[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCY":3,"homepage-market-summary":30,"stock-historical-PCY":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PCY","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco Emerging Markets Sovereign Debt ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},6.5117,1.30104,"Monthly",{"close":18,"open":19,"high":20,"low":19,"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},19.98,19.92,20.035,19.8,0.18,0.91,240083.179055,22.18,19.6798,397374.7380404781,12,4777,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"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":12,"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":12,"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":12,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},19.42,352614,128704059.24816,1.27,"2025-04-24",[184,187,195,205,213,223,234,244,255,265,275,285,294,303,313,324,333,341,350,358,369,377,384,392,399,407,412,421,430,438,446,454,463,470,478,485,493,501,510,517,524,529,538,544,551,558,563,569,575,583,590,597,604,612,619,626,634,642,650,660,669,678,684,691,698,705,711,714,719,726,733,738,742,747,753,760,767,772,777,781,785,791,796,800,803,806,810,813,818,822,825,830,833,838,841,844,848,851,856,861,864,867,871,874,877,881,886,890,893,897,900,904,907,910,913,916,919,922,925,931,934,937,941,945,948,951,955,958,962,967,970,976,981,989,994,998,1003,1006,1010,1013,1018,1021,1024,1028,1032,1035,1038,1041,1044,1047,1051,1055,1060,1064,1069,1073,1078,1082,1087,1091,1096,1100,1104,1108,1111,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1158,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1233,1236,1239,1242,1247,1251,1255,1258,1261,1265,1268,1270,1273,1276,1279,1282,1285,1287,1290,1293,1296,1299,1302,1305,1307,1310,1313,1316,1319,1323,1325,1328,1332,1336,1340,1343,1346,1349,1352,1355,1358,1361,1364,1368,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1415,1418,1421,1424,1427,1430,1433,1436,1440,1443,1446,1450,1453,1456,1459,1463,1466,1469,1472,1474,1477,1480,1483,1486,1489,1492,1495,1499,1502,1505,1508,1511,1516,1520,1523,1528,1534,1539,1544,1548,1552,1557,1562,1565,1570,1574,1580,1586,1592,1596,1600,1603,1608,1612,1615,1618,1621,1624,1628,1632,1637,1640,1644,1648,1654,1659,1662,1666,1671,1677,1680,1684,1688,1694,1700,1704,1708,1711,1716,1723,1729,1735,1741,1746,1753,1758,1763,1768,1771,1775,1778,1783,1790,1793,1797,1800,1804,1809,1813,1817,1820,1823,1827],{"date":5,"open":19,"high":20,"low":19,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1469,19.9943,{"date":188,"open":21,"high":189,"low":190,"close":21,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",19.82,19.73,0,247756.427159,1436,19.7772,{"date":196,"open":197,"high":198,"low":199,"close":21,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",19.86,19.925,19.785,-0.02,-0.1,190707.77055,1673,19.8318,{"date":206,"open":207,"high":197,"low":26,"close":189,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",19.81,-0.06,-0.3,691094.237189,4213,19.7951,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":112,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",20.06,20.11,19.875,19.88,-0.85,246974.886309,1472,19.9459,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",20.13,20.135,19.995,20.05,-0.05,-0.25,2379691.345436,2085,20.0233,{"date":235,"open":216,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",20.15,20.045,20.1,-0.22,-1.08,287777.779297,2498,20.097,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",20.36,20.39,20.2248,20.32,-0.03,-0.15,414493.839941,2806,20.2991,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":112,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",20.51,20.535,20.34,20.35,-0.83,590050.158166,2661,20.424,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",20.76,20.5026,20.52,-0.28,-1.35,423131.886547,2877,20.5509,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",20.77,20.85,20.8,0.02,0.1,169073.37583,1242,20.8109,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":280,"percent_change":281,"volume":291,"transactions":292,"vwap":293},"2026-09-21",20.74,20.795,20.71,20.78,281780.542933,1685,20.7434,{"date":295,"open":296,"high":296,"low":297,"close":267,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",20.83,20.755,-0.08,-0.38,250998.279,1800,20.7838,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",20.79,20.86,20.84,0.17,0.82,216606.538454,1103,20.8323,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",20.66,20.765,20.635,20.67,0.06,0.29,234369.133078,1773,20.6992,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":208,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",20.64,20.585,20.61,-0.29,207962.4203,1047,20.6066,{"date":334,"open":318,"high":335,"low":336,"close":318,"change":229,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",20.715,20.5998,-0.24,187412.29797,1157,20.6672,{"date":342,"open":343,"high":278,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",20.81,20.72,-0.04,-0.19,173665.807497,1273,20.7728,{"date":351,"open":296,"high":296,"low":352,"close":267,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",20.7509,-0.175,-0.84,403741.188421,2114,20.7809,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",20.98,20.9997,20.885,20.935,-0.085,-0.4,130203.7559,1114,20.9419,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":200,"percent_change":201,"volume":374,"transactions":375,"vwap":376},"2026-09-08",21.04,21,21.02,157465.838585,1297,21.021,{"date":378,"open":371,"high":379,"low":380,"close":371,"change":280,"percent_change":281,"volume":381,"transactions":382,"vwap":383},"2026-09-04",21.06,21.004,165473.875902,1154,21.0309,{"date":385,"open":386,"high":387,"low":388,"close":373,"change":281,"percent_change":45,"volume":389,"transactions":390,"vwap":391},"2026-09-03",21.03,21.05,21.005,255473.49001,943,21.0218,{"date":393,"open":394,"high":395,"low":394,"close":394,"change":191,"percent_change":191,"volume":396,"transactions":397,"vwap":398},"2026-09-02",20.92,20.95,224684.899676,1248,20.9305,{"date":400,"open":401,"high":388,"low":402,"close":394,"change":201,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",20.96,20.91,-0.48,443250.376559,2289,20.9331,{"date":408,"open":386,"high":386,"low":360,"close":373,"change":229,"percent_change":337,"volume":409,"transactions":410,"vwap":411},"2026-08-31",221170.732248,1241,21.0022,{"date":413,"open":414,"high":415,"low":387,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":283,"vwap":420},"2026-08-28",21.13,21.1849,21.07,-0.07,-0.33,193137.547415,21.0911,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":191,"percent_change":191,"volume":427,"transactions":428,"vwap":429},"2026-08-27",21.12,21.155,21.11,21.14,103819.796497,985,21.1325,{"date":431,"open":423,"high":432,"low":433,"close":426,"change":200,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",21.15,21.1,-0.09,568553.124795,2267,21.139,{"date":439,"open":433,"high":440,"low":441,"close":440,"change":82,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",21.16,21.085,0.67,217596.730482,1147,21.1148,{"date":447,"open":448,"high":449,"low":450,"close":373,"change":208,"percent_change":270,"volume":451,"transactions":452,"vwap":453},"2026-08-24",21.01,21.0974,20.9924,152923.779829,995,21.029,{"date":455,"open":433,"high":456,"low":457,"close":458,"change":459,"percent_change":200,"volume":460,"transactions":461,"vwap":462},"2026-08-21",21.18,21.055,21.08,-0.005,778798.12191,885,21.0703,{"date":464,"open":433,"high":426,"low":458,"close":441,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",-0.095,-0.45,323583.73263,1285,21.0955,{"date":471,"open":440,"high":472,"low":448,"close":456,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",21.24,0.13,0.62,903420.115242,1210,21.1896,{"date":479,"open":372,"high":480,"low":402,"close":387,"change":481,"percent_change":229,"volume":482,"transactions":483,"vwap":484},"2026-08-18",21.0597,-0.01,4317004.02759,1358,21.017,{"date":486,"open":426,"high":487,"low":379,"close":379,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",21.145,-0.12,-0.57,141627.473132,961,21.1165,{"date":494,"open":495,"high":496,"low":440,"close":456,"change":434,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",21.23,21.27,-0.42,203335.381584,1384,21.1948,{"date":502,"open":503,"high":504,"low":505,"close":496,"change":82,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",21.22,21.29,21.21,0.66,158578.887891,745,21.2558,{"date":511,"open":512,"high":495,"low":423,"close":414,"change":280,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",21.17,0.09,169590.499,1254,21.1468,{"date":518,"open":432,"high":519,"low":520,"close":425,"change":481,"percent_change":229,"volume":521,"transactions":522,"vwap":523},"2026-08-11",21.2,21.1045,241812.903082,1796,21.124,{"date":525,"open":495,"high":495,"low":425,"close":423,"change":251,"percent_change":172,"volume":526,"transactions":527,"vwap":528},"2026-08-10",231773.807125,1769,21.1559,{"date":530,"open":531,"high":532,"low":505,"close":496,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",21.26,21.31,0.11,0.52,166571.23955,1623,21.2321,{"date":539,"open":519,"high":540,"low":432,"close":440,"change":200,"percent_change":434,"volume":541,"transactions":542,"vwap":543},"2026-08-06",21.3,133751.536069,1016,21.1783,{"date":545,"open":456,"high":472,"low":456,"close":456,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",0.01,0.05,210106.56385,1612,21.2113,{"date":552,"open":433,"high":519,"low":433,"close":512,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",0.12,0.57,363488.573475,2183,21.1728,{"date":559,"open":360,"high":458,"low":401,"close":387,"change":473,"percent_change":474,"volume":560,"transactions":561,"vwap":562},"2026-08-03",529336.123131,2108,21.0341,{"date":564,"open":395,"high":395,"low":565,"close":394,"change":481,"percent_change":229,"volume":566,"transactions":567,"vwap":568},"2026-07-31",20.87,183609.544505,1112,20.9052,{"date":570,"open":402,"high":395,"low":362,"close":571,"change":547,"percent_change":107,"volume":572,"transactions":573,"vwap":574},"2026-07-30",20.93,368152.73729,2596,20.9249,{"date":576,"open":416,"high":577,"low":565,"close":578,"change":239,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-29",21.3099,20.88,-1.04,258254.831833,1810,20.9793,{"date":584,"open":371,"high":585,"low":373,"close":433,"change":586,"percent_change":82,"volume":587,"transactions":588,"vwap":589},"2026-07-28",21.41,0.03,118545.645695,1010,21.0925,{"date":591,"open":379,"high":592,"low":593,"close":416,"change":281,"percent_change":45,"volume":594,"transactions":595,"vwap":596},"2026-07-27",21.095,21.035,127807.185636,1308,21.0613,{"date":598,"open":599,"high":372,"low":394,"close":600,"change":191,"percent_change":191,"volume":601,"transactions":602,"vwap":603},"2026-07-24",20.99,20.97,182084.004632,1229,20.9659,{"date":605,"open":401,"high":372,"low":606,"close":600,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-23",20.9,-0.11,-0.52,307154.659066,1747,20.9266,{"date":613,"open":433,"high":614,"low":615,"close":458,"change":298,"percent_change":299,"volume":616,"transactions":617,"vwap":618},"2026-07-22",21.125,21.0622,134327.444199,986,21.0991,{"date":620,"open":505,"high":621,"low":622,"close":440,"change":345,"percent_change":346,"volume":623,"transactions":624,"vwap":625},"2026-07-21",21.215,21.1501,122515.221385,1150,21.1718,{"date":627,"open":628,"high":629,"low":440,"close":519,"change":251,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-20",21.25,21.289,-0.7,185814.421978,1319,21.2055,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":481,"percent_change":229,"volume":639,"transactions":640,"vwap":641},"2026-07-17",21.34,21.3851,21.35,193733.236026,1221,21.3551,{"date":643,"open":644,"high":645,"low":646,"close":644,"change":647,"percent_change":251,"volume":648,"transactions":649,"vwap":638},"2026-07-16",21.36,21.505,21.3204,-0.032,147776.805118,1194,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":281,"volume":657,"transactions":658,"vwap":659},"2026-07-15",21.39,21.52,21.365,21.392,0.022,218647.37945,1081,21.4124,{"date":661,"open":652,"high":662,"low":663,"close":664,"change":152,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-14",21.43,21.345,21.37,0.19,190789.087675,1439,21.3798,{"date":670,"open":585,"high":671,"low":672,"close":673,"change":346,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-13",21.6004,21.315,21.33,-0.88,355643.017381,1826,21.3766,{"date":679,"open":680,"high":681,"low":682,"close":653,"change":546,"percent_change":547,"volume":683,"transactions":9,"vwap":653},"2026-07-10",21.49,21.55,21.44,157500,{"date":685,"open":686,"high":687,"low":662,"close":688,"change":319,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-09",21.47,21.53,21.51,0.28,259400,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":208,"percent_change":270,"volume":697,"transactions":9,"vwap":696},"2026-07-08",21.42,21.68,21.32,21.45,505700,{"date":699,"open":700,"high":701,"low":688,"close":688,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":688},"2026-07-07",21.6,21.65,-0.14,-0.65,141300,{"date":706,"open":707,"high":708,"low":709,"close":701,"change":191,"percent_change":191,"volume":710,"transactions":9,"vwap":701},"2026-07-06",21.62,21.66,21.56,181900,{"date":712,"open":681,"high":708,"low":681,"close":701,"change":319,"percent_change":689,"volume":713,"transactions":9,"vwap":701},"2026-07-02",403000,{"date":715,"open":700,"high":716,"low":682,"close":717,"change":208,"percent_change":270,"volume":718,"transactions":9,"vwap":717},"2026-07-01",21.7,21.59,678400,{"date":720,"open":721,"high":722,"low":723,"close":701,"change":434,"percent_change":724,"volume":725,"transactions":9,"vwap":701},"2026-06-30",21.72,21.75,21.64,-0.41,187200,{"date":727,"open":716,"high":728,"low":716,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-29",21.81,21.74,0.07,0.32,815000,{"date":734,"open":735,"high":736,"low":701,"close":735,"change":191,"percent_change":191,"volume":737,"transactions":9,"vwap":735},"2026-06-26",21.67,21.79,348900,{"date":739,"open":729,"high":740,"low":700,"close":735,"change":200,"percent_change":434,"volume":741,"transactions":9,"vwap":735},"2026-06-25",21.99,741900,{"date":743,"open":673,"high":721,"low":673,"close":744,"change":513,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-24",21.69,0.42,135900,{"date":748,"open":717,"high":749,"low":750,"close":700,"change":345,"percent_change":751,"volume":752,"transactions":9,"vwap":700},"2026-06-23",21.76,21.57,-0.18,203200,{"date":754,"open":735,"high":755,"low":756,"close":723,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":723},"2026-06-22",21.77,21.63,-0.21,-0.96,210500,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":473,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-18",21.88,21.73,21.85,0.6,186200,{"date":768,"open":736,"high":769,"low":770,"close":721,"change":434,"percent_change":724,"volume":771,"transactions":9,"vwap":721},"2026-06-17",21.84,21.71,650300,{"date":773,"open":774,"high":769,"low":775,"close":728,"change":280,"percent_change":513,"volume":776,"transactions":9,"vwap":728},"2026-06-16",21.82,21.8,102300,{"date":778,"open":775,"high":779,"low":723,"close":736,"change":281,"percent_change":137,"volume":780,"transactions":9,"vwap":736},"2026-06-15",21.86,254900,{"date":782,"open":716,"high":716,"low":783,"close":744,"change":586,"percent_change":82,"volume":784,"transactions":9,"vwap":744},"2026-06-12",21.61,172100,{"date":786,"open":787,"high":735,"low":585,"close":708,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":708},"2026-06-11",21.48,0.25,1.17,538700,{"date":792,"open":693,"high":793,"low":414,"close":585,"change":201,"percent_change":794,"volume":795,"transactions":9,"vwap":585},"2026-06-10",21.54,-0.46,333200,{"date":797,"open":687,"high":687,"low":798,"close":688,"change":533,"percent_change":96,"volume":799,"transactions":9,"vwap":688},"2026-06-09",21.4,360500,{"date":801,"open":687,"high":687,"low":798,"close":798,"change":417,"percent_change":418,"volume":802,"transactions":9,"vwap":798},"2026-06-08",134800,{"date":804,"open":687,"high":722,"low":696,"close":686,"change":751,"percent_change":261,"volume":805,"transactions":9,"vwap":686},"2026-06-05",131300,{"date":807,"open":700,"high":708,"low":793,"close":701,"change":547,"percent_change":808,"volume":809,"transactions":9,"vwap":701},"2026-06-04",0.23,658500,{"date":811,"open":717,"high":783,"low":681,"close":700,"change":208,"percent_change":270,"volume":812,"transactions":9,"vwap":700},"2026-06-03",210800,{"date":814,"open":700,"high":694,"low":700,"close":708,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":708},"2026-06-02",0.08,0.37,96500,{"date":819,"open":750,"high":700,"low":696,"close":820,"change":481,"percent_change":229,"volume":821,"transactions":9,"vwap":820},"2026-06-01",21.58,568000,{"date":823,"open":820,"high":756,"low":688,"close":717,"change":513,"percent_change":745,"volume":824,"transactions":9,"vwap":717},"2026-05-29",399000,{"date":826,"open":585,"high":709,"low":827,"close":828,"change":547,"percent_change":808,"volume":829,"transactions":9,"vwap":828},"2026-05-28",21.38,21.5,423200,{"date":831,"open":798,"high":701,"low":798,"close":696,"change":281,"percent_change":127,"volume":832,"transactions":9,"vwap":696},"2026-05-27",115700,{"date":834,"open":695,"high":787,"low":532,"close":638,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":638},"2026-05-26",0.15,0.71,485900,{"date":839,"open":519,"high":532,"low":440,"close":519,"change":547,"percent_change":107,"volume":840,"transactions":9,"vwap":519},"2026-05-22",294100,{"date":842,"open":416,"high":505,"low":373,"close":432,"change":152,"percent_change":665,"volume":843,"transactions":9,"vwap":432},"2026-05-21",788800,{"date":845,"open":401,"high":440,"low":606,"close":425,"change":835,"percent_change":846,"volume":847,"transactions":9,"vwap":425},"2026-05-20",0.72,189900,{"date":849,"open":599,"high":440,"low":402,"close":401,"change":607,"percent_change":608,"volume":850,"transactions":9,"vwap":401},"2026-05-19",156100,{"date":852,"open":425,"high":440,"low":853,"close":416,"change":702,"percent_change":854,"volume":855,"transactions":9,"vwap":416},"2026-05-18",21.030001,-0.66,183800,{"date":857,"open":496,"high":695,"low":512,"close":505,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":505},"2026-05-15",-0.23,-1.07,222400,{"date":862,"open":787,"high":653,"low":585,"close":682,"change":280,"percent_change":513,"volume":863,"transactions":9,"vwap":682},"2026-05-14",146500,{"date":865,"open":696,"high":680,"low":827,"close":693,"change":417,"percent_change":418,"volume":866,"transactions":9,"vwap":693},"2026-05-13",271000,{"date":868,"open":688,"high":688,"low":869,"close":680,"change":434,"percent_change":497,"volume":870,"transactions":9,"vwap":680},"2026-05-12",21.09,248600,{"date":872,"open":783,"high":694,"low":681,"close":820,"change":434,"percent_change":497,"volume":873,"transactions":9,"vwap":820},"2026-05-11",228000,{"date":875,"open":735,"high":770,"low":783,"close":735,"change":319,"percent_change":689,"volume":876,"transactions":9,"vwap":735},"2026-05-08",178400,{"date":878,"open":763,"high":763,"low":820,"close":783,"change":298,"percent_change":879,"volume":880,"transactions":9,"vwap":783},"2026-05-07",-0.37,245000,{"date":882,"open":783,"high":770,"low":783,"close":744,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":744},"2026-05-06",0.2,0.93,283800,{"date":887,"open":888,"high":653,"low":682,"close":680,"change":82,"percent_change":506,"volume":889,"transactions":9,"vwap":680},"2026-05-05",21.46,477900,{"date":891,"open":828,"high":681,"low":673,"close":638,"change":346,"percent_change":674,"volume":892,"transactions":9,"vwap":638},"2026-05-04",302800,{"date":894,"open":686,"high":783,"low":686,"close":793,"change":730,"percent_change":895,"volume":896,"transactions":9,"vwap":793},"2026-05-01",0.33,192900,{"date":898,"open":662,"high":783,"low":693,"close":686,"change":513,"percent_change":745,"volume":899,"transactions":9,"vwap":686},"2026-04-30",606500,{"date":901,"open":682,"high":696,"low":664,"close":827,"change":488,"percent_change":902,"volume":903,"transactions":9,"vwap":827},"2026-04-29",-0.56,179900,{"date":905,"open":686,"high":653,"low":682,"close":828,"change":345,"percent_change":346,"volume":906,"transactions":9,"vwap":828},"2026-04-28",132000,{"date":908,"open":681,"high":783,"low":828,"close":793,"change":229,"percent_change":858,"volume":909,"transactions":9,"vwap":793},"2026-04-27",180800,{"date":911,"open":793,"high":700,"low":828,"close":717,"change":586,"percent_change":82,"volume":912,"transactions":9,"vwap":717},"2026-04-24",274100,{"date":914,"open":707,"high":763,"low":696,"close":709,"change":434,"percent_change":497,"volume":915,"transactions":9,"vwap":709},"2026-04-23",586800,{"date":917,"open":694,"high":716,"low":707,"close":701,"change":319,"percent_change":689,"volume":918,"transactions":9,"vwap":701},"2026-04-22",234900,{"date":920,"open":735,"high":722,"low":750,"close":717,"change":298,"percent_change":879,"volume":921,"transactions":9,"vwap":717},"2026-04-21",268400,{"date":923,"open":770,"high":770,"low":723,"close":735,"change":201,"percent_change":794,"volume":924,"transactions":9,"vwap":735},"2026-04-20",138700,{"date":926,"open":927,"high":928,"low":749,"close":755,"change":22,"percent_change":929,"volume":930,"transactions":9,"vwap":755},"2026-04-17",21.78,21.87,0.83,244000,{"date":932,"open":708,"high":694,"low":681,"close":717,"change":607,"percent_change":73,"volume":933,"transactions":9,"vwap":717},"2026-04-16",219900,{"date":935,"open":707,"high":770,"low":707,"close":716,"change":229,"percent_change":858,"volume":936,"transactions":9,"vwap":716},"2026-04-15",169100,{"date":938,"open":707,"high":722,"low":707,"close":722,"change":939,"percent_change":88,"volume":940,"transactions":9,"vwap":722},"2026-04-14",0.16,176400,{"date":942,"open":682,"high":783,"low":693,"close":717,"change":82,"percent_change":943,"volume":944,"transactions":9,"vwap":717},"2026-04-13",0.65,204200,{"date":946,"open":787,"high":828,"low":798,"close":696,"change":481,"percent_change":229,"volume":947,"transactions":9,"vwap":696},"2026-04-10",124500,{"date":949,"open":644,"high":793,"low":695,"close":888,"change":281,"percent_change":127,"volume":950,"transactions":9,"vwap":888},"2026-04-09",656800,{"date":952,"open":787,"high":793,"low":504,"close":644,"change":320,"percent_change":953,"volume":954,"transactions":9,"vwap":644},"2026-04-08",1.38,1869900,{"date":956,"open":373,"high":425,"low":578,"close":416,"change":280,"percent_change":281,"volume":957,"transactions":9,"vwap":416},"2026-04-07",333300,{"date":959,"open":373,"high":425,"low":606,"close":960,"change":481,"percent_change":229,"volume":961,"transactions":9,"vwap":960},"2026-04-06",21.049999,241100,{"date":963,"open":395,"high":458,"low":964,"close":965,"change":547,"percent_change":107,"volume":966,"transactions":9,"vwap":965},"2026-04-02",20.89,21.059999,903800,{"date":968,"open":372,"high":433,"low":401,"close":448,"change":533,"percent_change":102,"volume":969,"transactions":9,"vwap":448},"2026-04-01",699000,{"date":971,"open":290,"high":360,"low":972,"close":606,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":606},"2026-03-31",20.73,0.26,1.26,675500,{"date":977,"open":287,"high":978,"low":979,"close":326,"change":547,"percent_change":107,"volume":980,"transactions":9,"vwap":326},"2026-03-30",20.75,20.6,190700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":112,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-03-27",20.69,20.82,20.46,20.59,-0.82,319400,{"date":990,"open":394,"high":372,"low":978,"close":267,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":267},"2026-03-26",-0.26,-1.24,687400,{"date":995,"open":996,"high":869,"low":344,"close":373,"change":788,"percent_change":117,"volume":997,"transactions":9,"vwap":373},"2026-03-25",21.040001,266500,{"date":999,"open":277,"high":964,"low":1000,"close":277,"change":434,"percent_change":1001,"volume":1002,"transactions":9,"vwap":277},"2026-03-24",20.68,-0.43,586900,{"date":1004,"open":267,"high":571,"low":328,"close":306,"change":553,"percent_change":38,"volume":1005,"transactions":9,"vwap":306},"2026-03-23",535800,{"date":1007,"open":853,"high":425,"low":344,"close":287,"change":1008,"percent_change":1009,"volume":957,"transactions":9,"vwap":287},"2026-03-20",-0.44,-2.08,{"date":1011,"open":373,"high":531,"low":600,"close":456,"change":730,"percent_change":895,"volume":1012,"transactions":9,"vwap":456},"2026-03-19",965500,{"date":1014,"open":540,"high":638,"low":425,"close":425,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":425},"2026-03-18",-0.2,-0.94,352800,{"date":1019,"open":673,"high":638,"low":440,"close":532,"change":533,"percent_change":534,"volume":1020,"transactions":9,"vwap":532},"2026-03-17",265600,{"date":1022,"open":505,"high":496,"low":600,"close":519,"change":533,"percent_change":534,"volume":1023,"transactions":9,"vwap":519},"2026-03-16",363000,{"date":1025,"open":504,"high":585,"low":458,"close":869,"change":112,"percent_change":1026,"volume":1027,"transactions":9,"vwap":869},"2026-03-13",-0.8,901800,{"date":1029,"open":798,"high":696,"low":628,"close":531,"change":757,"percent_change":1030,"volume":1031,"transactions":9,"vwap":531},"2026-03-12",-0.98,209100,{"date":1033,"open":709,"high":701,"low":888,"close":686,"change":298,"percent_change":879,"volume":1034,"transactions":9,"vwap":686},"2026-03-11",426800,{"date":1036,"open":700,"high":744,"low":793,"close":681,"change":250,"percent_change":702,"volume":1037,"transactions":9,"vwap":681},"2026-03-10",388800,{"date":1039,"open":695,"high":700,"low":504,"close":820,"change":513,"percent_change":745,"volume":1040,"transactions":9,"vwap":820},"2026-03-09",542500,{"date":1042,"open":828,"high":820,"low":686,"close":680,"change":346,"percent_change":674,"volume":1043,"transactions":9,"vwap":680},"2026-03-06",641200,{"date":1045,"open":721,"high":775,"low":756,"close":694,"change":201,"percent_change":794,"volume":1046,"transactions":9,"vwap":694},"2026-03-05",723800,{"date":1048,"open":716,"high":1049,"low":717,"close":927,"change":319,"percent_change":689,"volume":1050,"transactions":9,"vwap":927},"2026-03-04",21.83,297400,{"date":1052,"open":793,"high":763,"low":682,"close":721,"change":488,"percent_change":1053,"volume":1054,"transactions":9,"vwap":721},"2026-03-03",-0.55,454600,{"date":1056,"open":728,"high":1057,"low":755,"close":769,"change":702,"percent_change":1058,"volume":1059,"transactions":9,"vwap":769},"2026-03-02",21.98,-0.64,290100,{"date":1061,"open":1062,"high":1063,"low":762,"close":1057,"change":546,"percent_change":547,"volume":944,"transactions":9,"vwap":1057},"2026-02-27",21.94,22.02,{"date":1065,"open":1063,"high":1063,"low":1066,"close":1067,"change":200,"percent_change":434,"volume":1068,"transactions":9,"vwap":1067},"2026-02-26",21.93,21.97,208400,{"date":1070,"open":740,"high":1071,"low":1066,"close":740,"change":586,"percent_change":82,"volume":1072,"transactions":9,"vwap":740},"2026-02-25",22.01,230900,{"date":1074,"open":1067,"high":1075,"low":1066,"close":1076,"change":200,"percent_change":434,"volume":1077,"transactions":9,"vwap":1076},"2026-02-24",22,21.96,259500,{"date":1079,"open":1057,"high":1071,"low":1066,"close":1057,"change":417,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1057},"2026-02-23",-0.32,186600,{"date":1083,"open":1075,"high":1084,"low":1076,"close":1085,"change":546,"percent_change":547,"volume":1086,"transactions":9,"vwap":1085},"2026-02-20",22.059999,22.049999,247200,{"date":1088,"open":1057,"high":25,"low":1057,"close":1089,"change":250,"percent_change":702,"volume":1090,"transactions":9,"vwap":1089},"2026-02-19",22.040001,4834400,{"date":1092,"open":1084,"high":1093,"low":1089,"close":1094,"change":546,"percent_change":547,"volume":1095,"transactions":9,"vwap":1094},"2026-02-18",22.12,22.07,287800,{"date":1097,"open":1094,"high":1098,"low":1089,"close":1084,"change":730,"percent_change":731,"volume":1099,"transactions":9,"vwap":1084},"2026-02-17",22.09,2799000,{"date":1101,"open":1076,"high":1089,"low":1102,"close":740,"change":547,"percent_change":808,"volume":1103,"transactions":9,"vwap":740},"2026-02-13",21.89,231900,{"date":1105,"open":1106,"high":740,"low":928,"close":1062,"change":815,"percent_change":816,"volume":1107,"transactions":9,"vwap":1062},"2026-02-12",21.92,452500,{"date":1109,"open":1049,"high":762,"low":729,"close":779,"change":586,"percent_change":82,"volume":1110,"transactions":9,"vwap":779},"2026-02-11",562500,{"date":1112,"open":736,"high":928,"low":755,"close":1049,"change":513,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1049},"2026-02-10",0.41,213700,{"date":1116,"open":708,"high":755,"low":783,"close":729,"change":152,"percent_change":22,"volume":1117,"transactions":9,"vwap":729},"2026-02-09",466400,{"date":1119,"open":701,"high":763,"low":707,"close":716,"change":730,"percent_change":731,"volume":1120,"transactions":9,"vwap":716},"2026-02-06",814700,{"date":1122,"open":820,"high":694,"low":750,"close":756,"change":730,"percent_change":731,"volume":1123,"transactions":9,"vwap":756},"2026-02-05",267200,{"date":1125,"open":820,"high":708,"low":653,"close":709,"change":191,"percent_change":191,"volume":1126,"transactions":9,"vwap":709},"2026-02-04",322800,{"date":1128,"open":820,"high":708,"low":828,"close":709,"change":481,"percent_change":229,"volume":1129,"transactions":9,"vwap":709},"2026-02-03",321200,{"date":1131,"open":717,"high":756,"low":688,"close":750,"change":546,"percent_change":547,"volume":1132,"transactions":9,"vwap":750},"2026-02-02",695000,{"date":1134,"open":750,"high":723,"low":709,"close":709,"change":229,"percent_change":858,"volume":1135,"transactions":9,"vwap":709},"2026-01-30",209000,{"date":1137,"open":709,"high":783,"low":688,"close":783,"change":586,"percent_change":82,"volume":1138,"transactions":9,"vwap":783},"2026-01-29",173400,{"date":1140,"open":700,"high":735,"low":709,"close":820,"change":250,"percent_change":702,"volume":1141,"transactions":9,"vwap":820},"2026-01-28",189800,{"date":1143,"open":756,"high":735,"low":820,"close":783,"change":417,"percent_change":1080,"volume":1144,"transactions":9,"vwap":783},"2026-01-27",1281800,{"date":1146,"open":723,"high":694,"low":681,"close":694,"change":152,"percent_change":22,"volume":1147,"transactions":9,"vwap":694},"2026-01-26",193100,{"date":1149,"open":717,"high":723,"low":680,"close":723,"change":547,"percent_change":808,"volume":1150,"transactions":9,"vwap":723},"2026-01-23",1884000,{"date":1152,"open":681,"high":707,"low":688,"close":717,"change":546,"percent_change":547,"volume":1153,"transactions":9,"vwap":717},"2026-01-22",526900,{"date":1155,"open":888,"high":783,"low":652,"close":820,"change":89,"percent_change":1156,"volume":1157,"transactions":9,"vwap":820},"2026-01-21",1.03,326700,{"date":1159,"open":664,"high":787,"low":426,"close":644,"change":270,"percent_change":1160,"volume":1161,"transactions":9,"vwap":644},"2026-01-20",-1.29,369300,{"date":1163,"open":694,"high":716,"low":756,"close":723,"change":345,"percent_change":751,"volume":1164,"transactions":9,"vwap":723},"2026-01-16",1081700,{"date":1166,"open":729,"high":729,"low":735,"close":694,"change":546,"percent_change":547,"volume":1167,"transactions":9,"vwap":694},"2026-01-15",1024400,{"date":1169,"open":820,"high":694,"low":820,"close":735,"change":815,"percent_change":816,"volume":1170,"transactions":9,"vwap":735},"2026-01-14",188800,{"date":1172,"open":707,"high":723,"low":750,"close":717,"change":229,"percent_change":858,"volume":1173,"transactions":9,"vwap":717},"2026-01-13",437200,{"date":1175,"open":717,"high":694,"low":717,"close":723,"change":250,"percent_change":702,"volume":1176,"transactions":9,"vwap":723},"2026-01-12",376500,{"date":1178,"open":700,"high":694,"low":820,"close":735,"change":513,"percent_change":745,"volume":1179,"transactions":9,"vwap":735},"2026-01-09",299300,{"date":1181,"open":681,"high":700,"low":687,"close":820,"change":200,"percent_change":434,"volume":1182,"transactions":9,"vwap":820},"2026-01-08",501400,{"date":1184,"open":701,"high":694,"low":700,"close":700,"change":298,"percent_change":879,"volume":1185,"transactions":9,"vwap":700},"2026-01-07",141500,{"date":1187,"open":716,"high":716,"low":707,"close":694,"change":250,"percent_change":702,"volume":1188,"transactions":9,"vwap":694},"2026-01-06",325300,{"date":1190,"open":744,"high":763,"low":701,"close":770,"change":280,"percent_change":513,"volume":1191,"transactions":9,"vwap":770},"2026-01-05",727300,{"date":1193,"open":763,"high":749,"low":723,"close":744,"change":586,"percent_change":82,"volume":1194,"transactions":9,"vwap":744},"2026-01-02",1163600,{"date":1196,"open":755,"high":927,"low":708,"close":708,"change":434,"percent_change":724,"volume":1197,"transactions":9,"vwap":708},"2025-12-31",242700,{"date":1199,"open":749,"high":774,"low":729,"close":722,"change":229,"percent_change":858,"volume":1200,"transactions":9,"vwap":722},"2025-12-30",207800,{"date":1202,"open":755,"high":769,"low":729,"close":775,"change":152,"percent_change":22,"volume":1203,"transactions":9,"vwap":775},"2025-12-29",235700,{"date":1205,"open":764,"high":762,"low":735,"close":749,"change":345,"percent_change":751,"volume":1206,"transactions":9,"vwap":749},"2025-12-26",165100,{"date":1208,"open":716,"high":775,"low":716,"close":775,"change":553,"percent_change":159,"volume":1209,"transactions":9,"vwap":775},"2025-12-24",82700,{"date":1211,"open":708,"high":763,"low":708,"close":694,"change":152,"percent_change":22,"volume":1212,"transactions":9,"vwap":694},"2025-12-23",173200,{"date":1214,"open":716,"high":721,"low":723,"close":723,"change":702,"percent_change":1058,"volume":1215,"transactions":9,"vwap":723},"2025-12-22",374900,{"date":1217,"open":775,"high":774,"low":744,"close":927,"change":200,"percent_change":434,"volume":1218,"transactions":9,"vwap":927},"2025-12-19",155400,{"date":1220,"open":736,"high":764,"low":722,"close":775,"change":533,"percent_change":96,"volume":1221,"transactions":9,"vwap":775},"2025-12-18",185200,{"date":1223,"open":736,"high":736,"low":744,"close":744,"change":201,"percent_change":794,"volume":1224,"transactions":9,"vwap":744},"2025-12-17",238500,{"date":1226,"open":736,"high":774,"low":749,"close":736,"change":280,"percent_change":513,"volume":1227,"transactions":9,"vwap":736},"2025-12-16",129500,{"date":1229,"open":1102,"high":1102,"low":755,"close":755,"change":280,"percent_change":513,"volume":1230,"transactions":9,"vwap":755},"2025-12-15",139400,{"date":1232,"open":755,"high":927,"low":701,"close":722,"change":200,"percent_change":434,"volume":850,"transactions":9,"vwap":722},"2025-12-12",{"date":1234,"open":927,"high":1066,"low":722,"close":755,"change":280,"percent_change":513,"volume":1235,"transactions":9,"vwap":755},"2025-12-11",366600,{"date":1237,"open":707,"high":927,"low":687,"close":722,"change":730,"percent_change":731,"volume":1238,"transactions":9,"vwap":722},"2025-12-10",174600,{"date":1240,"open":744,"high":721,"low":750,"close":694,"change":481,"percent_change":229,"volume":1241,"transactions":9,"vwap":694},"2025-12-09",250600,{"date":1243,"open":749,"high":1102,"low":687,"close":744,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":744},"2025-12-08",-0.16,-0.73,174400,{"date":1248,"open":774,"high":1249,"low":728,"close":764,"change":546,"percent_change":547,"volume":1250,"transactions":9,"vwap":764},"2025-12-05",21.9,351800,{"date":1252,"open":764,"high":762,"low":775,"close":769,"change":208,"percent_change":1253,"volume":1254,"transactions":9,"vwap":769},"2025-12-04",-0.27,360600,{"date":1256,"open":1049,"high":1106,"low":927,"close":1249,"change":730,"percent_change":731,"volume":1257,"transactions":9,"vwap":1249},"2025-12-03",788500,{"date":1259,"open":721,"high":769,"low":770,"close":1049,"change":82,"percent_change":943,"volume":1260,"transactions":9,"vwap":1049},"2025-12-02",160800,{"date":1262,"open":744,"high":722,"low":744,"close":744,"change":251,"percent_change":1263,"volume":1264,"transactions":9,"vwap":744},"2025-12-01",-0.69,840800,{"date":1266,"open":774,"high":1066,"low":755,"close":769,"change":280,"percent_change":513,"volume":1267,"transactions":9,"vwap":769},"2025-11-28",144400,{"date":1269,"open":722,"high":1076,"low":770,"close":774,"change":319,"percent_change":689,"volume":1206,"transactions":9,"vwap":774},"2025-11-26",{"date":1271,"open":770,"high":736,"low":716,"close":749,"change":319,"percent_change":689,"volume":1272,"transactions":9,"vwap":749},"2025-11-25",227000,{"date":1274,"open":770,"high":729,"low":701,"close":716,"change":229,"percent_change":858,"volume":1275,"transactions":9,"vwap":716},"2025-11-24",771600,{"date":1277,"open":722,"high":774,"low":770,"close":722,"change":319,"percent_change":689,"volume":1278,"transactions":9,"vwap":722},"2025-11-21",263700,{"date":1280,"open":736,"high":779,"low":744,"close":744,"change":298,"percent_change":879,"volume":1281,"transactions":9,"vwap":744},"2025-11-20",211500,{"date":1283,"open":749,"high":774,"low":763,"close":755,"change":546,"percent_change":547,"volume":1284,"transactions":9,"vwap":755},"2025-11-19",183700,{"date":1286,"open":736,"high":775,"low":770,"close":749,"change":481,"percent_change":229,"volume":1126,"transactions":9,"vwap":749},"2025-11-18",{"date":1288,"open":736,"high":779,"low":722,"close":755,"change":586,"percent_change":82,"volume":1289,"transactions":9,"vwap":755},"2025-11-17",197900,{"date":1291,"open":728,"high":774,"low":729,"close":729,"change":191,"percent_change":191,"volume":1292,"transactions":9,"vwap":729},"2025-11-14",180100,{"date":1294,"open":762,"high":762,"low":729,"close":729,"change":702,"percent_change":1058,"volume":1295,"transactions":9,"vwap":729},"2025-11-13",327700,{"date":1297,"open":928,"high":1066,"low":775,"close":762,"change":191,"percent_change":191,"volume":1298,"transactions":9,"vwap":762},"2025-11-12",237900,{"date":1300,"open":1049,"high":1249,"low":774,"close":762,"change":730,"percent_change":731,"volume":1301,"transactions":9,"vwap":762},"2025-11-11",257600,{"date":1303,"open":728,"high":1102,"low":744,"close":728,"change":319,"percent_change":689,"volume":1304,"transactions":9,"vwap":728},"2025-11-10",329100,{"date":1306,"open":716,"high":927,"low":694,"close":722,"change":586,"percent_change":82,"volume":710,"transactions":9,"vwap":722},"2025-11-07",{"date":1308,"open":749,"high":736,"low":721,"close":721,"change":513,"percent_change":745,"volume":1309,"transactions":9,"vwap":721},"2025-11-06",329000,{"date":1311,"open":927,"high":927,"low":756,"close":756,"change":702,"percent_change":1058,"volume":1312,"transactions":9,"vwap":756},"2025-11-05",383100,{"date":1314,"open":722,"high":775,"low":729,"close":755,"change":208,"percent_change":1253,"volume":1315,"transactions":9,"vwap":755},"2025-11-04",363500,{"date":1317,"open":928,"high":928,"low":749,"close":1049,"change":298,"percent_change":879,"volume":1318,"transactions":9,"vwap":1049},"2025-11-03",541900,{"date":1320,"open":1106,"high":1062,"low":779,"close":1321,"change":152,"percent_change":22,"volume":1322,"transactions":9,"vwap":1321},"2025-10-31",21.91,334800,{"date":1324,"open":1049,"high":1321,"low":729,"close":928,"change":200,"percent_change":434,"volume":961,"transactions":9,"vwap":928},"2025-10-30",{"date":1326,"open":1089,"high":1094,"low":762,"close":1102,"change":488,"percent_change":1053,"volume":1327,"transactions":9,"vwap":1102},"2025-10-29",338300,{"date":1329,"open":740,"high":1330,"low":775,"close":1071,"change":200,"percent_change":434,"volume":1331,"transactions":9,"vwap":1071},"2025-10-28",22.030001,814000,{"date":1333,"open":1076,"high":1330,"low":1102,"close":1330,"change":533,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1330},"2025-10-27",0.5,330500,{"date":1337,"open":1062,"high":1338,"low":764,"close":1106,"change":281,"percent_change":137,"volume":1339,"transactions":9,"vwap":1106},"2025-10-24",21.95,266700,{"date":1341,"open":728,"high":779,"low":927,"close":774,"change":417,"percent_change":1080,"volume":1342,"transactions":9,"vwap":774},"2025-10-23",344700,{"date":1344,"open":1076,"high":1076,"low":769,"close":1102,"change":345,"percent_change":751,"volume":1345,"transactions":9,"vwap":1102},"2025-10-22",215300,{"date":1347,"open":1066,"high":1076,"low":764,"close":1066,"change":533,"percent_change":1334,"volume":1348,"transactions":9,"vwap":1066},"2025-10-21",194500,{"date":1350,"open":736,"high":769,"low":927,"close":774,"change":586,"percent_change":82,"volume":1351,"transactions":9,"vwap":774},"2025-10-20",703500,{"date":1353,"open":722,"high":728,"low":721,"close":736,"change":152,"percent_change":22,"volume":1354,"transactions":9,"vwap":736},"2025-10-17",176300,{"date":1356,"open":721,"high":755,"low":723,"close":722,"change":730,"percent_change":731,"volume":1357,"transactions":9,"vwap":722},"2025-10-16",224700,{"date":1359,"open":735,"high":927,"low":756,"close":694,"change":730,"percent_change":731,"volume":1360,"transactions":9,"vwap":694},"2025-10-15",321300,{"date":1362,"open":688,"high":755,"low":787,"close":783,"change":250,"percent_change":702,"volume":1363,"transactions":9,"vwap":783},"2025-10-14",677100,{"date":1365,"open":653,"high":723,"low":798,"close":723,"change":107,"percent_change":1366,"volume":1367,"transactions":9,"vwap":723},"2025-10-13",1.12,182100,{"date":1369,"open":717,"high":717,"low":798,"close":798,"change":1244,"percent_change":1370,"volume":1371,"transactions":9,"vwap":798},"2025-10-10",-0.74,270400,{"date":1373,"open":707,"high":756,"low":687,"close":709,"change":229,"percent_change":858,"volume":1374,"transactions":9,"vwap":709},"2025-10-09",291100,{"date":1376,"open":707,"high":708,"low":750,"close":783,"change":586,"percent_change":82,"volume":1377,"transactions":9,"vwap":783},"2025-10-08",246500,{"date":1379,"open":750,"high":700,"low":681,"close":820,"change":546,"percent_change":547,"volume":1380,"transactions":9,"vwap":820},"2025-10-07",263800,{"date":1382,"open":750,"high":783,"low":681,"close":750,"change":229,"percent_change":858,"volume":1383,"transactions":9,"vwap":750},"2025-10-06",241300,{"date":1385,"open":735,"high":735,"low":783,"close":707,"change":250,"percent_change":702,"volume":1386,"transactions":9,"vwap":707},"2025-10-03",160500,{"date":1388,"open":820,"high":708,"low":709,"close":701,"change":546,"percent_change":547,"volume":1389,"transactions":9,"vwap":701},"2025-10-02",247600,{"date":1391,"open":700,"high":708,"low":820,"close":723,"change":815,"percent_change":816,"volume":1392,"transactions":9,"vwap":723},"2025-10-01",662100,{"date":1394,"open":688,"high":750,"low":828,"close":709,"change":280,"percent_change":513,"volume":1395,"transactions":9,"vwap":709},"2025-09-30",195900,{"date":1397,"open":680,"high":793,"low":787,"close":793,"change":815,"percent_change":816,"volume":1398,"transactions":9,"vwap":793},"2025-09-29",579800,{"date":1400,"open":696,"high":680,"low":638,"close":888,"change":280,"percent_change":513,"volume":1401,"transactions":9,"vwap":888},"2025-09-26",267000,{"date":1403,"open":888,"high":888,"low":636,"close":682,"change":208,"percent_change":270,"volume":1404,"transactions":9,"vwap":682},"2025-09-25",569600,{"date":1406,"open":681,"high":681,"low":686,"close":828,"change":250,"percent_change":702,"volume":1407,"transactions":9,"vwap":828},"2025-09-24",220200,{"date":1409,"open":686,"high":793,"low":662,"close":687,"change":319,"percent_change":689,"volume":1410,"transactions":9,"vwap":687},"2025-09-23",382000,{"date":1412,"open":696,"high":680,"low":662,"close":686,"change":112,"percent_change":1413,"volume":1414,"transactions":9,"vwap":686},"2025-09-22",-0.79,169000,{"date":1416,"open":820,"high":723,"low":681,"close":723,"change":280,"percent_change":513,"volume":1417,"transactions":9,"vwap":723},"2025-09-19",146800,{"date":1419,"open":735,"high":694,"low":700,"close":707,"change":417,"percent_change":1080,"volume":1420,"transactions":9,"vwap":707},"2025-09-18",472800,{"date":1422,"open":729,"high":736,"low":756,"close":744,"change":546,"percent_change":547,"volume":1423,"transactions":9,"vwap":744},"2025-09-17",187100,{"date":1425,"open":694,"high":721,"low":700,"close":694,"change":250,"percent_change":702,"volume":1426,"transactions":9,"vwap":694},"2025-09-16",174700,{"date":1428,"open":756,"high":770,"low":700,"close":770,"change":513,"percent_change":745,"volume":1429,"transactions":9,"vwap":770},"2025-09-15",143100,{"date":1431,"open":820,"high":756,"low":688,"close":707,"change":546,"percent_change":547,"volume":1432,"transactions":9,"vwap":707},"2025-09-12",223400,{"date":1434,"open":686,"high":701,"low":798,"close":783,"change":82,"percent_change":943,"volume":1435,"transactions":9,"vwap":783},"2025-09-11",152800,{"date":1437,"open":532,"high":828,"low":540,"close":686,"change":308,"percent_change":1438,"volume":1439,"transactions":9,"vwap":686},"2025-09-10",0.8,167800,{"date":1441,"open":636,"high":636,"low":472,"close":540,"change":345,"percent_change":346,"volume":1442,"transactions":9,"vwap":540},"2025-09-09",197200,{"date":1444,"open":496,"high":638,"low":531,"close":636,"change":730,"percent_change":895,"volume":1445,"transactions":9,"vwap":636},"2025-09-08",462000,{"date":1447,"open":519,"high":496,"low":512,"close":496,"change":89,"percent_change":1448,"volume":1449,"transactions":9,"vwap":496},"2025-09-05",1.05,774400,{"date":1451,"open":395,"high":960,"low":964,"close":960,"change":553,"percent_change":554,"volume":1452,"transactions":9,"vwap":960},"2025-09-04",495500,{"date":1454,"open":290,"high":395,"low":290,"close":571,"change":473,"percent_change":474,"volume":1455,"transactions":9,"vwap":571},"2025-09-03",182900,{"date":1457,"open":344,"high":279,"low":289,"close":279,"change":488,"percent_change":489,"volume":1458,"transactions":9,"vwap":279},"2025-09-02",289900,{"date":1460,"open":1461,"high":395,"low":306,"close":394,"change":229,"percent_change":337,"volume":1462,"transactions":9,"vwap":394},"2025-08-29",20.94,611900,{"date":1464,"open":565,"high":599,"low":307,"close":600,"change":82,"percent_change":442,"volume":1465,"transactions":9,"vwap":600},"2025-08-28",559900,{"date":1467,"open":290,"high":296,"low":978,"close":296,"change":250,"percent_change":702,"volume":1468,"transactions":9,"vwap":296},"2025-08-27",599700,{"date":1470,"open":343,"high":306,"low":267,"close":306,"change":481,"percent_change":229,"volume":1471,"transactions":9,"vwap":306},"2025-08-26",203900,{"date":1473,"open":964,"high":372,"low":565,"close":565,"change":208,"percent_change":329,"volume":1423,"transactions":9,"vwap":565},"2025-08-25",{"date":1475,"open":290,"high":401,"low":978,"close":571,"change":22,"percent_change":132,"volume":1476,"transactions":9,"vwap":571},"2025-08-22",376800,{"date":1478,"open":287,"high":290,"low":289,"close":978,"change":208,"percent_change":329,"volume":1479,"transactions":9,"vwap":978},"2025-08-21",509400,{"date":1481,"open":305,"high":984,"low":277,"close":343,"change":229,"percent_change":337,"volume":1482,"transactions":9,"vwap":343},"2025-08-20",233600,{"date":1484,"open":296,"high":565,"low":343,"close":306,"change":481,"percent_change":229,"volume":1485,"transactions":9,"vwap":306},"2025-08-19",142000,{"date":1487,"open":278,"high":565,"low":279,"close":565,"change":250,"percent_change":702,"volume":1488,"transactions":9,"vwap":565},"2025-08-18",115100,{"date":1490,"open":394,"high":1461,"low":578,"close":606,"change":201,"percent_change":403,"volume":1491,"transactions":9,"vwap":606},"2025-08-15",213600,{"date":1493,"open":372,"high":996,"low":571,"close":372,"change":345,"percent_change":346,"volume":1494,"transactions":9,"vwap":372},"2025-08-14",252200,{"date":1496,"open":394,"high":960,"low":394,"close":996,"change":939,"percent_change":1497,"volume":1498,"transactions":9,"vwap":996},"2025-08-13",0.77,201800,{"date":1500,"open":278,"high":964,"low":279,"close":578,"change":319,"percent_change":320,"volume":1501,"transactions":9,"vwap":578},"2025-08-12",329500,{"date":1503,"open":306,"high":565,"low":343,"close":984,"change":280,"percent_change":281,"volume":1504,"transactions":9,"vwap":984},"2025-08-11",213000,{"date":1506,"open":267,"high":279,"low":978,"close":279,"change":280,"percent_change":281,"volume":1507,"transactions":9,"vwap":279},"2025-08-08",138000,{"date":1509,"open":978,"high":296,"low":978,"close":290,"change":547,"percent_change":107,"volume":1510,"transactions":9,"vwap":290},"2025-08-07",297500,{"date":1512,"open":1513,"high":978,"low":1514,"close":972,"change":481,"percent_change":229,"volume":1515,"transactions":9,"vwap":972},"2025-08-06",20.7,20.62,165700,{"date":1517,"open":326,"high":267,"low":1518,"close":287,"change":280,"percent_change":281,"volume":1519,"transactions":9,"vwap":287},"2025-08-05",20.63,213100,{"date":1521,"open":318,"high":972,"low":1518,"close":344,"change":533,"percent_change":102,"volume":1522,"transactions":9,"vwap":344},"2025-08-04",273900,{"date":1524,"open":328,"high":1518,"low":1525,"close":328,"change":815,"percent_change":1526,"volume":1527,"transactions":9,"vwap":328},"2025-08-01",20.55,0.39,561800,{"date":1529,"open":1530,"high":986,"low":1531,"close":1532,"change":250,"percent_change":251,"volume":1533,"transactions":9,"vwap":1532},"2025-07-31",20.57,20.43,20.53,196500,{"date":1535,"open":1525,"high":986,"low":1536,"close":1537,"change":250,"percent_change":251,"volume":1538,"transactions":9,"vwap":1537},"2025-07-30",20.48,20.56,228500,{"date":1540,"open":1541,"high":328,"low":1541,"close":986,"change":513,"percent_change":1542,"volume":1543,"transactions":9,"vwap":986},"2025-07-29",20.5,0.44,414500,{"date":1545,"open":1536,"high":257,"low":1546,"close":1541,"change":481,"percent_change":229,"volume":1547,"transactions":9,"vwap":1541},"2025-07-28",20.45,113400,{"date":1549,"open":985,"high":257,"low":1550,"close":257,"change":281,"percent_change":52,"volume":1551,"transactions":9,"vwap":257},"2025-07-25",20.42,150800,{"date":1553,"open":247,"high":985,"low":1554,"close":1555,"change":250,"percent_change":251,"volume":1556,"transactions":9,"vwap":1555},"2025-07-24",20.37,20.41,145500,{"date":1558,"open":1559,"high":1560,"low":1554,"close":1560,"change":546,"percent_change":547,"volume":1561,"transactions":9,"vwap":1560},"2025-07-23",20.4,20.44,242500,{"date":1563,"open":1554,"high":1560,"low":260,"close":1531,"change":815,"percent_change":1526,"volume":1564,"transactions":9,"vwap":1531},"2025-07-22",179400,{"date":1566,"open":1567,"high":1560,"low":1568,"close":260,"change":546,"percent_change":547,"volume":1569,"transactions":9,"vwap":260},"2025-07-21",20.31,20.3,195500,{"date":1571,"open":1554,"high":247,"low":259,"close":259,"change":319,"percent_change":1572,"volume":1573,"transactions":9,"vwap":259},"2025-07-18",0.3,80400,{"date":1575,"open":1576,"high":1567,"low":1577,"close":1578,"change":547,"percent_change":788,"volume":1579,"transactions":9,"vwap":1578},"2025-07-17",20.27,20.24,20.28,135400,{"date":1581,"open":1582,"high":1554,"low":1583,"close":1584,"change":546,"percent_change":547,"volume":1585,"transactions":9,"vwap":1584},"2025-07-16",20.25,20.12,20.23,734100,{"date":1587,"open":1588,"high":1554,"low":1589,"close":1589,"change":298,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-07-15",20.33,20.22,-0.39,149200,{"date":1593,"open":1567,"high":260,"low":1594,"close":1568,"change":586,"percent_change":835,"volume":1595,"transactions":9,"vwap":1568},"2025-07-14",20.29,151900,{"date":1597,"open":246,"high":1598,"low":1576,"close":1576,"change":112,"percent_change":261,"volume":1599,"transactions":9,"vwap":1576},"2025-07-11",20.38,130000,{"date":1601,"open":1531,"high":1536,"low":249,"close":1560,"change":229,"percent_change":337,"volume":1602,"transactions":9,"vwap":1560},"2025-07-10",168800,{"date":1604,"open":259,"high":1605,"low":1578,"close":1606,"change":107,"percent_change":1607,"volume":863,"transactions":9,"vwap":1606},"2025-07-09",20.54,20.49,1.19,{"date":1609,"open":259,"high":259,"low":1582,"close":1582,"change":607,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1582},"2025-07-08",-0.54,338600,{"date":1613,"open":1546,"high":1541,"low":260,"close":246,"change":251,"percent_change":1245,"volume":1614,"transactions":9,"vwap":246},"2025-07-07",192000,{"date":1616,"open":1531,"high":1525,"low":1555,"close":257,"change":815,"percent_change":1526,"volume":1617,"transactions":9,"vwap":257},"2025-07-03",221000,{"date":1619,"open":1531,"high":1606,"low":1555,"close":1531,"change":434,"percent_change":1008,"volume":1620,"transactions":9,"vwap":1531},"2025-07-02",124900,{"date":1622,"open":1606,"high":269,"low":1555,"close":269,"change":513,"percent_change":1542,"volume":1623,"transactions":9,"vwap":269},"2025-07-01",236200,{"date":1625,"open":260,"high":1546,"low":1567,"close":1531,"change":308,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1531},"2025-06-30",0.84,323100,{"date":1629,"open":1584,"high":249,"low":1630,"close":1631,"change":481,"percent_change":229,"volume":812,"transactions":9,"vwap":1631},"2025-06-27",20.17,20.26,{"date":1633,"open":1634,"high":1576,"low":1635,"close":1576,"change":319,"percent_change":1572,"volume":1636,"transactions":9,"vwap":1576},"2025-06-26",20.21,20.19,126400,{"date":1638,"open":1630,"high":1634,"low":1583,"close":1634,"change":250,"percent_change":251,"volume":1639,"transactions":9,"vwap":1634},"2025-06-25",109900,{"date":1641,"open":216,"high":1576,"low":216,"close":1577,"change":835,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1577},"2025-06-24",0.75,258400,{"date":1645,"open":18,"high":1646,"low":18,"close":1646,"change":250,"percent_change":251,"volume":1647,"transactions":9,"vwap":1646},"2025-06-23",20.09,262000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1583,"change":547,"percent_change":788,"volume":1653,"transactions":9,"vwap":1583},"2025-06-20",20.08,20.14,20.059999,100300,{"date":1655,"open":1652,"high":1651,"low":1656,"close":1657,"change":481,"percent_change":229,"volume":1658,"transactions":9,"vwap":1657},"2025-06-18",20.02,20.07,91800,{"date":1660,"open":1656,"high":1583,"low":1656,"close":1650,"change":280,"percent_change":281,"volume":1661,"transactions":9,"vwap":1650},"2025-06-17",114200,{"date":1663,"open":1664,"high":1630,"low":1664,"close":1652,"change":152,"percent_change":883,"volume":1665,"transactions":9,"vwap":1652},"2025-06-16",20.040001,1898700,{"date":1667,"open":1583,"high":225,"low":1668,"close":1656,"change":751,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1656},"2025-06-13",20.01,-0.89,139800,{"date":1672,"open":1673,"high":1589,"low":1674,"close":1675,"change":586,"percent_change":835,"volume":1676,"transactions":9,"vwap":1675},"2025-06-12",20.18,20.16,20.2,129600,{"date":1678,"open":1657,"high":1675,"low":1657,"close":1630,"change":22,"percent_change":122,"volume":1679,"transactions":9,"vwap":1630},"2025-06-11",140500,{"date":1681,"open":1656,"high":216,"low":1682,"close":1682,"change":191,"percent_change":191,"volume":1683,"transactions":9,"vwap":1682},"2025-06-10",19.99,139600,{"date":1685,"open":1686,"high":1656,"low":1686,"close":1682,"change":481,"percent_change":229,"volume":1687,"transactions":9,"vwap":1682},"2025-06-09",19.85,91900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":319,"percent_change":1572,"volume":1693,"transactions":9,"vwap":1691},"2025-06-06",19.95,20,19.91,181600,{"date":1695,"open":1656,"high":1696,"low":1697,"close":1698,"change":298,"percent_change":365,"volume":1699,"transactions":9,"vwap":1698},"2025-06-05",20.030001,19.9,19.94,468300,{"date":1701,"open":1702,"high":1664,"low":1690,"close":1656,"change":835,"percent_change":1642,"volume":1703,"transactions":9,"vwap":1656},"2025-06-04",19.96,105200,{"date":1705,"open":21,"high":218,"low":21,"close":1706,"change":547,"percent_change":788,"volume":1707,"transactions":9,"vwap":1706},"2025-06-03",19.87,104400,{"date":1709,"open":190,"high":189,"low":190,"close":189,"change":280,"percent_change":281,"volume":1710,"transactions":9,"vwap":189},"2025-06-02",226700,{"date":1712,"open":1713,"high":189,"low":1714,"close":21,"change":546,"percent_change":547,"volume":1715,"transactions":9,"vwap":21},"2025-05-30",19.78,19.74,122200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":513,"percent_change":137,"volume":1722,"transactions":9,"vwap":1721},"2025-05-29",19.76,19.84,19.75,19.79,109700,{"date":1724,"open":1725,"high":1714,"low":1726,"close":1727,"change":345,"percent_change":1015,"volume":1728,"transactions":9,"vwap":1727},"2025-05-28",19.72,19.64,19.7,155900,{"date":1730,"open":1731,"high":1721,"low":1732,"close":1714,"change":22,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1714},"2025-05-27",19.69,19.67,0.92,170300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1737,"change":280,"percent_change":281,"volume":1740,"transactions":9,"vwap":1737},"2025-05-23",19.56,19.59,19.48,153900,{"date":1742,"open":178,"high":1743,"low":178,"close":1744,"change":281,"percent_change":96,"volume":1745,"transactions":9,"vwap":1744},"2025-05-22",19.57,19.54,347300,{"date":1747,"open":1748,"high":1727,"low":1749,"close":1750,"change":1253,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-05-21",19.6,19.43,19.44,-1.37,221500,{"date":1754,"open":1725,"high":1713,"low":1755,"close":1756,"change":208,"percent_change":209,"volume":1757,"transactions":9,"vwap":1756},"2025-05-20",19.68,19.71,155500,{"date":1759,"open":1760,"high":1713,"low":1760,"close":1761,"change":702,"percent_change":630,"volume":1762,"transactions":9,"vwap":1761},"2025-05-19",19.61,19.77,169500,{"date":1764,"open":197,"high":1765,"low":1719,"close":1692,"change":730,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1692},"2025-05-16",19.93,0.35,205600,{"date":1769,"open":1720,"high":1686,"low":1714,"close":1719,"change":513,"percent_change":137,"volume":1770,"transactions":9,"vwap":1719},"2025-05-15",126800,{"date":1772,"open":21,"high":189,"low":1725,"close":1720,"change":488,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1720},"2025-05-14",-0.6,238000,{"date":1776,"open":21,"high":1697,"low":1720,"close":1706,"change":547,"percent_change":788,"volume":1777,"transactions":9,"vwap":1706},"2025-05-13",164100,{"date":1779,"open":1714,"high":1780,"low":1756,"close":189,"change":665,"percent_change":1781,"volume":1782,"transactions":9,"vwap":189},"2025-05-12",19.83,0.97,302500,{"date":1784,"open":1748,"high":1785,"low":1786,"close":1787,"change":319,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-05-09",19.66,19.58,19.63,0.31,179600,{"date":1791,"open":1748,"high":1714,"low":1743,"close":1743,"change":702,"percent_change":172,"volume":1792,"transactions":9,"vwap":1743},"2025-05-08",386300,{"date":1794,"open":1727,"high":1720,"low":1785,"close":1756,"change":730,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1756},"2025-05-07",0.36,125400,{"date":1798,"open":1739,"high":1785,"low":1739,"close":1726,"change":513,"percent_change":137,"volume":1799,"transactions":9,"vwap":1726},"2025-05-06",132700,{"date":1801,"open":1748,"high":1785,"low":1744,"close":1802,"change":298,"percent_change":724,"volume":1803,"transactions":9,"vwap":1802},"2025-05-05",19.55,139500,{"date":1805,"open":1806,"high":1725,"low":1748,"close":1787,"change":417,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1787},"2025-05-02",19.65,-0.36,135200,{"date":1810,"open":1714,"high":1714,"low":1811,"close":1727,"change":152,"percent_change":883,"volume":1812,"transactions":9,"vwap":1727},"2025-05-01",19.62,231300,{"date":1814,"open":1727,"high":1720,"low":1760,"close":1785,"change":239,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1785},"2025-04-30",-1.11,171000,{"date":1818,"open":190,"high":19,"low":190,"close":218,"change":546,"percent_change":547,"volume":1819,"transactions":9,"vwap":218},"2025-04-29",298100,{"date":1821,"open":1721,"high":218,"low":1720,"close":1706,"change":280,"percent_change":281,"volume":1822,"transactions":9,"vwap":1706},"2025-04-28",154500,{"date":1824,"open":1718,"high":197,"low":1714,"close":1686,"change":553,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1686},"2025-04-25",0.61,150700,{"date":182,"open":1743,"high":1714,"low":1802,"close":190,"change":939,"percent_change":309,"volume":1828,"transactions":9,"vwap":190},152200]