-27",16.31,16.32,16.255,551458.727809,2326,16.2942,{"date":405,"open":339,"high":406,"low":358,"close":350,"change":407,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",16.275,0,247676.198908,1197,16.2571,{"date":412,"open":358,"high":339,"low":342,"close":350,"change":351,"percent_change":352,"volume":413,"transactions":414,"vwap":415},"2026-08-25",397466.430408,1527,16.2403,{"date":417,"open":339,"high":339,"low":383,"close":329,"change":418,"percent_change":419,"volume":420,"transactions":192,"vwap":421},"2026-08-24",-0.22,-1.34,343878.405442,16.2293,{"date":423,"open":424,"high":25,"low":425,"close":426,"change":427,"percent_change":178,"volume":428,"transactions":429,"vwap":430},"2026-08-21",16.4,16.335,16.43,0.02,560811.744603,2303,16.4056,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":198,"percent_change":199,"volume":436,"transactions":437,"vwap":438},"2026-08-20",16.42,16.39,16.41,436200.154312,1526,16.407,{"date":440,"open":433,"high":426,"low":435,"close":433,"change":189,"percent_change":190,"volume":441,"transactions":442,"vwap":443},"2026-08-19",336613.659513,1368,16.4167,{"date":445,"open":435,"high":446,"low":447,"close":435,"change":407,"percent_change":407,"volume":448,"transactions":449,"vwap":450},"2026-08-18",16.4196,16.3838,357040.517449,1474,16.4047,{"date":452,"open":453,"high":454,"low":453,"close":435,"change":189,"percent_change":190,"volume":455,"transactions":456,"vwap":457},"2026-08-17",16.38,16.415,305440.71985,1440,16.4051,{"date":459,"open":424,"high":435,"low":460,"close":424,"change":189,"percent_change":190,"volume":461,"transactions":462,"vwap":463},"2026-08-14",16.37,345327.202033,2451,16.3986,{"date":465,"open":460,"high":424,"low":460,"close":434,"change":427,"percent_change":178,"volume":466,"transactions":467,"vwap":468},"2026-08-13",400140.531853,1417,16.3897,{"date":470,"open":390,"high":434,"low":471,"close":460,"change":427,"percent_change":178,"volume":472,"transactions":473,"vwap":474},"2026-08-12",16.3489,487875.312489,2278,16.3757,{"date":476,"open":477,"high":390,"low":478,"close":390,"change":227,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-11",16.34,16.33,0.18,272003.873853,1295,16.3445,{"date":484,"open":478,"high":477,"low":398,"close":399,"change":208,"percent_change":254,"volume":485,"transactions":486,"vwap":487},"2026-08-10",299954.192337,1673,16.3269,{"date":489,"open":398,"high":477,"low":490,"close":477,"change":170,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-07",16.29,0.43,348129.317873,2438,16.3226,{"date":496,"open":497,"high":498,"low":497,"close":339,"change":198,"percent_change":199,"volume":499,"transactions":500,"vwap":501},"2026-08-06",16.24,16.3089,558118.888373,4886,16.2788,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":407,"percent_change":407,"volume":507,"transactions":508,"vwap":509},"2026-08-05",16.3,16.2672,16.28,561750.861324,2227,16.2863,{"date":511,"open":358,"high":490,"low":512,"close":506,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-04",16.1998,0.1,0.62,814712.712717,2395,16.2535,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":121,"volume":525,"transactions":526,"vwap":527},"2026-08-03",16.07,16.19,16.065,16.18,0.17,542167.734121,3539,16.1531,{"date":529,"open":312,"high":530,"low":304,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-31",16.075,16.01,-0.03,-0.19,455347.178977,2210,15.9832,{"date":538,"open":315,"high":539,"low":540,"close":331,"change":524,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",16.045,15.905,1.07,584980.180298,1951,15.9693,{"date":546,"open":375,"high":331,"low":275,"close":304,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-29",-0.145,-0.91,1186534.583257,3551,15.9343,{"date":553,"open":531,"high":554,"low":323,"close":303,"change":555,"percent_change":227,"volume":556,"transactions":557,"vwap":558},"2026-07-28",16.035,0.005,651264.382843,2511,15.9905,{"date":560,"open":331,"high":520,"low":561,"close":531,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-27",15.9387,0.09,0.57,622217.689266,2273,15.9929,{"date":568,"open":322,"high":569,"low":570,"close":305,"change":22,"percent_change":343,"volume":571,"transactions":572,"vwap":573},"2026-07-24",16.017,15.9151,554595.541173,2919,15.9673,{"date":575,"open":375,"high":375,"low":576,"close":577,"change":199,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",15.88,15.96,-0.37,806848.402551,3077,15.9346,{"date":583,"open":312,"high":520,"low":322,"close":584,"change":218,"percent_change":306,"volume":585,"transactions":586,"vwap":587},"2026-07-22",16.02,375857.712271,1937,16.0331,{"date":589,"open":315,"high":590,"low":314,"close":520,"change":513,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-21",16.08,0.63,395555.641607,1675,16.0396,{"date":596,"open":312,"high":554,"low":272,"close":315,"change":533,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-20",-1.18,671672.290558,2835,15.9964,{"date":602,"open":322,"high":358,"low":322,"close":366,"change":427,"percent_change":178,"volume":603,"transactions":604,"vwap":605},"2026-07-17",723496.719136,3501,16.1395,{"date":607,"open":384,"high":349,"low":384,"close":608,"change":227,"percent_change":228,"volume":609,"transactions":610,"vwap":611},"2026-07-16",16.14,420076.359627,3315,16.1285,{"date":613,"open":590,"high":614,"low":615,"close":374,"change":351,"percent_change":352,"volume":616,"transactions":617,"vwap":618},"2026-07-15",16.125,16.06,517577.734376,2285,16.1009,{"date":620,"open":373,"high":530,"low":584,"close":615,"change":190,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-14",0.38,468236.370145,2022,16.0567,{"date":626,"open":531,"high":627,"low":315,"close":322,"change":199,"percent_change":578,"volume":628,"transactions":629,"vwap":630},"2026-07-13",16.0491,524528.29504,2236,16.0042,{"date":632,"open":590,"high":590,"low":375,"close":633,"change":189,"percent_change":190,"volume":634,"transactions":9,"vwap":633},"2026-07-10",16.059999,821300,{"date":636,"open":577,"high":520,"low":577,"close":637,"change":513,"percent_change":591,"volume":638,"transactions":9,"vwap":637},"2026-07-09",16.049999,507100,{"date":640,"open":292,"high":577,"low":641,"close":272,"change":218,"percent_change":306,"volume":642,"transactions":9,"vwap":272},"2026-07-08",15.83,583000,{"date":644,"open":645,"high":539,"low":577,"close":322,"change":22,"percent_change":343,"volume":646,"transactions":9,"vwap":322},"2026-07-07",16.040001,650300,{"date":648,"open":272,"high":637,"low":272,"close":645,"change":190,"percent_change":621,"volume":649,"transactions":9,"vwap":645},"2026-07-06",300800,{"date":651,"open":652,"high":645,"low":292,"close":652,"change":189,"percent_change":190,"volume":653,"transactions":9,"vwap":652},"2026-07-02",15.98,457500,{"date":655,"open":652,"high":656,"low":314,"close":315,"change":208,"percent_change":209,"volume":657,"transactions":9,"vwap":315},"2026-07-01",16.030001,497700,{"date":659,"open":305,"high":375,"low":302,"close":375,"change":190,"percent_change":621,"volume":660,"transactions":9,"vwap":375},"2026-06-30",493700,{"date":662,"open":292,"high":663,"low":274,"close":323,"change":170,"percent_change":664,"volume":665,"transactions":9,"vwap":323},"2026-06-29",15.935,0.44,782300,{"date":667,"open":641,"high":302,"low":262,"close":668,"change":198,"percent_change":199,"volume":669,"transactions":9,"vwap":668},"2026-06-26",15.86,779700,{"date":671,"open":292,"high":284,"low":672,"close":304,"change":170,"percent_change":664,"volume":673,"transactions":9,"vwap":304},"2026-06-25",15.81,883000,{"date":675,"open":672,"high":576,"low":676,"close":295,"change":227,"percent_change":228,"volume":677,"transactions":9,"vwap":295},"2026-06-24",15.76,856100,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-23",15.73,15.825,15.69,15.77,-0.08,-0.5,571900,{"date":688,"open":641,"high":304,"low":689,"close":275,"change":376,"percent_change":690,"volume":691,"transactions":9,"vwap":275},"2026-06-22",15.79,-1,427200,{"date":693,"open":694,"high":695,"low":676,"close":531,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":531},"2026-06-18",15.94,16.014999,0.14,0.88,940600,{"date":700,"open":292,"high":292,"low":304,"close":304,"change":198,"percent_change":199,"volume":701,"transactions":9,"vwap":304},"2026-06-17",630900,{"date":703,"open":323,"high":323,"low":304,"close":576,"change":189,"percent_change":190,"volume":704,"transactions":9,"vwap":576},"2026-06-16",411100,{"date":706,"open":305,"high":305,"low":304,"close":304,"change":227,"percent_change":228,"volume":707,"transactions":9,"vwap":304},"2026-06-15",390400,{"date":709,"open":275,"high":710,"low":689,"close":283,"change":427,"percent_change":711,"volume":712,"transactions":9,"vwap":283},"2026-06-12",15.869,0.13,910800,{"date":714,"open":676,"high":715,"low":261,"close":274,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":274},"2026-06-11",15.835,0.15,0.96,518100,{"date":720,"open":18,"high":689,"low":176,"close":21,"change":199,"percent_change":286,"volume":721,"transactions":9,"vwap":21},"2026-06-10",399700,{"date":723,"open":295,"high":274,"low":225,"close":680,"change":407,"percent_change":407,"volume":724,"transactions":9,"vwap":680},"2026-06-09",730400,{"date":726,"open":264,"high":683,"low":727,"close":680,"change":170,"percent_change":59,"volume":728,"transactions":9,"vwap":680},"2026-06-08",15.715,362200,{"date":730,"open":731,"high":689,"low":732,"close":176,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":176},"2026-06-05",15.78,15.615,-0.15,-0.95,648200,{"date":737,"open":295,"high":274,"low":294,"close":672,"change":351,"percent_change":738,"volume":739,"transactions":9,"vwap":672},"2026-06-04",0.32,367300,{"date":741,"open":295,"high":295,"low":294,"close":676,"change":532,"percent_change":533,"volume":742,"transactions":9,"vwap":676},"2026-06-03",437500,{"date":744,"open":683,"high":295,"low":676,"close":689,"change":427,"percent_change":711,"volume":745,"transactions":9,"vwap":689},"2026-06-02",307200,{"date":747,"open":18,"high":731,"low":18,"close":683,"change":189,"percent_change":190,"volume":748,"transactions":9,"vwap":683},"2026-06-01",407600,{"date":750,"open":294,"high":683,"low":751,"close":676,"change":407,"percent_change":407,"volume":752,"transactions":9,"vwap":676},"2026-05-29",15.731,285100,{"date":754,"open":755,"high":731,"low":755,"close":676,"change":427,"percent_change":711,"volume":756,"transactions":9,"vwap":676},"2026-05-28",15.71,396800,{"date":758,"open":755,"high":294,"low":755,"close":264,"change":427,"percent_change":711,"volume":759,"transactions":9,"vwap":264},"2026-05-27",416300,{"date":761,"open":252,"high":680,"low":252,"close":261,"change":178,"percent_change":762,"volume":763,"transactions":9,"vwap":261},"2026-05-26",0.77,429100,{"date":765,"open":766,"high":176,"low":766,"close":177,"change":427,"percent_change":711,"volume":767,"transactions":9,"vwap":177},"2026-05-22",15.59,491600,{"date":769,"open":188,"high":766,"low":770,"close":168,"change":771,"percent_change":138,"volume":772,"transactions":9,"vwap":168},"2026-05-21",15.435,0.085,698700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-05-20",15.38,15.515,15.325,15.495,0.185,1.21,775300,{"date":783,"open":784,"high":785,"low":786,"close":784,"change":684,"percent_change":787,"volume":788,"transactions":9,"vwap":784},"2026-05-19",15.31,15.374,15.23,-0.52,834000,{"date":790,"open":188,"high":188,"low":791,"close":792,"change":376,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-05-18",15.32,15.39,-1.03,802600,{"date":796,"open":17,"high":263,"low":225,"close":225,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":225},"2026-05-15",-0.14,-0.89,694700,{"date":801,"open":802,"high":803,"low":804,"close":682,"change":227,"percent_change":228,"volume":805,"transactions":9,"vwap":682},"2026-05-14",15.68,15.695,15.675,319000,{"date":807,"open":176,"high":808,"low":809,"close":176,"change":198,"percent_change":199,"volume":810,"transactions":9,"vwap":176},"2026-05-13",15.677,15.64,786600,{"date":812,"open":21,"high":18,"low":285,"close":21,"change":407,"percent_change":407,"volume":813,"transactions":9,"vwap":21},"2026-05-12",373700,{"date":815,"open":809,"high":802,"low":809,"close":21,"change":227,"percent_change":228,"volume":816,"transactions":9,"vwap":21},"2026-05-11",582000,{"date":818,"open":252,"high":252,"low":732,"close":809,"change":227,"percent_change":228,"volume":819,"transactions":9,"vwap":809},"2026-05-08",384200,{"date":821,"open":252,"high":176,"low":169,"close":20,"change":22,"percent_change":23,"volume":822,"transactions":9,"vwap":20},"2026-05-07",475400,{"date":824,"open":20,"high":252,"low":825,"close":252,"change":170,"percent_change":59,"volume":826,"transactions":9,"vwap":252},"2026-05-06",15.595,630200,{"date":828,"open":205,"high":766,"low":205,"close":168,"change":562,"percent_change":38,"volume":829,"transactions":9,"vwap":168},"2026-05-05",585900,{"date":831,"open":832,"high":196,"low":833,"close":215,"change":198,"percent_change":199,"volume":834,"transactions":9,"vwap":215},"2026-05-04",15.51,15.405,575000,{"date":836,"open":215,"high":832,"low":837,"close":205,"change":131,"percent_change":246,"volume":838,"transactions":9,"vwap":205},"2026-05-01",15.434,538400,{"date":840,"open":791,"high":841,"low":842,"close":841,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":841},"2026-04-30",15.46,15.28,0.2,1.31,482900,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":199,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-04-29",15.36,15.195,15.26,-0.39,508100,{"date":854,"open":855,"high":792,"low":842,"close":791,"change":199,"percent_change":851,"volume":856,"transactions":9,"vwap":791},"2026-04-28",15.35,597400,{"date":858,"open":775,"high":833,"low":855,"close":775,"change":227,"percent_change":843,"volume":859,"transactions":9,"vwap":775},"2026-04-27",458700,{"date":861,"open":855,"high":792,"low":862,"close":855,"change":227,"percent_change":843,"volume":863,"transactions":9,"vwap":855},"2026-04-24",15.275,971700,{"date":865,"open":791,"high":866,"low":867,"close":791,"change":407,"percent_change":407,"volume":868,"transactions":9,"vwap":791},"2026-04-23",15.37,15.175,1081700,{"date":870,"open":855,"high":855,"low":862,"close":791,"change":190,"percent_change":871,"volume":872,"transactions":9,"vwap":791},"2026-04-22",0.39,794900,{"date":874,"open":848,"high":792,"low":786,"close":850,"change":199,"percent_change":851,"volume":875,"transactions":9,"vwap":850},"2026-04-21",1369200,{"date":877,"open":878,"high":855,"low":879,"close":791,"change":254,"percent_change":880,"volume":881,"transactions":9,"vwap":791},"2026-04-20",15.27,15.24,-0.78,1464500,{"date":883,"open":784,"high":234,"low":884,"close":885,"change":367,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-04-17",15.284,15.44,1.05,1279400,{"date":889,"open":850,"high":890,"low":850,"close":842,"change":208,"percent_change":209,"volume":891,"transactions":9,"vwap":842},"2026-04-16",15.29,617600,{"date":893,"open":890,"high":894,"low":895,"close":894,"change":427,"percent_change":711,"volume":896,"transactions":9,"vwap":894},"2026-04-15",15.3,15.263,775800,{"date":898,"open":842,"high":894,"low":878,"close":842,"change":427,"percent_change":711,"volume":899,"transactions":9,"vwap":842},"2026-04-14",673500,{"date":901,"open":902,"high":890,"low":902,"close":850,"change":407,"percent_change":407,"volume":903,"transactions":9,"vwap":850},"2026-04-13",15.25,1235500,{"date":905,"open":902,"high":862,"low":906,"close":850,"change":189,"percent_change":170,"volume":907,"transactions":9,"vwap":850},"2026-04-10",15.245,416500,{"date":909,"open":878,"high":842,"low":910,"close":902,"change":427,"percent_change":711,"volume":911,"transactions":9,"vwap":902},"2026-04-09",15.235,614900,{"date":913,"open":902,"high":878,"low":914,"close":786,"change":711,"percent_change":915,"volume":916,"transactions":9,"vwap":786},"2026-04-08",15.2,0.86,2101000,{"date":918,"open":919,"high":920,"low":921,"close":919,"change":407,"percent_change":407,"volume":922,"transactions":9,"vwap":919},"2026-04-07",15.1,15.11,15.02,889900,{"date":924,"open":925,"high":926,"low":925,"close":919,"change":227,"percent_change":843,"volume":927,"transactions":9,"vwap":919},"2026-04-06",15.07,15.13,1156100,{"date":929,"open":930,"high":931,"low":930,"close":925,"change":190,"percent_change":932,"volume":933,"transactions":9,"vwap":925},"2026-04-02",14.86,15.08,0.4,1056900,{"date":935,"open":936,"high":937,"low":936,"close":72,"change":190,"percent_change":932,"volume":938,"transactions":9,"vwap":72},"2026-04-01",14.97,15.075,1209600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":352,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-03-31",14.79,14.965,14.769,14.95,2.12,1336100,{"date":948,"open":941,"high":949,"low":26,"close":950,"change":684,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-03-30",14.805,14.64,-0.54,1062000,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":254,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-03-27",14.78,14.835,14.705,14.72,-0.81,1045900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":265,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-03-26",14.87,14.935,14.83,14.84,-0.74,858300,{"date":970,"open":971,"high":972,"low":973,"close":944,"change":513,"percent_change":974,"volume":975,"transactions":9,"vwap":944},"2026-03-25",14.9,14.975,14.88,0.67,1131500,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":189,"percent_change":170,"volume":981,"transactions":9,"vwap":980},"2026-03-24",14.75,14.905,14.85,1379500,{"date":983,"open":984,"high":985,"low":986,"close":966,"change":227,"percent_change":843,"volume":987,"transactions":9,"vwap":966},"2026-03-23",14.81,14.96,14.8,3424700,{"date":989,"open":990,"high":937,"low":991,"close":984,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":984},"2026-03-20",15.03,14.74,-0.28,-1.86,1647300,{"date":996,"open":930,"high":786,"low":955,"close":997,"change":562,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-03-19",15.09,0.6,1495000,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-03-18",15.18,14.99,15,-0.24,-1.57,1073700,{"date":1009,"open":1010,"high":187,"low":1002,"close":879,"change":562,"percent_change":1011,"volume":1012,"transactions":9,"vwap":879},"2026-03-17",15.22,0.59,790900,{"date":1014,"open":1015,"high":894,"low":1016,"close":1015,"change":716,"percent_change":154,"volume":1017,"transactions":9,"vwap":1015},"2026-03-16",15.15,15.12,1247600,{"date":1019,"open":931,"high":786,"low":1020,"close":1004,"change":22,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1004},"2026-03-13",14.94,-0.27,1134400,{"date":1024,"open":1002,"high":1002,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-12",14.995,15.04,-0.29,-1.89,866900,{"date":1031,"open":902,"high":207,"low":1010,"close":1032,"change":22,"percent_change":23,"volume":1033,"transactions":9,"vwap":1032},"2026-03-11",15.33,654000,{"date":1035,"open":866,"high":766,"low":791,"close":866,"change":189,"percent_change":170,"volume":1036,"transactions":9,"vwap":866},"2026-03-10",1223700,{"date":1038,"open":921,"high":207,"low":930,"close":848,"change":696,"percent_change":1039,"volume":999,"transactions":9,"vwap":848},"2026-03-09",0.92,{"date":1041,"open":842,"high":855,"low":1002,"close":1010,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1010},"2026-03-06",-0.3,-1.93,965400,{"date":1046,"open":252,"high":21,"low":775,"close":234,"change":533,"percent_change":1047,"volume":1048,"transactions":9,"vwap":234},"2026-03-05",-1.21,607800,{"date":1050,"open":17,"high":294,"low":1051,"close":755,"change":711,"percent_change":1052,"volume":1053,"transactions":9,"vwap":755},"2026-03-04",15.575,0.83,656600,{"date":1055,"open":885,"high":1056,"low":784,"close":168,"change":733,"percent_change":734,"volume":1057,"transactions":9,"vwap":168},"2026-03-03",15.655,1357600,{"date":1059,"open":1060,"high":676,"low":205,"close":680,"change":190,"percent_change":621,"volume":1061,"transactions":9,"vwap":680},"2026-03-02",15.525,692400,{"date":1063,"open":680,"high":680,"low":825,"close":21,"change":265,"percent_change":1064,"volume":1065,"transactions":9,"vwap":21},"2026-02-27",-0.7,552700,{"date":1067,"open":676,"high":295,"low":1068,"close":731,"change":189,"percent_change":190,"volume":1069,"transactions":9,"vwap":731},"2026-02-26",15.665,609500,{"date":1071,"open":294,"high":731,"low":263,"close":683,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":683},"2026-02-25",0.08,0.51,482300,{"date":1076,"open":168,"high":755,"low":225,"close":682,"change":276,"percent_change":1077,"volume":1078,"transactions":9,"vwap":682},"2026-02-24",0.71,364800,{"date":1080,"open":252,"high":1081,"low":215,"close":168,"change":1042,"percent_change":1028,"volume":1082,"transactions":9,"vwap":168},"2026-02-23",15.707,545100,{"date":1084,"open":731,"high":584,"low":676,"close":576,"change":189,"percent_change":190,"volume":1085,"transactions":9,"vwap":576},"2026-02-20",816200,{"date":1087,"open":731,"high":304,"low":21,"close":304,"change":351,"percent_change":738,"volume":1088,"transactions":9,"vwap":304},"2026-02-19",558000,{"date":1090,"open":18,"high":292,"low":802,"close":274,"change":1072,"percent_change":1073,"volume":1091,"transactions":9,"vwap":274},"2026-02-18",440700,{"date":1093,"open":682,"high":1094,"low":1095,"close":264,"change":351,"percent_change":738,"volume":1096,"transactions":9,"vwap":264},"2026-02-17",15.785,15.537,586000,{"date":1098,"open":196,"high":1099,"low":188,"close":682,"change":524,"percent_change":1100,"volume":1101,"transactions":9,"vwap":682},"2026-02-13",15.775,1.1,1045300,{"date":1103,"open":641,"high":641,"low":197,"close":234,"change":1104,"percent_change":419,"volume":1105,"transactions":9,"vwap":234},"2026-02-12",-0.21,891100,{"date":1107,"open":672,"high":715,"low":1108,"close":680,"change":208,"percent_change":209,"volume":1109,"transactions":9,"vwap":680},"2026-02-11",15.635,850900,{"date":1111,"open":676,"high":1112,"low":294,"close":294,"change":198,"percent_change":199,"volume":1113,"transactions":9,"vwap":294},"2026-02-10",15.829,792200,{"date":1115,"open":252,"high":1116,"low":809,"close":676,"change":1072,"percent_change":1073,"volume":1117,"transactions":9,"vwap":676},"2026-02-09",15.793,539400,{"date":1119,"open":1120,"high":755,"low":1120,"close":802,"change":871,"percent_change":1121,"volume":1122,"transactions":9,"vwap":802},"2026-02-06",15.41,2.55,979900,{"date":1124,"open":188,"high":1125,"low":906,"close":890,"change":1104,"percent_change":1126,"volume":1127,"transactions":9,"vwap":890},"2026-02-05",15.514,-1.35,1261900,{"date":1129,"open":17,"high":809,"low":1130,"close":205,"change":684,"percent_change":73,"volume":1131,"transactions":9,"vwap":205},"2026-02-04",15.343,1117400,{"date":1133,"open":169,"high":804,"low":207,"close":168,"change":189,"percent_change":190,"volume":1134,"transactions":9,"vwap":168},"2026-02-03",1074300,{"date":1136,"open":885,"high":809,"low":1137,"close":169,"change":711,"percent_change":1138,"volume":1139,"transactions":9,"vwap":169},"2026-02-02",15.4,0.84,1138900,{"date":1141,"open":205,"high":169,"low":775,"close":885,"change":209,"percent_change":240,"volume":1142,"transactions":9,"vwap":885},"2026-01-30",1213300,{"date":1144,"open":766,"high":17,"low":1145,"close":169,"change":208,"percent_change":209,"volume":1146,"transactions":9,"vwap":169},"2026-01-29",15.43,1345300,{"date":1148,"open":17,"high":804,"low":1149,"close":766,"change":532,"percent_change":533,"volume":1150,"transactions":9,"vwap":766},"2026-01-28",15.565,908100,{"date":1152,"open":766,"high":1153,"low":1154,"close":253,"change":227,"percent_change":228,"volume":1155,"transactions":9,"vwap":253},"2026-01-27",15.628,15.556,706100,{"date":1157,"open":168,"high":252,"low":1149,"close":766,"change":198,"percent_change":199,"volume":1158,"transactions":9,"vwap":766},"2026-01-26",656500,{"date":1160,"open":682,"high":682,"low":168,"close":177,"change":391,"percent_change":1161,"volume":1162,"transactions":9,"vwap":177},"2026-01-23",-0.64,1102800,{"date":1164,"open":21,"high":680,"low":21,"close":18,"change":170,"percent_change":59,"volume":1165,"transactions":9,"vwap":18},"2026-01-22",863600,{"date":1167,"open":234,"high":21,"low":215,"close":17,"change":367,"percent_change":1168,"volume":1169,"transactions":9,"vwap":17},"2026-01-21",1.03,1339700,{"date":1171,"open":885,"high":169,"low":1145,"close":197,"change":1021,"percent_change":1172,"volume":1173,"transactions":9,"vwap":197},"2026-01-20",-1.72,1445100,{"date":1175,"open":680,"high":295,"low":1176,"close":264,"change":351,"percent_change":738,"volume":1177,"transactions":9,"vwap":264},"2026-01-16",15.637,1130900,{"date":1179,"open":18,"high":261,"low":682,"close":682,"change":532,"percent_change":533,"volume":1180,"transactions":9,"vwap":682},"2026-01-15",1026300,{"date":1182,"open":755,"high":261,"low":682,"close":261,"change":427,"percent_change":711,"volume":1183,"transactions":9,"vwap":261},"2026-01-14",1003200,{"date":1185,"open":755,"high":755,"low":682,"close":18,"change":198,"percent_change":199,"volume":1186,"transactions":9,"vwap":18},"2026-01-13",812300,{"date":1188,"open":682,"high":755,"low":21,"close":755,"change":427,"percent_change":711,"volume":1189,"transactions":9,"vwap":755},"2026-01-12",631700,{"date":1191,"open":18,"high":755,"low":176,"close":682,"change":227,"percent_change":228,"volume":1192,"transactions":9,"vwap":682},"2026-01-09",765900,{"date":1194,"open":17,"high":176,"low":1195,"close":176,"change":227,"percent_change":228,"volume":1196,"transactions":9,"vwap":176},"2026-01-08",15.605,556600,{"date":1198,"open":253,"high":809,"low":168,"close":17,"change":189,"percent_change":190,"volume":1199,"transactions":9,"vwap":17},"2026-01-07",517900,{"date":1201,"open":196,"high":17,"low":186,"close":253,"change":170,"percent_change":59,"volume":1202,"transactions":9,"vwap":253},"2026-01-06",562600,{"date":1204,"open":792,"high":168,"low":792,"close":225,"change":276,"percent_change":1077,"volume":1205,"transactions":9,"vwap":225},"2026-01-05",1000900,{"date":1207,"open":775,"high":1208,"low":1209,"close":885,"change":696,"percent_change":1039,"volume":1210,"transactions":9,"vwap":885},"2026-01-02",15.536,15.335,2660200,{"date":1212,"open":792,"high":792,"low":894,"close":894,"change":684,"percent_change":787,"volume":1213,"transactions":9,"vwap":894},"2025-12-31",934400,{"date":1215,"open":841,"high":841,"low":866,"close":775,"change":199,"percent_change":851,"volume":1216,"transactions":9,"vwap":775},"2025-12-30",779200,{"date":1218,"open":885,"high":197,"low":1120,"close":885,"change":532,"percent_change":533,"volume":1219,"transactions":9,"vwap":885},"2025-12-29",1006100,{"date":1221,"open":841,"high":197,"low":1222,"close":197,"change":198,"percent_change":199,"volume":1223,"transactions":9,"vwap":197},"2025-12-26",15.42,594600,{"date":1225,"open":841,"high":205,"low":1226,"close":188,"change":427,"percent_change":711,"volume":1227,"transactions":9,"vwap":188},"2025-12-24",15.425,378600,{"date":1229,"open":188,"high":188,"low":1145,"close":841,"change":532,"percent_change":533,"volume":1230,"transactions":9,"vwap":841},"2025-12-23",702700,{"date":1232,"open":885,"high":832,"low":1226,"close":215,"change":199,"percent_change":851,"volume":1233,"transactions":9,"vwap":215},"2025-12-22",862000,{"date":1235,"open":1145,"high":225,"low":775,"close":225,"change":696,"percent_change":1236,"volume":1237,"transactions":9,"vwap":225},"2025-12-19",0.91,1124300,{"date":1239,"open":885,"high":885,"low":866,"close":1120,"change":1240,"percent_change":367,"volume":1241,"transactions":9,"vwap":1120},"2025-12-18",0.025,509400,{"date":1243,"open":792,"high":1137,"low":866,"close":1244,"change":407,"percent_change":407,"volume":1245,"transactions":9,"vwap":1244},"2025-12-17",15.385,748700,{"date":1247,"open":1120,"high":1120,"low":866,"close":1244,"change":1248,"percent_change":532,"volume":1249,"transactions":9,"vwap":1244},"2025-12-16",-0.005,548700,{"date":1251,"open":1222,"high":1222,"low":866,"close":792,"change":407,"percent_change":407,"volume":1252,"transactions":9,"vwap":792},"2025-12-15",782700,{"date":1254,"open":775,"high":1120,"low":1255,"close":792,"change":427,"percent_change":711,"volume":1256,"transactions":9,"vwap":792},"2025-12-12",15.375,1440100,{"date":1258,"open":855,"high":792,"low":855,"close":866,"change":227,"percent_change":843,"volume":1259,"transactions":9,"vwap":866},"2025-12-11",779800,{"date":1261,"open":855,"high":866,"low":1262,"close":1262,"change":532,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2025-12-10",15.34,-0.2,893800,{"date":1266,"open":792,"high":792,"low":855,"close":866,"change":198,"percent_change":1267,"volume":1268,"transactions":9,"vwap":866},"2025-12-09",-0.07,426700,{"date":1270,"open":792,"high":792,"low":855,"close":775,"change":407,"percent_change":407,"volume":1271,"transactions":9,"vwap":775},"2025-12-08",594300,{"date":1273,"open":848,"high":792,"low":1262,"close":775,"change":427,"percent_change":711,"volume":1274,"transactions":9,"vwap":775},"2025-12-05",973000,{"date":1276,"open":784,"high":848,"low":784,"close":848,"change":427,"percent_change":711,"volume":1277,"transactions":9,"vwap":848},"2025-12-04",628700,{"date":1279,"open":784,"high":1262,"low":894,"close":1262,"change":131,"percent_change":246,"volume":1280,"transactions":9,"vwap":1262},"2025-12-03",653700,{"date":1282,"open":1262,"high":1262,"low":890,"close":894,"change":407,"percent_change":407,"volume":1283,"transactions":9,"vwap":894},"2025-12-02",1044400,{"date":1285,"open":1010,"high":784,"low":1010,"close":894,"change":22,"percent_change":23,"volume":1286,"transactions":9,"vwap":894},"2025-12-01",692100,{"date":1288,"open":890,"high":1262,"low":842,"close":1262,"change":170,"percent_change":116,"volume":1289,"transactions":9,"vwap":1262},"2025-11-28",218300,{"date":1291,"open":786,"high":894,"low":786,"close":878,"change":131,"percent_change":246,"volume":1292,"transactions":9,"vwap":878},"2025-11-26",378300,{"date":1294,"open":879,"high":902,"low":1295,"close":786,"change":170,"percent_change":116,"volume":1296,"transactions":9,"vwap":786},"2025-11-25",15.145,420400,{"date":1298,"open":1026,"high":1299,"low":1026,"close":1299,"change":532,"percent_change":1263,"volume":1300,"transactions":9,"vwap":1299},"2025-11-24",15.16,454100,{"date":1302,"open":973,"high":910,"low":986,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2025-11-21",15.19,0.41,2.77,1071500,{"date":1308,"open":786,"high":1137,"low":978,"close":955,"change":343,"percent_change":1309,"volume":1310,"transactions":9,"vwap":955},"2025-11-20",-1.66,947900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":990,"change":208,"percent_change":209,"volume":1316,"transactions":9,"vwap":990},"2025-11-19",15.06,15.21,14.984,498300,{"date":1318,"open":985,"high":926,"low":1319,"close":1320,"change":190,"percent_change":932,"volume":1321,"transactions":9,"vwap":1320},"2025-11-18",14.885,15.05,633000,{"date":1323,"open":1002,"high":842,"low":964,"close":1003,"change":23,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1003},"2025-11-17",-1.7,774400,{"date":1327,"open":1313,"high":1328,"low":1329,"close":902,"change":351,"percent_change":1330,"volume":1331,"transactions":9,"vwap":902},"2025-11-14",15.314,15.024,0.33,481300,{"date":1333,"open":1120,"high":185,"low":1015,"close":914,"change":1021,"percent_change":1334,"volume":1335,"transactions":9,"vwap":914},"2025-11-13",-1.75,531800,{"date":1337,"open":188,"high":196,"low":1338,"close":197,"change":198,"percent_change":199,"volume":1339,"transactions":9,"vwap":197},"2025-11-12",15.465,373400,{"date":1341,"open":1120,"high":215,"low":1120,"close":188,"change":227,"percent_change":228,"volume":1342,"transactions":9,"vwap":188},"2025-11-11",307500,{"date":1344,"open":1222,"high":215,"low":1137,"close":185,"change":178,"percent_change":179,"volume":1345,"transactions":9,"vwap":185},"2025-11-10",420900,{"date":1347,"open":786,"high":1262,"low":1348,"close":1032,"change":131,"percent_change":246,"volume":1349,"transactions":9,"vwap":1032},"2025-11-07",15.111,636800,{"date":1351,"open":792,"high":207,"low":1352,"close":890,"change":265,"percent_change":151,"volume":1353,"transactions":9,"vwap":890},"2025-11-06",15.265,418500,{"date":1355,"open":1262,"high":185,"low":784,"close":1137,"change":276,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1137},"2025-11-05",0.72,721700,{"date":1359,"open":894,"high":775,"low":862,"close":890,"change":265,"percent_change":151,"volume":1360,"transactions":9,"vwap":890},"2025-11-04",352800,{"date":1362,"open":1137,"high":1145,"low":1363,"close":1137,"change":198,"percent_change":199,"volume":1364,"transactions":9,"vwap":1137},"2025-11-03",15.313,567700,{"date":1366,"open":1145,"high":1145,"low":1262,"close":1120,"change":131,"percent_change":246,"volume":1367,"transactions":9,"vwap":1120},"2025-10-31",455700,{"date":1369,"open":848,"high":185,"low":848,"close":866,"change":218,"percent_change":219,"volume":1370,"transactions":9,"vwap":866},"2025-10-30",534500,{"date":1372,"open":1222,"high":215,"low":848,"close":1222,"change":532,"percent_change":533,"volume":1373,"transactions":9,"vwap":1222},"2025-10-29",750700,{"date":1375,"open":197,"high":778,"low":1376,"close":185,"change":22,"percent_change":23,"volume":1377,"transactions":9,"vwap":185},"2025-10-28",15.445,510100,{"date":1379,"open":205,"high":832,"low":841,"close":215,"change":227,"percent_change":228,"volume":1380,"transactions":9,"vwap":215},"2025-10-27",506700,{"date":1382,"open":1137,"high":188,"low":1137,"close":841,"change":276,"percent_change":1356,"volume":1383,"transactions":9,"vwap":841},"2025-10-24",385500,{"date":1385,"open":879,"high":775,"low":879,"close":855,"change":1072,"percent_change":1386,"volume":1387,"transactions":9,"vwap":855},"2025-10-23",0.52,564200,{"date":1389,"open":842,"high":1390,"low":1002,"close":878,"change":684,"percent_change":787,"volume":1391,"transactions":9,"vwap":878},"2025-10-22",15.347,718000,{"date":1393,"open":1262,"high":792,"low":784,"close":855,"change":208,"percent_change":209,"volume":1394,"transactions":9,"vwap":855},"2025-10-21",406900,{"date":1396,"open":850,"high":775,"low":850,"close":866,"change":427,"percent_change":711,"volume":1397,"transactions":9,"vwap":866},"2025-10-20",504700,{"date":1399,"open":878,"high":185,"low":879,"close":855,"change":189,"percent_change":170,"volume":1400,"transactions":9,"vwap":855},"2025-10-17",791400,{"date":1402,"open":792,"high":792,"low":890,"close":1262,"change":22,"percent_change":23,"volume":1403,"transactions":9,"vwap":1262},"2025-10-16",640600,{"date":1405,"open":792,"high":792,"low":791,"close":775,"change":131,"percent_change":246,"volume":1406,"transactions":9,"vwap":775},"2025-10-15",713800,{"date":1408,"open":1299,"high":848,"low":920,"close":1262,"change":1072,"percent_change":1386,"volume":1409,"transactions":9,"vwap":1262},"2025-10-14",488000,{"date":1411,"open":1412,"high":842,"low":1015,"close":850,"change":738,"percent_change":1413,"volume":1414,"transactions":9,"vwap":850},"2025-10-13",15.17,2.14,712600,{"date":1416,"open":878,"high":784,"low":1020,"close":1020,"change":306,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1020},"2025-10-10",-2.03,1327700,{"date":1420,"open":878,"high":1421,"low":1422,"close":902,"change":22,"percent_change":23,"volume":1423,"transactions":9,"vwap":902},"2025-10-09",15.295,15.215,632800,{"date":1425,"open":1010,"high":890,"low":914,"close":890,"change":513,"percent_change":1426,"volume":1427,"transactions":9,"vwap":890},"2025-10-08",0.66,454000,{"date":1429,"open":850,"high":842,"low":1299,"close":1303,"change":1267,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1303},"2025-10-07",-0.46,404700,{"date":1433,"open":786,"high":842,"low":786,"close":850,"change":351,"percent_change":1330,"volume":1434,"transactions":9,"vwap":850},"2025-10-06",349100,{"date":1436,"open":1299,"high":902,"low":1015,"close":1314,"change":190,"percent_change":932,"volume":1437,"transactions":9,"vwap":1314},"2025-10-03",743100,{"date":1439,"open":1016,"high":1015,"low":1313,"close":1015,"change":351,"percent_change":1330,"volume":1440,"transactions":9,"vwap":1015},"2025-10-02",642300,{"date":1442,"open":72,"high":919,"low":72,"close":919,"change":351,"percent_change":1330,"volume":1443,"transactions":9,"vwap":919},"2025-10-01",602000,{"date":1445,"open":72,"high":1446,"low":944,"close":1320,"change":227,"percent_change":843,"volume":1447,"transactions":9,"vwap":1320},"2025-09-30",15.058,668300,{"date":1449,"open":1026,"high":1450,"low":1004,"close":921,"change":189,"percent_change":170,"volume":1451,"transactions":9,"vwap":921},"2025-09-29",15.055,724500,{"date":1453,"open":1454,"high":72,"low":1454,"close":72,"change":276,"percent_change":1455,"volume":1456,"transactions":9,"vwap":72},"2025-09-26",14.91,0.74,457400,{"date":1458,"open":973,"high":1459,"low":984,"close":971,"change":1267,"percent_change":1460,"volume":1461,"transactions":9,"vwap":971},"2025-09-25",14.917,-0.47,1242200,{"date":1463,"open":1320,"high":1464,"low":985,"close":936,"change":22,"percent_change":1021,"volume":1465,"transactions":9,"vwap":936},"2025-09-24",15.067,619300,{"date":1467,"open":1313,"high":1016,"low":72,"close":72,"change":532,"percent_change":1263,"volume":781,"transactions":9,"vwap":72},"2025-09-23",{"date":1469,"open":1004,"high":925,"low":985,"close":1026,"change":254,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1026},"2025-09-22",-0.79,757100,{"date":1473,"open":902,"high":1474,"low":926,"close":1299,"change":209,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1299},"2025-09-19",15.277,-0.85,1044300,{"date":1478,"open":894,"high":784,"low":842,"close":890,"change":427,"percent_change":711,"volume":1479,"transactions":9,"vwap":890},"2025-09-18",664300,{"date":1481,"open":894,"high":894,"low":850,"close":878,"change":198,"percent_change":1267,"volume":1482,"transactions":9,"vwap":878},"2025-09-17",1006700,{"date":1484,"open":890,"high":890,"low":850,"close":842,"change":189,"percent_change":170,"volume":1485,"transactions":9,"vwap":842},"2025-09-16",693700,{"date":1487,"open":842,"high":842,"low":850,"close":878,"change":189,"percent_change":170,"volume":1488,"transactions":9,"vwap":878},"2025-09-15",577400,{"date":1490,"open":879,"high":878,"low":879,"close":850,"change":189,"percent_change":170,"volume":1491,"transactions":9,"vwap":850},"2025-09-12",588200,{"date":1493,"open":1314,"high":902,"low":1314,"close":902,"change":227,"percent_change":843,"volume":1494,"transactions":9,"vwap":902},"2025-09-11",467800,{"date":1496,"open":1010,"high":879,"low":914,"close":1010,"change":189,"percent_change":170,"volume":1497,"transactions":9,"vwap":1010},"2025-09-10",477800,{"date":1499,"open":1314,"high":1010,"low":1303,"close":1314,"change":407,"percent_change":407,"volume":1500,"transactions":9,"vwap":1314},"2025-09-09",550600,{"date":1502,"open":914,"high":786,"low":914,"close":1314,"change":189,"percent_change":170,"volume":1503,"transactions":9,"vwap":1314},"2025-09-08",579000,{"date":1505,"open":914,"high":1314,"low":1295,"close":914,"change":131,"percent_change":246,"volume":1506,"transactions":9,"vwap":914},"2025-09-05",611600,{"date":1508,"open":920,"high":1299,"low":920,"close":1299,"change":351,"percent_change":1330,"volume":767,"transactions":9,"vwap":1299},"2025-09-04",{"date":1510,"open":931,"high":926,"low":931,"close":920,"change":427,"percent_change":711,"volume":1511,"transactions":9,"vwap":920},"2025-09-03",396900,{"date":1513,"open":931,"high":919,"low":1514,"close":997,"change":532,"percent_change":1263,"volume":1515,"transactions":9,"vwap":997},"2025-09-02",15.035,711000,{"date":1517,"open":926,"high":1518,"low":997,"close":1016,"change":189,"percent_change":170,"volume":1519,"transactions":9,"vwap":1016},"2025-08-29",15.14,609800,{"date":1521,"open":920,"high":1016,"low":919,"close":920,"change":427,"percent_change":711,"volume":1522,"transactions":9,"vwap":920},"2025-08-28",887500,{"date":1524,"open":1320,"high":920,"low":1320,"close":997,"change":427,"percent_change":711,"volume":1525,"transactions":9,"vwap":997},"2025-08-27",723500,{"date":1527,"open":1320,"high":997,"low":1026,"close":925,"change":427,"percent_change":711,"volume":1528,"transactions":9,"vwap":925},"2025-08-26",499500,{"date":1530,"open":925,"high":931,"low":1026,"close":1320,"change":208,"percent_change":209,"volume":1531,"transactions":9,"vwap":1320},"2025-08-25",600200,{"date":1533,"open":930,"high":931,"low":930,"close":925,"change":316,"percent_change":1534,"volume":1535,"transactions":9,"vwap":925},"2025-08-22",1.69,506300,{"date":1537,"open":941,"high":966,"low":1538,"close":1539,"change":407,"percent_change":407,"volume":1540,"transactions":9,"vwap":1539},"2025-08-21",14.755,14.82,375400,{"date":1542,"open":1539,"high":980,"low":991,"close":1539,"change":208,"percent_change":209,"volume":1543,"transactions":9,"vwap":1539},"2025-08-20",436100,{"date":1545,"open":973,"high":1546,"low":1539,"close":966,"change":1267,"percent_change":1460,"volume":1547,"transactions":9,"vwap":966},"2025-08-19",14.93,583900,{"date":1549,"open":973,"high":1550,"low":980,"close":1454,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1454},"2025-08-18",14.915,-0.09,-0.6,429600,{"date":1555,"open":919,"high":1518,"low":1020,"close":1004,"change":209,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1004},"2025-08-15",-0.86,531300,{"date":1559,"open":919,"high":1518,"low":919,"close":926,"change":198,"percent_change":1267,"volume":1560,"transactions":9,"vwap":926},"2025-08-14",551200,{"date":1562,"open":919,"high":1518,"low":919,"close":1518,"change":170,"percent_change":116,"volume":1563,"transactions":9,"vwap":1518},"2025-08-13",668400,{"date":1565,"open":973,"high":997,"low":973,"close":925,"change":316,"percent_change":1534,"volume":1566,"transactions":9,"vwap":925},"2025-08-12",709900,{"date":1568,"open":1539,"high":973,"low":986,"close":1539,"change":427,"percent_change":696,"volume":1569,"transactions":9,"vwap":1539},"2025-08-11",488300,{"date":1571,"open":1539,"high":930,"low":955,"close":986,"change":131,"percent_change":1572,"volume":1573,"transactions":9,"vwap":986},"2025-08-08",0.27,495500,{"date":1575,"open":963,"high":1576,"low":1577,"close":1578,"change":22,"percent_change":1021,"volume":1579,"transactions":9,"vwap":1578},"2025-08-07",14.89,14.71,14.76,570100,{"date":1581,"open":984,"high":1582,"low":1583,"close":986,"change":189,"percent_change":170,"volume":1584,"transactions":9,"vwap":986},"2025-08-06",14.815,14.748,317700,{"date":1586,"open":1578,"high":984,"low":1587,"close":941,"change":190,"percent_change":1304,"volume":1588,"transactions":9,"vwap":941},"2025-08-05",14.68,715000,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1572,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-08-04",14.545,14.73,1.87,1108300,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1006,"volume":1601,"transactions":9,"vwap":1599},"2025-08-01",14.6,14.33,14.46,-0.23,1525700,{"date":1603,"open":1604,"high":986,"low":1605,"close":1606,"change":391,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-07-31",14.77,14.67,14.69,-0.68,656700,{"date":1610,"open":930,"high":1576,"low":1592,"close":941,"change":198,"percent_change":1267,"volume":1611,"transactions":9,"vwap":941},"2025-07-30",1117800,{"date":1613,"open":980,"high":1576,"low":1614,"close":986,"change":218,"percent_change":1615,"volume":1616,"transactions":9,"vwap":986},"2025-07-29",14.791,-0.34,554100,{"date":1618,"open":930,"high":1576,"low":965,"close":980,"change":427,"percent_change":711,"volume":1619,"transactions":9,"vwap":980},"2025-07-28",746500,{"date":1621,"open":1539,"high":1622,"low":1623,"close":965,"change":131,"percent_change":1572,"volume":1624,"transactions":9,"vwap":965},"2025-07-25",14.849,14.775,555000,{"date":1626,"open":930,"high":930,"low":955,"close":941,"change":199,"percent_change":1627,"volume":1628,"transactions":9,"vwap":941},"2025-07-24",-0.4,683500,{"date":1630,"open":965,"high":930,"low":941,"close":980,"change":513,"percent_change":1631,"volume":1632,"transactions":9,"vwap":980},"2025-07-23",0.68,885000,{"date":1634,"open":1605,"high":1604,"low":1635,"close":978,"change":170,"percent_change":45,"volume":1636,"transactions":9,"vwap":978},"2025-07-22",14.665,929300,{"date":1638,"open":941,"high":986,"low":1587,"close":1587,"change":332,"percent_change":1047,"volume":1639,"transactions":9,"vwap":1587},"2025-07-21",734300,{"date":1641,"open":1313,"high":1642,"low":966,"close":930,"change":533,"percent_change":1643,"volume":1644,"transactions":9,"vwap":930},"2025-07-18",15.094,-1.26,1027200,{"date":1646,"open":925,"high":925,"low":1026,"close":1320,"change":407,"percent_change":407,"volume":1647,"transactions":9,"vwap":1320},"2025-07-17",495800,{"date":1649,"open":1004,"high":1313,"low":1004,"close":1320,"change":227,"percent_change":843,"volume":1650,"transactions":9,"vwap":1320},"2025-07-16",622800,{"date":1652,"open":990,"high":1320,"low":921,"close":921,"change":208,"percent_change":209,"volume":1653,"transactions":9,"vwap":921},"2025-07-15",772500,{"date":1655,"open":1004,"high":1320,"low":1004,"close":1026,"change":189,"percent_change":170,"volume":1656,"transactions":9,"vwap":1026},"2025-07-14",518600,{"date":1658,"open":990,"high":1026,"low":921,"close":990,"change":407,"percent_change":407,"volume":1659,"transactions":9,"vwap":990},"2025-07-11",428200,{"date":1661,"open":72,"high":1026,"low":72,"close":990,"change":407,"percent_change":407,"volume":1662,"transactions":9,"vwap":990},"2025-07-10",559200,{"date":1664,"open":72,"high":990,"low":1665,"close":990,"change":227,"percent_change":843,"volume":1666,"transactions":9,"vwap":990},"2025-07-09",15.0030003,440200,{"date":1668,"open":1003,"high":72,"low":1003,"close":1004,"change":131,"percent_change":1572,"volume":1669,"transactions":9,"vwap":1004},"2025-07-08",384900,{"date":1671,"open":1672,"high":921,"low":944,"close":985,"change":22,"percent_change":1021,"volume":1673,"transactions":9,"vwap":985},"2025-07-07",14.98,705300,{"date":1675,"open":1004,"high":1004,"low":936,"close":1004,"change":351,"percent_change":1330,"volume":1676,"transactions":9,"vwap":1004},"2025-07-03",304600,{"date":1678,"open":971,"high":1679,"low":971,"close":944,"change":131,"percent_change":1572,"volume":1680,"transactions":9,"vwap":944},"2025-07-02",14.968,884200,{"date":1682,"open":1454,"high":1672,"low":973,"close":1454,"change":407,"percent_change":407,"volume":1683,"transactions":9,"vwap":1454},"2025-07-01",437300,{"date":1685,"open":971,"high":1686,"low":1687,"close":1454,"change":227,"percent_change":843,"volume":1688,"transactions":9,"vwap":1454},"2025-06-30",14.92,14.895,641700,{"date":1690,"open":1454,"high":1454,"low":966,"close":973,"change":189,"percent_change":170,"volume":1691,"transactions":9,"vwap":973},"2025-06-27",570000,{"date":1693,"open":984,"high":963,"low":986,"close":963,"change":562,"percent_change":1694,"volume":1695,"transactions":9,"vwap":963},"2025-06-26",0.61,521000,{"date":1697,"open":965,"high":1698,"low":1604,"close":955,"change":218,"percent_change":1615,"volume":1699,"transactions":9,"vwap":955},"2025-06-25",14.838,506900,{"date":1701,"open":984,"high":966,"low":1623,"close":965,"change":562,"percent_change":1694,"volume":1702,"transactions":9,"vwap":965},"2025-06-24",629300,{"date":1704,"open":1705,"high":978,"low":1706,"close":991,"change":1267,"percent_change":1460,"volume":1707,"transactions":9,"vwap":991},"2025-06-23",14.66,14.585,900300,{"date":1709,"open":971,"high":985,"low":1604,"close":984,"change":199,"percent_change":1627,"volume":1710,"transactions":9,"vwap":984},"2025-06-20",798200,{"date":1712,"open":1604,"high":1576,"low":1604,"close":963,"change":276,"percent_change":1713,"volume":1714,"transactions":9,"vwap":963},"2025-06-18",0.75,465700,{"date":1716,"open":986,"high":930,"low":1578,"close":1578,"change":1551,"percent_change":392,"volume":1717,"transactions":9,"vwap":1578},"2025-06-17",514800,{"date":1719,"open":986,"high":963,"low":1720,"close":980,"change":276,"percent_change":1713,"volume":1721,"transactions":9,"vwap":980},"2025-06-16",14.795,324100,{"date":1723,"open":955,"high":965,"low":1577,"close":991,"change":391,"percent_change":1724,"volume":1725,"transactions":9,"vwap":991},"2025-06-13",-0.67,389900,{"date":1727,"open":986,"high":980,"low":986,"close":966,"change":407,"percent_change":407,"volume":1728,"transactions":9,"vwap":966},"2025-06-12",318300,{"date":1730,"open":966,"high":973,"low":1731,"close":966,"change":407,"percent_change":407,"volume":1732,"transactions":9,"vwap":966},"2025-06-11",14.825,976100,{"date":1734,"open":965,"high":980,"low":965,"close":966,"change":427,"percent_change":711,"volume":1735,"transactions":9,"vwap":966},"2025-06-10",340500,{"date":1737,"open":941,"high":966,"low":941,"close":1539,"change":170,"percent_change":106,"volume":1738,"transactions":9,"vwap":1539},"2025-06-09",356300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":978,"change":178,"percent_change":1744,"volume":1745,"transactions":9,"vwap":978},"2025-06-06",14.7,14.776,14.695,0.82,480300,{"date":1747,"open":1748,"high":1606,"low":1749,"close":1750,"change":407,"percent_change":407,"volume":1751,"transactions":9,"vwap":1750},"2025-06-05",14.62,14.593,14.63,525100,{"date":1753,"open":950,"high":1606,"low":1748,"close":1750,"change":198,"percent_change":1267,"volume":1754,"transactions":9,"vwap":1750},"2025-06-04",484200,{"date":1756,"open":1757,"high":1705,"low":1758,"close":950,"change":178,"percent_change":1052,"volume":1759,"transactions":9,"vwap":950},"2025-06-03",14.55,14.53,459800,{"date":1761,"open":1762,"high":1758,"low":1763,"close":1764,"change":189,"percent_change":170,"volume":1765,"transactions":9,"vwap":1764},"2025-06-02",14.49,14.395,14.52,447600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":198,"percent_change":1267,"volume":1772,"transactions":9,"vwap":1771},"2025-05-30",14.5,14.537,14.41,14.51,421800,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1764,"change":189,"percent_change":170,"volume":1777,"transactions":9,"vwap":1764},"2025-05-29",14.57,14.45,444300,{"date":1779,"open":1780,"high":1781,"low":1762,"close":1771,"change":1267,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1771},"2025-05-28",14.58,14.59,-0.48,1383700,{"date":1785,"open":1786,"high":1781,"low":1787,"close":1780,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1780},"2025-05-27",14.47,14.4,0.28,1.96,1480900,{"date":1792,"open":1793,"high":1598,"low":157,"close":1794,"change":208,"percent_change":797,"volume":1795,"transactions":9,"vwap":1794},"2025-05-23",14.18,14.3,899200,{"date":1797,"open":1794,"high":1798,"low":1799,"close":1800,"change":427,"percent_change":696,"volume":1801,"transactions":9,"vwap":1800},"2025-05-22",14.38,14.26,14.32,576100,{"date":1803,"open":1764,"high":1804,"low":1794,"close":1794,"change":1021,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1794},"2025-05-21",14.529,-1.85,1485300,{"date":1808,"open":1780,"high":1781,"low":1809,"close":1775,"change":198,"percent_change":1267,"volume":1810,"transactions":9,"vwap":1775},"2025-05-20",14.54,488700,{"date":1812,"open":1764,"high":1780,"low":1813,"close":1780,"change":332,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1780},"2025-05-19",14.475,-1.22,635800,{"date":1817,"open":1605,"high":1578,"low":1818,"close":1578,"change":276,"percent_change":1713,"volume":1819,"transactions":9,"vwap":1578},"2025-05-16",14.625,636300,{"date":1821,"open":1705,"high":1705,"low":1748,"close":1822,"change":189,"percent_change":170,"volume":1823,"transactions":9,"vwap":1822},"2025-05-15",14.65,566500,{"date":1825,"open":1822,"high":1605,"low":1750,"close":950,"change":198,"percent_change":1267,"volume":1826,"transactions":9,"vwap":950},"2025-05-14",554600,{"date":1828,"open":1748,"high":1705,"low":1748,"close":1822,"change":427,"percent_change":696,"volume":1829,"transactions":9,"vwap":1822},"2025-05-13",702300,{"date":1831,"open":26,"high":1822,"low":26,"close":1750,"change":189,"percent_change":170,"volume":1832,"transactions":9,"vwap":1750},"2025-05-12",912100,{"date":1834,"open":1597,"high":1750,"low":1597,"close":1748,"change":427,"percent_change":696,"volume":1584,"transactions":9,"vwap":1748},"2025-05-09",{"date":1836,"open":26,"high":950,"low":1781,"close":1597,"change":227,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1597},"2025-05-08",0.21,366400,{"date":1840,"open":1841,"high":1597,"low":1757,"close":1775,"change":208,"percent_change":797,"volume":1842,"transactions":9,"vwap":1775},"2025-05-07",14.56,588700,{"date":1844,"open":1757,"high":1845,"low":1757,"close":1781,"change":427,"percent_change":696,"volume":1846,"transactions":9,"vwap":1781},"2025-05-06",14.595,661500,{"date":1848,"open":1758,"high":1597,"low":1758,"close":1775,"change":407,"percent_change":407,"volume":1849,"transactions":9,"vwap":1775},"2025-05-05",527300,{"date":1851,"open":1809,"high":1852,"low":1809,"close":1775,"change":351,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1775},"2025-05-02",14.605,0.34,622100,{"date":1856,"open":1768,"high":1757,"low":1857,"close":1764,"change":227,"percent_change":1837,"volume":1858,"transactions":9,"vwap":1764},"2025-05-01",14.492,458200,{"date":1860,"open":1861,"high":1862,"low":1770,"close":1762,"change":532,"percent_change":1104,"volume":1863,"transactions":9,"vwap":1762},"2025-04-30",14.44,14.515,347400,{"date":1865,"open":1786,"high":1758,"low":1866,"close":1764,"change":227,"percent_change":1837,"volume":1867,"transactions":9,"vwap":1764},"2025-04-29",14.465,511500,{"date":1869,"open":1870,"high":1771,"low":1871,"close":1762,"change":227,"percent_change":1837,"volume":1872,"transactions":9,"vwap":1762},"2025-04-28",14.48,14.438,879900,{"date":1874,"open":1787,"high":1786,"low":1875,"close":1599,"change":208,"percent_change":797,"volume":1876,"transactions":9,"vwap":1599},"2025-04-25",14.385,452200,{"date":161,"open":1878,"high":1870,"low":1800,"close":1870,"change":178,"percent_change":1138,"volume":1879,"transactions":9,"vwap":1870},14.36,401700]