[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XYLD":3,"homepage-market-summary":29,"stock-historical-XYLD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XYLD","2026-10-08",{"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 S&P 500 Covered Call ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.4928,3.5568,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":19,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},41.88,41.84,41.9,41.815,-0.02,-0.05,561739.834624,41.9077,38.22,841758.6394101952,99.2,3344,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":22,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},37.57,812881,296701718.491959,9.4,"2025-04-28",[183,186,194,202,210,220,229,240,248,256,265,274,283,291,297,306,316,325,332,341,348,357,363,370,376,382,390,399,406,413,422,430,440,451,458,463,470,475,480,486,491,496,501,507,513,518,523,531,538,549,560,571,579,587,597,607,615,623,632,641,649,654,663,671,676,681,689,694,700,704,708,714,721,728,734,739,747,753,758,761,764,769,774,782,789,796,800,806,811,814,818,822,825,828,831,836,841,847,851,857,863,867,871,874,877,881,884,889,894,897,901,905,909,914,920,924,930,936,941,946,953,959,962,965,968,971,976,982,988,995,1002,1009,1018,1027,1033,1039,1046,1052,1058,1064,1071,1076,1081,1085,1087,1093,1098,1101,1104,1111,1116,1120,1123,1127,1130,1133,1136,1139,1142,1147,1152,1156,1159,1162,1166,1172,1175,1179,1183,1187,1191,1195,1200,1204,1207,1210,1213,1216,1219,1222,1226,1229,1234,1238,1241,1244,1247,1250,1253,1256,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1304,1307,1310,1313,1317,1320,1323,1326,1329,1332,1335,1339,1343,1347,1350,1356,1362,1366,1369,1372,1376,1379,1382,1385,1389,1393,1396,1399,1404,1408,1411,1414,1417,1420,1423,1427,1435,1439,1443,1446,1451,1455,1461,1465,1471,1477,1482,1486,1489,1492,1496,1500,1507,1511,1514,1518,1523,1528,1534,1540,1543,1546,1549,1552,1555,1560,1563,1566,1569,1573,1577,1580,1586,1592,1595,1599,1602,1607,1611,1616,1623,1629,1633,1638,1643,1646,1649,1653,1656,1659,1663,1666,1670,1675,1679,1682,1686,1689,1692,1695,1697,1700,1705,1710,1713,1716,1719,1722,1725,1728,1731,1734,1736,1739,1742,1745,1748,1751,1754,1757,1760,1764,1771,1774,1776,1780,1783,1787,1790,1793,1796,1799,1803,1808,1813,1817,1823,1828,1832,1837,1845,1851,1858,1865,1869,1872,1875,1878,1881,1884,1887,1890,1894,1898,1902,1905,1908,1913,1919,1924],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},2142,41.8733,{"date":187,"open":18,"high":188,"low":189,"close":19,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",41.905,41.83,0,387537.622066,2606,41.8764,{"date":195,"open":196,"high":24,"low":197,"close":19,"change":198,"percent_change":166,"volume":199,"transactions":200,"vwap":201},"2026-10-06",41.85,41.8201,0.05,322836.503097,2048,41.8851,{"date":203,"open":204,"high":196,"low":205,"close":196,"change":166,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",41.78,41.73,0.29,435012.859747,2785,41.8118,{"date":211,"open":212,"high":213,"low":214,"close":205,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",41.75,41.79,41.665,0.16,0.38,590615.015551,3298,41.7165,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":198,"percent_change":166,"volume":226,"transactions":227,"vwap":228},"2026-10-01",41.63,41.6667,41.425,41.57,767343.630787,4034,41.5181,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",41.65,41.66,41.5,41.52,-0.04,-0.1,408608.284383,2555,41.6156,{"date":241,"open":242,"high":243,"low":233,"close":244,"change":190,"percent_change":190,"volume":245,"transactions":246,"vwap":247},"2026-09-29",41.61,41.62,41.56,436236.691279,3130,41.5408,{"date":249,"open":250,"high":222,"low":251,"close":244,"change":236,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",41.59,41.515,-0.24,584771.705063,3034,41.5774,{"date":257,"open":258,"high":214,"low":259,"close":232,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",41.6,41.54,0.09,0.22,428803.335087,2306,41.6214,{"date":266,"open":267,"high":268,"low":269,"close":225,"change":270,"percent_change":198,"volume":271,"transactions":272,"vwap":273},"2026-09-24",41.49,41.58,41.465,0.02,590682.72201,2961,41.5213,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":255},"2026-09-23",41.68,41.5301,41.55,-0.09,-0.22,536761.014849,3378,{"date":284,"open":232,"high":285,"low":222,"close":286,"change":287,"percent_change":270,"volume":288,"transactions":289,"vwap":290},"2026-09-22",41.69,41.64,0.01,672032.431366,2448,41.6452,{"date":292,"open":278,"high":286,"low":293,"close":222,"change":279,"percent_change":280,"volume":294,"transactions":295,"vwap":296},"2026-09-21",41.51,470660.110228,2457,41.5909,{"date":298,"open":299,"high":299,"low":268,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",41.77,41.72,0.03,0.07,541112.134687,2692,41.6714,{"date":307,"open":308,"high":309,"low":310,"close":285,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",41.7,41.735,41.5111,0.44,1.07,354676.828009,2163,41.6709,{"date":317,"open":293,"high":244,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",41.01,41.25,-0.17,-0.41,837650.766826,3631,41.3473,{"date":326,"open":234,"high":234,"low":327,"close":328,"change":279,"percent_change":280,"volume":329,"transactions":330,"vwap":331},"2026-09-15",41.325,41.42,479698.791635,2238,41.3887,{"date":333,"open":328,"high":334,"low":335,"close":293,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",41.6017,41.39,-0.11,-0.26,327299.382083,2305,41.491,{"date":342,"open":278,"high":232,"low":343,"close":243,"change":206,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",41.53,0.7,329755.941565,2310,41.6227,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":320,"percent_change":321,"volume":354,"transactions":355,"vwap":356},"2026-09-10",41.35,41.4,41.27,41.33,389904.697871,2410,41.3289,{"date":358,"open":234,"high":250,"low":359,"close":233,"change":279,"percent_change":280,"volume":360,"transactions":361,"vwap":362},"2026-09-09",41.4301,385509.496403,2336,41.4965,{"date":364,"open":232,"high":365,"low":244,"close":250,"change":366,"percent_change":320,"volume":367,"transactions":368,"vwap":369},"2026-09-08",41.8,-0.07,443988.552724,4257,41.6122,{"date":371,"open":231,"high":372,"low":242,"close":232,"change":235,"percent_change":236,"volume":373,"transactions":374,"vwap":375},"2026-09-04",41.688,397318.303732,3315,41.6518,{"date":377,"open":233,"high":308,"low":233,"close":308,"change":261,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",0.53,364778.685604,2287,41.6324,{"date":383,"open":335,"high":233,"low":384,"close":385,"change":215,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",41.3576,41.48,0.39,301850.285429,2170,41.4504,{"date":391,"open":350,"high":392,"low":393,"close":394,"change":395,"percent_change":110,"volume":396,"transactions":397,"vwap":398},"2026-09-01",41.44,41.265,41.32,-0.16,327162.53565,2443,41.3512,{"date":400,"open":385,"high":401,"low":402,"close":385,"change":235,"percent_change":236,"volume":403,"transactions":404,"vwap":405},"2026-08-31",41.5149,41.4208,252105.351864,2053,41.4668,{"date":407,"open":268,"high":243,"low":408,"close":234,"change":409,"percent_change":21,"volume":410,"transactions":411,"vwap":412},"2026-08-28",41.4882,-0.01,457737.166453,2588,41.5411,{"date":414,"open":415,"high":259,"low":416,"close":343,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",41.43,41.415,0.15,0.36,623855.672507,2694,41.5019,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":270,"percent_change":198,"volume":427,"transactions":428,"vwap":429},"2026-08-26",41.3,41.3999,41.38,309214.513346,2180,41.3573,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":302,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",41.31,41.37,41.28,41.36,0.17,508120.347201,2546,41.3308,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",41.26,41.3625,41.22,41.29,-0.35,-0.84,524082.7206,3264,41.2812,{"date":452,"open":232,"high":453,"low":454,"close":286,"change":190,"percent_change":190,"volume":455,"transactions":456,"vwap":457},"2026-08-21",41.71,41.519,660883.223082,3463,41.6275,{"date":459,"open":276,"high":276,"low":286,"close":286,"change":21,"percent_change":22,"volume":460,"transactions":461,"vwap":462},"2026-08-20",333707.977765,2532,41.6491,{"date":464,"open":465,"high":465,"low":466,"close":232,"change":287,"percent_change":270,"volume":467,"transactions":468,"vwap":469},"2026-08-19",41.67,41.625,339020.897326,2388,41.6439,{"date":471,"open":243,"high":231,"low":243,"close":231,"change":190,"percent_change":190,"volume":472,"transactions":473,"vwap":474},"2026-08-18",421542.923197,2458,41.6364,{"date":476,"open":286,"high":231,"low":222,"close":231,"change":287,"percent_change":270,"volume":477,"transactions":478,"vwap":479},"2026-08-17",414844.495048,2596,41.6392,{"date":481,"open":222,"high":286,"low":243,"close":286,"change":482,"percent_change":52,"volume":483,"transactions":484,"vwap":485},"2026-08-14",0.04,298225.419807,2114,41.6291,{"date":487,"open":286,"high":286,"low":258,"close":258,"change":190,"percent_change":190,"volume":488,"transactions":489,"vwap":490},"2026-08-13",367866.072801,3208,41.6185,{"date":492,"open":222,"high":222,"low":250,"close":258,"change":270,"percent_change":198,"volume":493,"transactions":494,"vwap":495},"2026-08-12",450099.47467,2581,41.6065,{"date":497,"open":222,"high":222,"low":225,"close":268,"change":190,"percent_change":190,"volume":498,"transactions":499,"vwap":500},"2026-08-11",498251.656069,3749,41.5853,{"date":502,"open":225,"high":250,"low":503,"close":268,"change":287,"percent_change":270,"volume":504,"transactions":505,"vwap":506},"2026-08-10",41.5623,372384.265355,3165,41.5838,{"date":508,"open":250,"high":250,"low":509,"close":225,"change":198,"percent_change":166,"volume":510,"transactions":511,"vwap":512},"2026-08-07",41.545,446138.587248,4688,41.5641,{"date":514,"open":233,"high":244,"low":267,"close":234,"change":287,"percent_change":270,"volume":515,"transactions":516,"vwap":517},"2026-08-06",423914.397609,2567,41.5109,{"date":519,"open":225,"high":225,"low":385,"close":293,"change":270,"percent_change":198,"volume":520,"transactions":521,"vwap":522},"2026-08-05",413602.903492,2493,41.5073,{"date":524,"open":525,"high":233,"low":526,"close":267,"change":52,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",41.46,41.41,0.24,589856.815214,3561,41.4733,{"date":532,"open":533,"high":335,"low":534,"close":335,"change":261,"percent_change":378,"volume":535,"transactions":536,"vwap":537},"2026-08-03",41.23,41.215,454012.4624,3984,41.3375,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-31",41.09,41.2,40.825,41.17,0.2,0.49,590928.498164,3294,41.0646,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-30",40.75,40.9799,40.6999,40.97,0.45,1.11,566190.787007,2575,40.8598,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",40.8,40.955,40.46,40.52,-0.34,-0.83,1300246.467014,4640,40.6212,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":302,"percent_change":436,"volume":577,"transactions":238,"vwap":578},"2026-07-28",40.77,40.9156,40.69,40.86,431437.748766,40.8259,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":301,"percent_change":302,"volume":584,"transactions":585,"vwap":586},"2026-07-27",40.98,40.67,40.79,798045.579235,3324,40.7736,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":417,"volume":594,"transactions":595,"vwap":596},"2026-07-24",40.785,40.91,40.7,40.76,0.06,827644.173806,3308,40.8055,{"date":598,"open":599,"high":600,"low":601,"close":591,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",40.73,40.815,40.57,-0.25,-0.61,818528.004805,3587,40.68,{"date":608,"open":609,"high":610,"low":611,"close":609,"change":21,"percent_change":22,"volume":612,"transactions":613,"vwap":614},"2026-07-22",40.95,41.0174,40.92,1368851.525105,3553,40.9726,{"date":616,"open":617,"high":618,"low":619,"close":554,"change":544,"percent_change":545,"volume":620,"transactions":621,"vwap":622},"2026-07-21",40.94,40.9777,40.84,1028170.486015,3366,40.9323,{"date":624,"open":619,"high":625,"low":626,"close":573,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-20",40.945,40.7501,-0.38,-0.92,1327046.982646,3898,40.8556,{"date":633,"open":318,"high":432,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-17",40.93,41.15,-0.12,-0.29,704998.242431,3305,41.1623,{"date":642,"open":643,"high":644,"low":645,"close":352,"change":235,"percent_change":236,"volume":646,"transactions":647,"vwap":648},"2026-07-16",41.24,41.3199,41.225,690567.578684,3191,41.2876,{"date":650,"open":424,"high":432,"low":645,"close":432,"change":302,"percent_change":436,"volume":651,"transactions":652,"vwap":653},"2026-07-15",823321.08869,4018,41.2736,{"date":655,"open":656,"high":643,"low":657,"close":643,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-14",41.21,41.135,0.11,0.27,959795.388515,2997,41.2021,{"date":664,"open":665,"high":444,"low":666,"close":667,"change":279,"percent_change":280,"volume":668,"transactions":669,"vwap":670},"2026-07-13",41.16,41.085,41.13,1096230.435667,4163,41.146,{"date":672,"open":635,"high":444,"low":145,"close":444,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":444},"2026-07-10",0.08,0.19,1546600,{"date":677,"open":678,"high":679,"low":617,"close":679,"change":544,"percent_change":545,"volume":680,"transactions":9,"vwap":679},"2026-07-09",41.0099983,41.14,448000,{"date":682,"open":683,"high":684,"low":685,"close":617,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":617},"2026-07-08",40.89,40.96,40.71,-0.06,-0.15,447800,{"date":690,"open":691,"high":692,"low":611,"close":691,"change":686,"percent_change":687,"volume":693,"transactions":9,"vwap":691},"2026-07-07",41,41.040001,505300,{"date":695,"open":684,"high":696,"low":590,"close":697,"change":261,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-06",41.080002,41.060001,0.54,963100,{"date":701,"open":702,"high":554,"low":582,"close":619,"change":287,"percent_change":270,"volume":703,"transactions":9,"vwap":619},"2026-07-02",40.88,2023200,{"date":705,"open":573,"high":611,"low":575,"close":706,"change":482,"percent_change":52,"volume":707,"transactions":9,"vwap":706},"2026-07-01",40.83,435700,{"date":709,"open":710,"high":706,"low":711,"close":583,"change":674,"percent_change":712,"volume":713,"transactions":9,"vwap":583},"2026-06-30",40.64,40.61,0.47,603100,{"date":715,"open":564,"high":716,"low":717,"close":718,"change":216,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-29",40.63,40.27,40.6,0.94,847200,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":171,"percent_change":366,"volume":727,"transactions":9,"vwap":726},"2026-06-26",40.029999,40.39,39.98,40.22,932300,{"date":729,"open":730,"high":564,"low":731,"close":732,"change":301,"percent_change":302,"volume":733,"transactions":9,"vwap":732},"2026-06-25",40.4,40.09,40.25,1548000,{"date":735,"open":736,"high":564,"low":737,"close":726,"change":409,"percent_change":21,"volume":738,"transactions":9,"vwap":726},"2026-06-24",40.28,40.12,900700,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-23",40.11,40.41,40.23,-0.36,-0.89,559000,{"date":748,"open":582,"high":749,"low":565,"close":750,"change":744,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-22",40.72,40.59,-0.88,627600,{"date":754,"open":755,"high":697,"low":756,"close":609,"change":658,"percent_change":659,"volume":757,"transactions":9,"vwap":609},"2026-06-18",41.029999,40.81,842500,{"date":759,"open":590,"high":581,"low":551,"close":619,"change":279,"percent_change":280,"volume":760,"transactions":9,"vwap":619},"2026-06-17",1269800,{"date":762,"open":609,"high":684,"low":611,"close":634,"change":409,"percent_change":21,"volume":763,"transactions":9,"vwap":634},"2026-06-16",557100,{"date":765,"open":702,"high":609,"low":702,"close":617,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":617},"2026-06-15",0.26,0.64,698100,{"date":770,"open":716,"high":575,"low":730,"close":606,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":606},"2026-06-12",0.23,0.57,842800,{"date":775,"open":731,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-11",40.54,39.93,40.45,0.48,1.2,1358900,{"date":783,"open":784,"high":778,"low":785,"close":786,"change":787,"percent_change":628,"volume":788,"transactions":9,"vwap":786},"2026-06-10",40.24,39.95,39.97,-0.37,821000,{"date":790,"open":716,"high":575,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-09",39.82,40.34,-0.2,-0.49,1156400,{"date":797,"open":798,"high":710,"low":778,"close":776,"change":658,"percent_change":659,"volume":799,"transactions":9,"vwap":776},"2026-06-08",40.58,634400,{"date":801,"open":551,"high":573,"low":802,"close":803,"change":787,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-05",40.29,40.43,-0.91,1041300,{"date":807,"open":808,"high":809,"low":808,"close":562,"change":302,"percent_change":436,"volume":810,"transactions":9,"vwap":562},"2026-06-04",40.66,40.82,606100,{"date":812,"open":592,"high":706,"low":749,"close":599,"change":686,"percent_change":687,"volume":813,"transactions":9,"vwap":599},"2026-06-03",511500,{"date":815,"open":551,"high":583,"low":816,"close":583,"change":482,"percent_change":52,"volume":817,"transactions":9,"vwap":583},"2026-06-02",40.74,303900,{"date":819,"open":718,"high":820,"low":798,"close":551,"change":270,"percent_change":198,"volume":821,"transactions":9,"vwap":551},"2026-06-01",40.78,443800,{"date":823,"open":816,"high":816,"low":575,"close":599,"change":593,"percent_change":417,"volume":824,"transactions":9,"vwap":599},"2026-05-29",780500,{"date":826,"open":750,"high":575,"low":601,"close":582,"change":673,"percent_change":544,"volume":827,"transactions":9,"vwap":582},"2026-05-28",573900,{"date":829,"open":798,"high":750,"low":565,"close":750,"change":198,"percent_change":166,"volume":830,"transactions":9,"vwap":750},"2026-05-27",429300,{"date":832,"open":833,"high":601,"low":833,"close":776,"change":166,"percent_change":834,"volume":835,"transactions":9,"vwap":776},"2026-05-26",40.47,0.3,797500,{"date":837,"open":803,"high":838,"low":724,"close":839,"change":593,"percent_change":417,"volume":840,"transactions":9,"vwap":839},"2026-05-22",40.48,40.42,322500,{"date":842,"open":843,"high":844,"low":737,"close":845,"change":260,"percent_change":261,"volume":846,"transactions":9,"vwap":845},"2026-05-21",40.15,40.37,40.36,1109400,{"date":848,"open":731,"high":736,"low":849,"close":717,"change":771,"percent_change":772,"volume":850,"transactions":9,"vwap":717},"2026-05-20",40.049999,854100,{"date":852,"open":849,"high":853,"low":786,"close":854,"change":636,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-19",40.13,40.040001,-0.3,859800,{"date":858,"open":859,"high":726,"low":860,"close":861,"change":744,"percent_change":745,"volume":862,"transactions":9,"vwap":861},"2026-05-18",40.2,40,40.16,1478300,{"date":864,"open":865,"high":582,"low":742,"close":565,"change":236,"percent_change":602,"volume":866,"transactions":9,"vwap":565},"2026-05-15",40.62,511400,{"date":868,"open":710,"high":869,"low":718,"close":865,"change":190,"percent_change":190,"volume":870,"transactions":9,"vwap":865},"2026-05-14",40.65,483100,{"date":872,"open":710,"high":710,"low":750,"close":865,"change":270,"percent_change":198,"volume":873,"transactions":9,"vwap":865},"2026-05-13",460000,{"date":875,"open":711,"high":711,"low":601,"close":718,"change":190,"percent_change":190,"volume":876,"transactions":9,"vwap":718},"2026-05-12",635200,{"date":878,"open":879,"high":711,"low":879,"close":718,"change":287,"percent_change":270,"volume":880,"transactions":9,"vwap":718},"2026-05-11",40.55,607400,{"date":882,"open":718,"high":718,"low":879,"close":750,"change":302,"percent_change":436,"volume":883,"transactions":9,"vwap":750},"2026-05-08",519700,{"date":885,"open":879,"high":886,"low":887,"close":565,"change":409,"percent_change":21,"volume":888,"transactions":9,"vwap":565},"2026-05-07",40.56,40.51,513100,{"date":890,"open":891,"high":776,"low":892,"close":891,"change":673,"percent_change":544,"volume":893,"transactions":9,"vwap":891},"2026-05-06",40.53,40.49,475400,{"date":895,"open":833,"high":833,"low":844,"close":778,"change":166,"percent_change":834,"volume":896,"transactions":9,"vwap":778},"2026-05-05",526500,{"date":898,"open":899,"high":730,"low":743,"close":899,"change":409,"percent_change":21,"volume":900,"transactions":9,"vwap":899},"2026-05-04",40.33,559800,{"date":902,"open":903,"high":742,"low":899,"close":792,"change":593,"percent_change":417,"volume":904,"transactions":9,"vwap":792},"2026-05-01",40.38,498000,{"date":906,"open":859,"high":907,"low":731,"close":736,"change":674,"percent_change":712,"volume":908,"transactions":9,"vwap":736},"2026-04-30",40.31,383200,{"date":910,"open":911,"high":912,"low":725,"close":731,"change":287,"percent_change":270,"volume":913,"transactions":9,"vwap":731},"2026-04-29",40.07,40.099998,581700,{"date":915,"open":916,"high":731,"low":917,"close":918,"change":366,"percent_change":320,"volume":919,"transactions":9,"vwap":918},"2026-04-28",40.02,39.99,40.080002,450800,{"date":921,"open":922,"high":843,"low":922,"close":843,"change":260,"percent_change":261,"volume":923,"transactions":9,"vwap":843},"2026-04-27",40.0099983,916400,{"date":925,"open":917,"high":911,"low":777,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-24",40.060001,0.14,0.35,580500,{"date":931,"open":785,"high":860,"low":932,"close":933,"change":22,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-04-23",39.67,39.92,-0.13,1545200,{"date":937,"open":777,"high":786,"low":938,"close":786,"change":527,"percent_change":939,"volume":940,"transactions":9,"vwap":786},"2026-04-22",39.88,0.6,638300,{"date":942,"open":943,"high":943,"low":932,"close":944,"change":687,"percent_change":627,"volume":945,"transactions":9,"vwap":944},"2026-04-21",39.94,39.73,962300,{"date":947,"open":948,"high":949,"low":950,"close":938,"change":156,"percent_change":951,"volume":952,"transactions":9,"vwap":938},"2026-04-20",39.86,39.9,39.79,-1.04,871500,{"date":954,"open":955,"high":792,"low":725,"close":956,"change":71,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-17",40.14,40.3,0.83,1037800,{"date":960,"open":860,"high":860,"low":785,"close":786,"change":190,"percent_change":190,"volume":961,"transactions":9,"vwap":786},"2026-04-16",929600,{"date":963,"open":860,"high":860,"low":785,"close":786,"change":190,"percent_change":190,"volume":964,"transactions":9,"vwap":786},"2026-04-15",556300,{"date":966,"open":725,"high":860,"low":943,"close":786,"change":270,"percent_change":198,"volume":967,"transactions":9,"vwap":786},"2026-04-14",626000,{"date":969,"open":949,"high":785,"low":949,"close":785,"change":270,"percent_change":198,"volume":970,"transactions":9,"vwap":785},"2026-04-13",902200,{"date":972,"open":973,"high":973,"low":974,"close":777,"change":270,"percent_change":198,"volume":975,"transactions":9,"vwap":777},"2026-04-10",39.96,39.89,481000,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":673,"percent_change":544,"volume":981,"transactions":9,"vwap":979},"2026-04-09",39.85,39.91,39.84,1203000,{"date":983,"open":949,"high":949,"low":984,"close":985,"change":418,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-08",39.76,39.83,0.91,1539400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":21,"percent_change":22,"volume":994,"transactions":9,"vwap":993},"2026-04-07",39.46,39.48,39.24,39.47,1160400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":166,"percent_change":834,"volume":1001,"transactions":9,"vwap":1000},"2026-04-06",39.44,39.55,39.41,39.49,1026100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":593,"percent_change":417,"volume":1008,"transactions":9,"vwap":1007},"2026-04-02",39.049999,39.39,38.99,39.37,463900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-01",39.29,39.42,39.23,39.31,0.18,0.46,689000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-03-31",38.71,39.19,38.66,39.13,0.77,2.01,1485200,{"date":1028,"open":1029,"high":1030,"low":25,"close":1031,"change":190,"percent_change":190,"volume":1032,"transactions":9,"vwap":1031},"2026-03-30",38.63,38.7,38.36,953700,{"date":1034,"open":1035,"high":1030,"low":1036,"close":1031,"change":156,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1031},"2026-03-27",38.64,38.31,-1.08,985000,{"date":1040,"open":1006,"high":1041,"low":1042,"close":1043,"change":787,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-03-26",39.09,38.77,38.78,-0.95,1026600,{"date":1047,"open":1021,"high":1048,"low":1049,"close":1050,"change":927,"percent_change":418,"volume":1051,"transactions":9,"vwap":1050},"2026-03-25",39.25,39.060001,39.15,1057500,{"date":1053,"open":1054,"high":1023,"low":1055,"close":1056,"change":22,"percent_change":934,"volume":1057,"transactions":9,"vwap":1056},"2026-03-24",38.93,38.88,39.0099983,1428800,{"date":1059,"open":1050,"high":1060,"low":1061,"close":1049,"change":934,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1049},"2026-03-23",39.28,39,-0.33,2185000,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1021,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1021},"2026-03-20",39.57,39.029999,-0.45,-1.14,1134900,{"date":1072,"open":1000,"high":980,"low":1073,"close":1074,"change":636,"percent_change":855,"volume":1075,"transactions":9,"vwap":1074},"2026-03-19",39.38,39.64,1337300,{"date":1077,"open":1078,"high":732,"low":984,"close":984,"change":1079,"percent_change":45,"volume":1080,"transactions":9,"vwap":984},"2026-03-18",40.17,-0.56,1027900,{"date":1082,"open":730,"high":891,"low":736,"close":1083,"change":260,"percent_change":261,"volume":1084,"transactions":9,"vwap":1083},"2026-03-17",40.32,805900,{"date":1086,"open":737,"high":903,"low":741,"close":743,"change":311,"percent_change":556,"volume":1051,"transactions":9,"vwap":743},"2026-03-16",{"date":1088,"open":843,"high":792,"low":1089,"close":950,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":950},"2026-03-13",39.75,-0.21,-0.52,2337600,{"date":1094,"open":717,"high":956,"low":917,"close":860,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":860},"2026-03-12",-0.51,-1.26,1941600,{"date":1099,"open":565,"high":606,"low":845,"close":887,"change":270,"percent_change":198,"volume":1100,"transactions":9,"vwap":887},"2026-03-11",1678100,{"date":1102,"open":887,"high":583,"low":742,"close":892,"change":409,"percent_change":21,"volume":1103,"transactions":9,"vwap":892},"2026-03-10",1741100,{"date":1105,"open":949,"high":798,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-09",39.71,40.5,0.32,0.8,2188800,{"date":1112,"open":1113,"high":844,"low":849,"close":1113,"change":1068,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-06",40.18,-1.11,4882900,{"date":1117,"open":865,"high":820,"low":792,"close":716,"change":934,"percent_change":1118,"volume":1119,"transactions":9,"vwap":716},"2026-03-05",-0.32,1448800,{"date":1121,"open":711,"high":809,"low":887,"close":592,"change":527,"percent_change":134,"volume":1122,"transactions":9,"vwap":592},"2026-03-04",837600,{"date":1124,"open":732,"high":711,"low":860,"close":565,"change":280,"percent_change":1125,"volume":1126,"transactions":9,"vwap":565},"2026-03-03",-0.54,2729100,{"date":1128,"open":730,"high":809,"low":730,"close":816,"change":287,"percent_change":270,"volume":1129,"transactions":9,"vwap":816},"2026-03-02",2103400,{"date":1131,"open":718,"high":816,"low":891,"close":599,"change":636,"percent_change":637,"volume":1132,"transactions":9,"vwap":599},"2026-02-27",1111500,{"date":1134,"open":634,"high":609,"low":716,"close":140,"change":686,"percent_change":687,"volume":1135,"transactions":9,"vwap":140},"2026-02-26",1071200,{"date":1137,"open":756,"high":590,"low":583,"close":590,"change":261,"percent_change":698,"volume":1138,"transactions":9,"vwap":590},"2026-02-25",816800,{"date":1140,"open":1107,"high":599,"low":742,"close":575,"change":215,"percent_change":386,"volume":1141,"transactions":9,"vwap":575},"2026-02-24",818100,{"date":1143,"open":716,"high":816,"low":730,"close":891,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":891},"2026-02-23",-0.53,-1.29,1342600,{"date":1148,"open":685,"high":1149,"low":606,"close":697,"change":771,"percent_change":1150,"volume":1151,"transactions":9,"vwap":697},"2026-02-20",41.099998,0.56,1207600,{"date":1153,"open":756,"high":1154,"low":869,"close":706,"change":366,"percent_change":320,"volume":1155,"transactions":9,"vwap":706},"2026-02-19",40.9,1100800,{"date":1157,"open":562,"high":692,"low":685,"close":1154,"change":544,"percent_change":545,"volume":1158,"transactions":9,"vwap":1154},"2026-02-18",618300,{"date":1160,"open":879,"high":562,"low":802,"close":591,"change":260,"percent_change":261,"volume":1161,"transactions":9,"vwap":591},"2026-02-17",1126600,{"date":1163,"open":838,"high":756,"low":1164,"close":711,"change":166,"percent_change":834,"volume":1165,"transactions":9,"vwap":711},"2026-02-13",40.35,1018700,{"date":1167,"open":1168,"high":697,"low":892,"close":892,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":892},"2026-02-12",40.99,-0.46,-1.12,1102100,{"date":1173,"open":697,"high":697,"low":756,"close":609,"change":301,"percent_change":302,"volume":1174,"transactions":9,"vwap":609},"2026-02-11",443200,{"date":1176,"open":691,"high":1177,"low":1154,"close":611,"change":21,"percent_change":22,"volume":1178,"transactions":9,"vwap":611},"2026-02-10",41.02,559500,{"date":1180,"open":816,"high":691,"low":575,"close":617,"change":927,"percent_change":1181,"volume":1182,"transactions":9,"vwap":617},"2026-02-09",0.34,715000,{"date":1184,"open":839,"high":576,"low":742,"close":562,"change":134,"percent_change":1185,"volume":1186,"transactions":9,"vwap":562},"2026-02-06",1.47,593300,{"date":1188,"open":1083,"high":564,"low":912,"close":1189,"change":744,"percent_change":745,"volume":1190,"transactions":9,"vwap":1189},"2026-02-05",40.21,784200,{"date":1192,"open":551,"high":573,"low":903,"close":601,"change":1193,"percent_change":566,"volume":1194,"transactions":9,"vwap":601},"2026-02-04",-0.14,1410100,{"date":1196,"open":611,"high":634,"low":833,"close":685,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":685},"2026-02-03",-0.18,-0.44,1137400,{"date":1201,"open":606,"high":634,"low":582,"close":683,"change":417,"percent_change":1202,"volume":1203,"transactions":9,"vwap":683},"2026-02-02",0.37,737800,{"date":1205,"open":551,"high":756,"low":601,"close":816,"change":235,"percent_change":236,"volume":1206,"transactions":9,"vwap":816},"2026-01-30",766400,{"date":1208,"open":809,"high":706,"low":778,"close":820,"change":21,"percent_change":22,"volume":1209,"transactions":9,"vwap":820},"2026-01-29",819200,{"date":1211,"open":619,"high":140,"low":551,"close":562,"change":190,"percent_change":190,"volume":1212,"transactions":9,"vwap":562},"2026-01-28",707700,{"date":1214,"open":562,"high":706,"low":551,"close":562,"change":302,"percent_change":436,"volume":1215,"transactions":9,"vwap":562},"2026-01-27",552200,{"date":1217,"open":710,"high":573,"low":710,"close":599,"change":658,"percent_change":659,"volume":1218,"transactions":9,"vwap":599},"2026-01-26",663700,{"date":1220,"open":718,"high":808,"low":776,"close":865,"change":301,"percent_change":302,"volume":1221,"transactions":9,"vwap":865},"2026-01-23",897600,{"date":1223,"open":750,"high":710,"low":1107,"close":750,"change":436,"percent_change":1224,"volume":1225,"transactions":9,"vwap":750},"2026-01-22",0.42,1008100,{"date":1227,"open":843,"high":891,"low":853,"close":839,"change":1108,"percent_change":1109,"volume":1228,"transactions":9,"vwap":839},"2026-01-21",1156900,{"date":1230,"open":726,"high":845,"low":723,"close":912,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":912},"2026-01-20",-0.81,-1.98,1537300,{"date":1235,"open":697,"high":697,"low":809,"close":590,"change":336,"percent_change":1236,"volume":1237,"transactions":9,"vwap":590},"2026-01-16",-0.27,738100,{"date":1239,"open":678,"high":1177,"low":691,"close":1177,"change":270,"percent_change":198,"volume":1240,"transactions":9,"vwap":1177},"2026-01-15",523900,{"date":1242,"open":581,"high":691,"low":609,"close":691,"change":287,"percent_change":270,"volume":1243,"transactions":9,"vwap":691},"2026-01-14",901400,{"date":1245,"open":1168,"high":691,"low":554,"close":1168,"change":190,"percent_change":190,"volume":1246,"transactions":9,"vwap":1168},"2026-01-13",1034900,{"date":1248,"open":609,"high":1168,"low":617,"close":1168,"change":270,"percent_change":198,"volume":1249,"transactions":9,"vwap":1168},"2026-01-12",501100,{"date":1251,"open":634,"high":554,"low":590,"close":554,"change":260,"percent_change":261,"volume":1252,"transactions":9,"vwap":554},"2026-01-09",456100,{"date":1254,"open":702,"high":590,"low":576,"close":702,"change":287,"percent_change":270,"volume":1255,"transactions":9,"vwap":702},"2026-01-08",535700,{"date":1257,"open":1154,"high":634,"low":1258,"close":1258,"change":409,"percent_change":21,"volume":1259,"transactions":9,"vwap":1258},"2026-01-07",40.87,594200,{"date":1261,"open":619,"high":1154,"low":619,"close":702,"change":482,"percent_change":52,"volume":1262,"transactions":9,"vwap":702},"2026-01-06",751100,{"date":1264,"open":583,"high":140,"low":583,"close":619,"change":166,"percent_change":206,"volume":1265,"transactions":9,"vwap":619},"2026-01-05",857300,{"date":1267,"open":573,"high":820,"low":716,"close":749,"change":260,"percent_change":261,"volume":1268,"transactions":9,"vwap":749},"2026-01-02",1457100,{"date":1270,"open":816,"high":592,"low":716,"close":716,"change":336,"percent_change":1236,"volume":1271,"transactions":9,"vwap":716},"2025-12-31",810100,{"date":1273,"open":816,"high":592,"low":599,"close":816,"change":190,"percent_change":190,"volume":1274,"transactions":9,"vwap":816},"2025-12-30",1084300,{"date":1276,"open":749,"high":592,"low":591,"close":816,"change":409,"percent_change":21,"volume":1277,"transactions":9,"vwap":816},"2025-12-29",918900,{"date":1279,"open":599,"high":592,"low":749,"close":551,"change":270,"percent_change":198,"volume":1280,"transactions":9,"vwap":551},"2025-12-26",401400,{"date":1282,"open":606,"high":599,"low":582,"close":599,"change":593,"percent_change":417,"volume":1283,"transactions":9,"vwap":599},"2025-12-24",320100,{"date":1285,"open":798,"high":606,"low":798,"close":582,"change":673,"percent_change":544,"volume":1286,"transactions":9,"vwap":582},"2025-12-23",625800,{"date":1288,"open":750,"high":865,"low":879,"close":750,"change":793,"percent_change":794,"volume":1289,"transactions":9,"vwap":750},"2025-12-22",1588000,{"date":1291,"open":879,"high":562,"low":879,"close":583,"change":766,"percent_change":767,"volume":1292,"transactions":9,"vwap":583},"2025-12-19",1256600,{"date":1294,"open":891,"high":776,"low":887,"close":891,"change":301,"percent_change":302,"volume":1295,"transactions":9,"vwap":891},"2025-12-18",684100,{"date":1297,"open":887,"high":891,"low":1107,"close":1107,"change":21,"percent_change":22,"volume":1298,"transactions":9,"vwap":1107},"2025-12-17",541900,{"date":1300,"open":892,"high":565,"low":892,"close":565,"change":270,"percent_change":198,"volume":1301,"transactions":9,"vwap":565},"2025-12-16",684000,{"date":1303,"open":887,"high":887,"low":892,"close":1107,"change":190,"percent_change":190,"volume":727,"transactions":9,"vwap":1107},"2025-12-15",{"date":1305,"open":887,"high":887,"low":564,"close":1107,"change":287,"percent_change":270,"volume":1306,"transactions":9,"vwap":1107},"2025-12-12",900400,{"date":1308,"open":838,"high":1107,"low":564,"close":892,"change":287,"percent_change":270,"volume":1309,"transactions":9,"vwap":892},"2025-12-11",1088000,{"date":1311,"open":838,"high":838,"low":803,"close":838,"change":482,"percent_change":52,"volume":1312,"transactions":9,"vwap":838},"2025-12-10",796500,{"date":1314,"open":1315,"high":778,"low":803,"close":1315,"change":287,"percent_change":270,"volume":1316,"transactions":9,"vwap":1315},"2025-12-09",40.44,407300,{"date":1318,"open":1315,"high":778,"low":742,"close":803,"change":409,"percent_change":21,"volume":1319,"transactions":9,"vwap":803},"2025-12-08",842300,{"date":1321,"open":839,"high":1315,"low":730,"close":1315,"change":270,"percent_change":198,"volume":1322,"transactions":9,"vwap":1315},"2025-12-05",666000,{"date":1324,"open":730,"high":839,"low":844,"close":839,"change":198,"percent_change":166,"volume":1325,"transactions":9,"vwap":839},"2025-12-04",549100,{"date":1327,"open":899,"high":903,"low":1083,"close":844,"change":301,"percent_change":302,"volume":1328,"transactions":9,"vwap":844},"2025-12-03",469200,{"date":1330,"open":899,"high":1164,"low":956,"close":792,"change":482,"percent_change":52,"volume":1331,"transactions":9,"vwap":792},"2025-12-02",665900,{"date":1333,"open":732,"high":899,"low":732,"close":956,"change":409,"percent_change":21,"volume":1334,"transactions":9,"vwap":956},"2025-12-01",670900,{"date":1336,"open":1337,"high":907,"low":1337,"close":907,"change":593,"percent_change":417,"volume":1338,"transactions":9,"vwap":907},"2025-11-28",40.26,296400,{"date":1340,"open":1189,"high":1337,"low":1341,"close":732,"change":658,"percent_change":659,"volume":1342,"transactions":9,"vwap":732},"2025-11-26",40.19,414200,{"date":1344,"open":916,"high":1078,"low":933,"close":955,"change":1345,"percent_change":1108,"volume":1346,"transactions":9,"vwap":955},"2025-11-25",0.13,841600,{"date":1348,"open":938,"high":854,"low":985,"close":922,"change":366,"percent_change":320,"volume":1349,"transactions":9,"vwap":922},"2025-11-24",1050400,{"date":1351,"open":791,"high":732,"low":1352,"close":918,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":918},"2025-11-21",39.61,0.41,1.03,1578400,{"date":1357,"open":1078,"high":859,"low":1358,"close":932,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":932},"2025-11-20",39.63,-0.31,-0.78,1649700,{"date":1363,"open":791,"high":916,"low":791,"close":725,"change":436,"percent_change":1364,"volume":1365,"transactions":9,"vwap":725},"2025-11-19",0.43,1207700,{"date":1367,"open":1368,"high":777,"low":1074,"close":1368,"change":1193,"percent_change":446,"volume":846,"transactions":9,"vwap":1368},"2025-11-18",39.81,{"date":1370,"open":785,"high":854,"low":1368,"close":785,"change":409,"percent_change":171,"volume":1371,"transactions":9,"vwap":785},"2025-11-17",1076500,{"date":1373,"open":1374,"high":723,"low":944,"close":973,"change":270,"percent_change":198,"volume":1375,"transactions":9,"vwap":973},"2025-11-14",39.77,892600,{"date":1377,"open":723,"high":911,"low":949,"close":943,"change":1193,"percent_change":446,"volume":1378,"transactions":9,"vwap":943},"2025-11-13",907300,{"date":1380,"open":731,"high":731,"low":849,"close":918,"change":287,"percent_change":270,"volume":1381,"transactions":9,"vwap":918},"2025-11-12",1612000,{"date":1383,"open":854,"high":911,"low":916,"close":911,"change":301,"percent_change":302,"volume":1384,"transactions":9,"vwap":911},"2025-11-11",431700,{"date":1386,"open":786,"high":854,"low":973,"close":854,"change":1387,"percent_change":378,"volume":1388,"transactions":9,"vwap":854},"2025-11-10",0.21,746600,{"date":1390,"open":1391,"high":980,"low":998,"close":985,"change":593,"percent_change":417,"volume":1392,"transactions":9,"vwap":985},"2025-11-07",39.74,835500,{"date":1394,"open":979,"high":979,"low":1391,"close":1374,"change":934,"percent_change":1062,"volume":1395,"transactions":9,"vwap":1374},"2025-11-06",545400,{"date":1397,"open":980,"high":785,"low":791,"close":949,"change":673,"percent_change":544,"volume":1398,"transactions":9,"vwap":949},"2025-11-05",377600,{"date":1400,"open":1368,"high":949,"low":1401,"close":791,"change":336,"percent_change":1402,"volume":1403,"transactions":9,"vwap":791},"2025-11-04",39.8,-0.28,621500,{"date":1405,"open":933,"high":785,"low":948,"close":777,"change":52,"percent_change":1406,"volume":1407,"transactions":9,"vwap":777},"2025-11-03",0.25,654700,{"date":1409,"open":979,"high":777,"low":1368,"close":985,"change":409,"percent_change":171,"volume":1410,"transactions":9,"vwap":985},"2025-10-31",625600,{"date":1412,"open":938,"high":979,"low":985,"close":980,"change":22,"percent_change":934,"volume":1413,"transactions":9,"vwap":980},"2025-10-30",987200,{"date":1415,"open":777,"high":777,"low":978,"close":974,"change":190,"percent_change":190,"volume":1416,"transactions":9,"vwap":974},"2025-10-29",827000,{"date":1418,"open":933,"high":933,"low":938,"close":974,"change":409,"percent_change":171,"volume":1419,"transactions":9,"vwap":974},"2025-10-28",476700,{"date":1421,"open":974,"high":949,"low":948,"close":949,"change":166,"percent_change":834,"volume":1422,"transactions":9,"vwap":949},"2025-10-27",639000,{"date":1424,"open":1425,"high":1401,"low":984,"close":1425,"change":166,"percent_change":834,"volume":1426,"transactions":9,"vwap":1425},"2025-10-24",39.78,535600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":658,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-10-23",39.6,39.69,39.56,39.66,0.28,796700,{"date":1436,"open":1437,"high":1074,"low":999,"close":998,"change":366,"percent_change":1197,"volume":1438,"transactions":9,"vwap":998},"2025-10-22",39.62,1137600,{"date":1440,"open":1441,"high":1432,"low":1441,"close":1437,"change":190,"percent_change":190,"volume":1442,"transactions":9,"vwap":1437},"2025-10-21",39.58,884700,{"date":1444,"open":990,"high":1074,"low":990,"close":1437,"change":687,"percent_change":627,"volume":1445,"transactions":9,"vwap":1437},"2025-10-20",802100,{"date":1447,"open":1448,"high":1374,"low":1448,"close":1374,"change":1108,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1374},"2025-10-17",39.4,0.81,1409800,{"date":1452,"open":998,"high":1429,"low":1011,"close":1453,"change":22,"percent_change":934,"volume":1454,"transactions":9,"vwap":1453},"2025-10-16",39.45,1498500,{"date":1456,"open":998,"high":1457,"low":1458,"close":1459,"change":52,"percent_change":1406,"volume":1460,"transactions":9,"vwap":1459},"2025-10-15",39.59,39.3,39.5,799400,{"date":1462,"open":1021,"high":1459,"low":1463,"close":1448,"change":21,"percent_change":22,"volume":1464,"transactions":9,"vwap":1448},"2025-10-14",39.02,834500,{"date":1466,"open":1467,"high":990,"low":1468,"close":1012,"change":779,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1012},"2025-10-13",39.27,39.26,1.23,1680500,{"date":1472,"open":1473,"high":1431,"low":1054,"close":1474,"change":1475,"percent_change":45,"volume":1476,"transactions":9,"vwap":1474},"2025-10-10",39.54,38.94,-0.55,3252100,{"date":1478,"open":1479,"high":1480,"low":990,"close":1000,"change":21,"percent_change":22,"volume":1481,"transactions":9,"vwap":1000},"2025-10-09",39.52,39.53,612500,{"date":1483,"open":1453,"high":1484,"low":997,"close":1484,"change":260,"percent_change":771,"volume":1485,"transactions":9,"vwap":1484},"2025-10-08",39.51,527300,{"date":1487,"open":991,"high":1000,"low":1073,"close":1012,"change":22,"percent_change":934,"volume":1488,"transactions":9,"vwap":1012},"2025-10-07",600600,{"date":1490,"open":997,"high":993,"low":999,"close":993,"change":673,"percent_change":544,"volume":1491,"transactions":9,"vwap":993},"2025-10-06",657500,{"date":1493,"open":1005,"high":997,"low":1494,"close":1005,"change":301,"percent_change":673,"volume":1495,"transactions":9,"vwap":1005},"2025-10-03",39.36,1456100,{"date":1497,"open":1498,"high":1498,"low":1014,"close":1494,"change":270,"percent_change":198,"volume":1499,"transactions":9,"vwap":1494},"2025-10-02",39.43,619700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":673,"percent_change":544,"volume":1506,"transactions":9,"vwap":1505},"2025-10-01",39.22,39.35,39.21,39.34,734300,{"date":1508,"open":1021,"high":1060,"low":1509,"close":1468,"change":198,"percent_change":1345,"volume":1510,"transactions":9,"vwap":1468},"2025-09-30",39.16,875700,{"date":1512,"open":1013,"high":992,"low":1509,"close":1504,"change":673,"percent_change":544,"volume":1513,"transactions":9,"vwap":1504},"2025-09-29",768800,{"date":1515,"open":1516,"high":1050,"low":1006,"close":1023,"change":417,"percent_change":216,"volume":1517,"transactions":9,"vwap":1023},"2025-09-26",39.040001,610900,{"date":1519,"open":1474,"high":1463,"low":1520,"close":1521,"change":366,"percent_change":1197,"volume":1522,"transactions":9,"vwap":1521},"2025-09-25",38.85,38.98,1091900,{"date":1524,"open":1525,"high":1023,"low":1006,"close":1004,"change":171,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1004},"2025-09-24",39.12,-0.08,969600,{"date":1529,"open":1530,"high":1531,"low":1516,"close":1532,"change":1526,"percent_change":793,"volume":1533,"transactions":9,"vwap":1532},"2025-09-23",39.17,39.18,39.080002,599800,{"date":1535,"open":1536,"high":1530,"low":1463,"close":1509,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1509},"2025-09-22",39.099998,-0.23,-0.58,736800,{"date":1541,"open":1498,"high":1498,"low":1048,"close":1005,"change":190,"percent_change":190,"volume":1542,"transactions":9,"vwap":1005},"2025-09-19",894500,{"date":1544,"open":1448,"high":1448,"low":1005,"close":1005,"change":190,"percent_change":190,"volume":1545,"transactions":9,"vwap":1005},"2025-09-18",771800,{"date":1547,"open":1505,"high":1005,"low":1505,"close":1005,"change":301,"percent_change":673,"volume":1548,"transactions":9,"vwap":1005},"2025-09-17",1907700,{"date":1550,"open":1007,"high":1007,"low":1494,"close":1494,"change":287,"percent_change":301,"volume":1551,"transactions":9,"vwap":1494},"2025-09-16",578700,{"date":1553,"open":1503,"high":1007,"low":1505,"close":1503,"change":270,"percent_change":198,"volume":1554,"transactions":9,"vwap":1503},"2025-09-15",670800,{"date":1556,"open":1557,"high":1503,"low":1558,"close":1557,"change":301,"percent_change":673,"volume":1559,"transactions":9,"vwap":1557},"2025-09-12",39.33,39.32,738400,{"date":1561,"open":1011,"high":1014,"low":1467,"close":1458,"change":302,"percent_change":1015,"volume":1562,"transactions":9,"vwap":1458},"2025-09-11",654800,{"date":1564,"open":1060,"high":1060,"low":1504,"close":1013,"change":270,"percent_change":198,"volume":1565,"transactions":9,"vwap":1013},"2025-09-10",551000,{"date":1567,"open":1509,"high":1504,"low":1023,"close":1504,"change":482,"percent_change":52,"volume":1568,"transactions":9,"vwap":1504},"2025-09-09",633200,{"date":1570,"open":1571,"high":1531,"low":1023,"close":1530,"change":302,"percent_change":1015,"volume":1572,"transactions":9,"vwap":1530},"2025-09-08",39.14,739100,{"date":1574,"open":1021,"high":1048,"low":1575,"close":1536,"change":190,"percent_change":190,"volume":1576,"transactions":9,"vwap":1536},"2025-09-05",38.96,1045900,{"date":1578,"open":1061,"high":1536,"low":1575,"close":1536,"change":436,"percent_change":311,"volume":1579,"transactions":9,"vwap":1536},"2025-09-04",546100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1054,"change":166,"percent_change":115,"volume":1585,"transactions":9,"vwap":1054},"2025-09-03",38.9,38.95,38.83,637900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1589,"change":1193,"percent_change":744,"volume":1591,"transactions":9,"vwap":1589},"2025-09-02",38.73,38.81,38.57,805800,{"date":1593,"open":1521,"high":1463,"low":1055,"close":1583,"change":686,"percent_change":687,"volume":1594,"transactions":9,"vwap":1583},"2025-08-29",630500,{"date":1596,"open":1597,"high":1516,"low":1474,"close":1056,"change":593,"percent_change":417,"volume":1598,"transactions":9,"vwap":1056},"2025-08-28",38.97,540100,{"date":1600,"open":1054,"high":1597,"low":1055,"close":1583,"change":482,"percent_change":52,"volume":1601,"transactions":9,"vwap":1583},"2025-08-27",819500,{"date":1603,"open":1584,"high":1604,"low":1589,"close":1605,"change":260,"percent_change":771,"volume":1606,"transactions":9,"vwap":1605},"2025-08-26",38.92,38.91,630700,{"date":1608,"open":1584,"high":1604,"low":1609,"close":1609,"change":22,"percent_change":934,"volume":1610,"transactions":9,"vwap":1609},"2025-08-25",38.82,602600,{"date":1612,"open":1613,"high":1582,"low":1613,"close":1614,"change":928,"percent_change":986,"volume":1615,"transactions":9,"vwap":1614},"2025-08-22",38.58,38.87,838000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":236,"percent_change":337,"volume":1622,"transactions":9,"vwap":1621},"2025-08-21",38.55,38.6,38.45,38.52,872800,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":22,"percent_change":934,"volume":1628,"transactions":9,"vwap":1627},"2025-08-20",38.67,38.41,38.62,756800,{"date":1630,"open":1042,"high":1631,"low":1627,"close":1625,"change":236,"percent_change":337,"volume":1632,"transactions":9,"vwap":1625},"2025-08-19",38.8,664900,{"date":1634,"open":1635,"high":1043,"low":1588,"close":1042,"change":855,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1042},"2025-08-18",38.75,-0.77,528300,{"date":1639,"open":1458,"high":1458,"low":1006,"close":1640,"change":144,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-08-15",39.07,-0.48,744300,{"date":1644,"open":1048,"high":1468,"low":1048,"close":1468,"change":287,"percent_change":301,"volume":1645,"transactions":9,"vwap":1468},"2025-08-14",384400,{"date":1647,"open":1048,"high":1048,"low":992,"close":1048,"change":270,"percent_change":198,"volume":1648,"transactions":9,"vwap":1048},"2025-08-13",388400,{"date":1650,"open":1651,"high":1013,"low":1021,"close":1013,"change":302,"percent_change":1015,"volume":1652,"transactions":9,"vwap":1013},"2025-08-12",39.2,642100,{"date":1654,"open":1530,"high":1651,"low":1571,"close":1509,"change":409,"percent_change":171,"volume":1655,"transactions":9,"vwap":1509},"2025-08-11",579200,{"date":1657,"open":1525,"high":1530,"low":1536,"close":1530,"change":927,"percent_change":418,"volume":1658,"transactions":9,"vwap":1530},"2025-08-08",589800,{"date":1660,"open":1532,"high":1661,"low":1583,"close":1067,"change":190,"percent_change":190,"volume":1662,"transactions":9,"vwap":1067},"2025-08-07",39.11,1012800,{"date":1664,"open":1604,"high":1516,"low":1582,"close":1067,"change":927,"percent_change":418,"volume":1665,"transactions":9,"vwap":1067},"2025-08-06",758500,{"date":1667,"open":1474,"high":1006,"low":1584,"close":1668,"change":366,"percent_change":1197,"volume":1669,"transactions":9,"vwap":1668},"2025-08-05",38.89,656100,{"date":1671,"open":1672,"high":1575,"low":1588,"close":1575,"change":216,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1575},"2025-08-04",38.74,0.98,688700,{"date":1676,"open":1030,"high":1588,"low":1620,"close":1613,"change":1118,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1613},"2025-08-01",-0.82,1299300,{"date":1680,"open":1004,"high":1004,"low":1520,"close":1582,"change":22,"percent_change":934,"volume":1681,"transactions":9,"vwap":1582},"2025-07-31",694600,{"date":1683,"open":1583,"high":1061,"low":1684,"close":1583,"change":287,"percent_change":301,"volume":1685,"transactions":9,"vwap":1583},"2025-07-30",38.86,719100,{"date":1687,"open":1061,"high":1056,"low":1604,"close":1474,"change":235,"percent_change":236,"volume":1688,"transactions":9,"vwap":1474},"2025-07-29",670600,{"date":1690,"open":1521,"high":1006,"low":1474,"close":1521,"change":301,"percent_change":673,"volume":1691,"transactions":9,"vwap":1521},"2025-07-28",826200,{"date":1693,"open":1582,"high":1583,"low":1055,"close":1583,"change":260,"percent_change":771,"volume":1694,"transactions":9,"vwap":1583},"2025-07-25",495700,{"date":1696,"open":1055,"high":1582,"low":1684,"close":1684,"change":287,"percent_change":301,"volume":1652,"transactions":9,"vwap":1684},"2025-07-24",{"date":1698,"open":1042,"high":1520,"low":1588,"close":1520,"change":927,"percent_change":418,"volume":1699,"transactions":9,"vwap":1520},"2025-07-23",959200,{"date":1701,"open":1702,"high":1020,"low":1703,"close":1020,"change":482,"percent_change":52,"volume":1704,"transactions":9,"vwap":1020},"2025-07-22",38.69,38.59,729400,{"date":1706,"open":1707,"high":1708,"low":1035,"close":1625,"change":1118,"percent_change":1677,"volume":1709,"transactions":9,"vwap":1625},"2025-07-21",38.65,38.76,703100,{"date":1711,"open":1571,"high":1050,"low":1604,"close":1006,"change":336,"percent_change":1402,"volume":1712,"transactions":9,"vwap":1006},"2025-07-18",805100,{"date":1714,"open":1536,"high":1525,"low":1536,"close":1536,"change":409,"percent_change":171,"volume":1715,"transactions":9,"vwap":1536},"2025-07-17",825400,{"date":1717,"open":1661,"high":1661,"low":1041,"close":1661,"change":270,"percent_change":198,"volume":1718,"transactions":9,"vwap":1661},"2025-07-16",674800,{"date":1720,"open":1661,"high":1661,"low":1041,"close":1041,"change":409,"percent_change":171,"volume":1721,"transactions":9,"vwap":1041},"2025-07-15",531000,{"date":1723,"open":1532,"high":1536,"low":1532,"close":1536,"change":301,"percent_change":673,"volume":1724,"transactions":9,"vwap":1536},"2025-07-14",607600,{"date":1726,"open":1041,"high":1041,"low":1640,"close":1640,"change":190,"percent_change":190,"volume":1727,"transactions":9,"vwap":1640},"2025-07-11",450300,{"date":1729,"open":1049,"high":1532,"low":1049,"close":1640,"change":270,"percent_change":198,"volume":1730,"transactions":9,"vwap":1640},"2025-07-10",493300,{"date":1732,"open":1004,"high":1049,"low":1067,"close":1004,"change":287,"percent_change":301,"volume":1733,"transactions":9,"vwap":1004},"2025-07-09",764000,{"date":1735,"open":1640,"high":1640,"low":1056,"close":1516,"change":686,"percent_change":687,"volume":866,"transactions":9,"vwap":1516},"2025-07-08",{"date":1737,"open":1463,"high":1536,"low":1521,"close":1536,"change":673,"percent_change":1387,"volume":1738,"transactions":9,"vwap":1536},"2025-07-07",703000,{"date":1740,"open":1056,"high":1463,"low":1061,"close":1463,"change":593,"percent_change":417,"volume":1741,"transactions":9,"vwap":1463},"2025-07-03",322200,{"date":1743,"open":1604,"high":1597,"low":1604,"close":1575,"change":190,"percent_change":190,"volume":1744,"transactions":9,"vwap":1575},"2025-07-02",740600,{"date":1746,"open":1605,"high":1575,"low":1605,"close":1575,"change":270,"percent_change":198,"volume":1747,"transactions":9,"vwap":1575},"2025-07-01",489300,{"date":1749,"open":1605,"high":1583,"low":1668,"close":1474,"change":593,"percent_change":417,"volume":1750,"transactions":9,"vwap":1474},"2025-06-30",717800,{"date":1752,"open":1520,"high":1668,"low":1609,"close":1055,"change":198,"percent_change":1345,"volume":1753,"transactions":9,"vwap":1055},"2025-06-27",572400,{"date":1755,"open":1589,"high":1584,"low":1043,"close":1584,"change":673,"percent_change":1387,"volume":1756,"transactions":9,"vwap":1584},"2025-06-26",542800,{"date":1758,"open":1635,"high":1708,"low":1030,"close":1635,"change":270,"percent_change":198,"volume":1759,"transactions":9,"vwap":1635},"2025-06-25",729700,{"date":1761,"open":1762,"high":1672,"low":1707,"close":1588,"change":674,"percent_change":545,"volume":1763,"transactions":9,"vwap":1588},"2025-06-24",38.68,845300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1767,"change":1537,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-06-23",38.4,38.54,38.28,-0.59,964600,{"date":1772,"open":1583,"high":1516,"low":1035,"close":1042,"change":1193,"percent_change":744,"volume":1773,"transactions":9,"vwap":1042},"2025-06-20",889600,{"date":1775,"open":1055,"high":1474,"low":1589,"close":1605,"change":52,"percent_change":766,"volume":929,"transactions":9,"vwap":1605},"2025-06-18",{"date":1777,"open":1520,"high":1582,"low":1778,"close":1589,"change":1526,"percent_change":1090,"volume":1779,"transactions":9,"vwap":1589},"2025-06-17",38.79,758800,{"date":1781,"open":1605,"high":1474,"low":1778,"close":1668,"change":215,"percent_change":1353,"volume":1782,"transactions":9,"vwap":1668},"2025-06-16",710300,{"date":1784,"open":1042,"high":1785,"low":1702,"close":1588,"change":636,"percent_change":1359,"volume":1786,"transactions":9,"vwap":1588},"2025-06-13",38.84,783300,{"date":1788,"open":1631,"high":1520,"low":1635,"close":1520,"change":593,"percent_change":417,"volume":1789,"transactions":9,"vwap":1520},"2025-06-12",588700,{"date":1791,"open":1785,"high":1684,"low":1708,"close":1778,"change":171,"percent_change":1526,"volume":1792,"transactions":9,"vwap":1778},"2025-06-11",1306300,{"date":1794,"open":1042,"high":1584,"low":1708,"close":1609,"change":302,"percent_change":1015,"volume":1795,"transactions":9,"vwap":1609},"2025-06-10",423000,{"date":1797,"open":1635,"high":1778,"low":1798,"close":1635,"change":270,"percent_change":198,"volume":680,"transactions":9,"vwap":1635},"2025-06-09",38.72,{"date":1800,"open":1625,"high":1588,"low":1022,"close":1588,"change":1406,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1588},"2025-06-06",0.65,736000,{"date":1804,"open":1035,"high":1022,"low":1805,"close":1806,"change":279,"percent_change":1537,"volume":1807,"transactions":9,"vwap":1806},"2025-06-05",38.46,38.48,741200,{"date":1809,"open":1619,"high":1810,"low":1811,"close":1590,"change":287,"percent_change":301,"volume":1812,"transactions":9,"vwap":1590},"2025-06-04",38.61,38.56,757700,{"date":1814,"open":1815,"high":1613,"low":1815,"close":1811,"change":1345,"percent_change":1181,"volume":1816,"transactions":9,"vwap":1811},"2025-06-03",38.44,344300,{"date":1818,"open":1819,"high":1620,"low":1820,"close":1821,"change":1345,"percent_change":1181,"volume":1822,"transactions":9,"vwap":1821},"2025-06-02",38.29,38.18,38.43,508900,{"date":1824,"open":1768,"high":1031,"low":1825,"close":1826,"change":270,"percent_change":198,"volume":1827,"transactions":9,"vwap":1826},"2025-05-30",38.060001,38.3,655900,{"date":1829,"open":1626,"high":1626,"low":1830,"close":1768,"change":302,"percent_change":1015,"volume":1831,"transactions":9,"vwap":1768},"2025-05-29",38.13,617200,{"date":1833,"open":1826,"high":1031,"low":1834,"close":1835,"change":636,"percent_change":1359,"volume":1836,"transactions":9,"vwap":1835},"2025-05-28",38.19,38.21,389100,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1840,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1840},"2025-05-27",38.09,38.33,38.040001,0.55,1.46,765600,{"date":1846,"open":1847,"high":1848,"low":177,"close":1849,"change":1197,"percent_change":37,"volume":1850,"transactions":9,"vwap":1849},"2025-05-23",37.6,37.9,37.78,992200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":302,"percent_change":1015,"volume":1857,"transactions":9,"vwap":1856},"2025-05-22",37.93,38.07,37.85,37.96,676800,{"date":1859,"open":1860,"high":1861,"low":1855,"close":1862,"change":1062,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-05-21",38.099998,38.26,37.89,-0.86,693800,{"date":1866,"open":1861,"high":1819,"low":1867,"close":25,"change":336,"percent_change":637,"volume":1868,"transactions":9,"vwap":25},"2025-05-20",38.14,740200,{"date":1870,"open":1839,"high":1840,"low":1854,"close":1840,"change":566,"percent_change":751,"volume":1871,"transactions":9,"vwap":1840},"2025-05-19",1182500,{"date":1873,"open":1762,"high":1702,"low":1626,"close":1625,"change":593,"percent_change":215,"volume":1874,"transactions":9,"vwap":1625},"2025-05-16",1083600,{"date":1876,"open":1627,"high":1707,"low":1703,"close":1810,"change":409,"percent_change":171,"volume":1877,"transactions":9,"vwap":1810},"2025-05-15",579800,{"date":1879,"open":1035,"high":1035,"low":1619,"close":1627,"change":190,"percent_change":190,"volume":1880,"transactions":9,"vwap":1627},"2025-05-14",1465300,{"date":1882,"open":1029,"high":1029,"low":1619,"close":1627,"change":21,"percent_change":22,"volume":1883,"transactions":9,"vwap":1627},"2025-05-13",1164800,{"date":1885,"open":1035,"high":1035,"low":1590,"close":1035,"change":673,"percent_change":1387,"volume":1886,"transactions":9,"vwap":1035},"2025-05-12",1942700,{"date":1888,"open":1619,"high":1619,"low":1811,"close":1811,"change":287,"percent_change":301,"volume":1889,"transactions":9,"vwap":1811},"2025-05-09",974900,{"date":1891,"open":1590,"high":1703,"low":1892,"close":1618,"change":287,"percent_change":301,"volume":1893,"transactions":9,"vwap":1618},"2025-05-08",38.53,865800,{"date":1895,"open":1896,"high":1811,"low":1806,"close":1767,"change":301,"percent_change":673,"volume":1897,"transactions":9,"vwap":1767},"2025-05-07",38.49,728000,{"date":1899,"open":1621,"high":1892,"low":1806,"close":1900,"change":190,"percent_change":190,"volume":1901,"transactions":9,"vwap":1900},"2025-05-06",38.51,746300,{"date":1903,"open":1805,"high":1618,"low":1805,"close":1900,"change":270,"percent_change":198,"volume":1904,"transactions":9,"vwap":1900},"2025-05-05",679300,{"date":1906,"open":1896,"high":1900,"low":1805,"close":1896,"change":302,"percent_change":1015,"volume":1907,"transactions":9,"vwap":1896},"2025-05-02",617600,{"date":1909,"open":1620,"high":1805,"low":1910,"close":1911,"change":673,"percent_change":1387,"volume":1912,"transactions":9,"vwap":1911},"2025-05-01",38.38,38.42,761600,{"date":1914,"open":1840,"high":1915,"low":1916,"close":1917,"change":409,"percent_change":171,"volume":1918,"transactions":9,"vwap":1917},"2025-04-30",38.37,38.080002,38.34,1484900,{"date":1920,"open":1921,"high":1915,"low":1921,"close":1922,"change":302,"percent_change":1015,"volume":1923,"transactions":9,"vwap":1922},"2025-04-29",38.24,38.35,554700,{"date":181,"open":1768,"high":1826,"low":1867,"close":1768,"change":190,"percent_change":190,"volume":1925,"transactions":9,"vwap":1768},698000]