[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PDBC":3,"homepage-market-summary":30,"stock-historical-PDBC":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PDBC","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Actively Managed Exch-Traded Commodity Fd Tr Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6137,0.50862,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.46,19.18,19.48,19.1399,19.25,0.21,1.09,3795334.916238,20.1597,13.105,7246196.222762462,90.1,2994,{"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":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"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":11,"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":11,"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":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"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":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"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":17,"start_date":182,"end_date":5},12.355,6490731,2369116851.913378,51.68,"2025-04-24",[184,187,196,206,216,223,234,244,254,265,273,283,292,303,313,321,330,340,351,360,370,378,388,397,408,419,429,439,449,459,469,480,490,499,508,516,525,535,546,554,561,571,582,591,600,611,621,630,640,648,656,666,676,685,692,702,711,720,729,738,747,756,763,770,778,786,795,803,811,817,823,830,836,841,849,858,865,871,876,883,890,896,900,905,912,919,925,934,939,945,951,958,964,969,975,981,987,994,999,1004,1009,1015,1020,1026,1030,1034,1041,1047,1054,1059,1063,1069,1075,1081,1086,1091,1097,1103,1110,1116,1122,1126,1130,1135,1143,1149,1155,1159,1163,1170,1175,1179,1183,1189,1194,1201,1205,1211,1216,1222,1226,1230,1235,1239,1244,1250,1256,1263,1271,1278,1285,1291,1300,1309,1316,1322,1329,1333,1341,1348,1355,1363,1370,1376,1384,1391,1397,1402,1409,1416,1423,1431,1437,1444,1449,1454,1460,1465,1469,1474,1481,1488,1495,1500,1508,1514,1521,1527,1535,1542,1549,1555,1561,1567,1574,1580,1584,1588,1594,1598,1603,1609,1614,1620,1625,1628,1633,1637,1642,1646,1651,1655,1660,1664,1668,1673,1677,1684,1689,1693,1696,1702,1708,1712,1717,1721,1725,1728,1731,1734,1738,1744,1748,1751,1755,1759,1762,1765,1768,1771,1777,1781,1786,1791,1796,1800,1806,1812,1817,1820,1823,1826,1829,1832,1836,1840,1843,1848,1852,1856,1859,1862,1866,1871,1877,1880,1884,1887,1891,1894,1897,1900,1904,1909,1913,1916,1920,1924,1928,1931,1935,1939,1943,1949,1957,1965,1971,1975,1979,1982,1987,1991,1995,2000,2004,2010,2014,2018,2022,2026,2031,2034,2037,2040,2043,2046,2050,2053,2057,2061,2064,2067,2070,2073,2076,2079,2082,2085,2088,2091,2095,2097,2100,2103,2109,2114,2121,2126,2130,2133,2139,2144,2148,2151,2154,2157,2161,2168,2173,2180,2187,2194,2198,2202,2207,2212,2215,2219,2225,2231,2237,2240,2243,2247,2251,2254,2261,2267,2273,2279,2284,2292,2296,2300,2304],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},7171,19.3561,{"date":188,"open":189,"high":190,"low":21,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",19.35,19.4899,-0.19,-0.98,6778815.600511,9210,19.3214,{"date":197,"open":198,"high":199,"low":200,"close":199,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",19.2,19.44,19.065,-0.12,-0.61,7072756.115029,14964,19.2888,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",19.3,19.56,19.26,0.26,1.35,8592584.063645,17645,19.4372,{"date":217,"open":199,"high":218,"low":210,"close":208,"change":22,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",19.445,1.1,11043268.082351,11623,19.3282,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",19.12,19.22,19.075,19.09,-0.28,-1.45,5384581.391498,8377,19.1566,{"date":235,"open":236,"high":209,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",19.5,19.2022,19.37,-0.13,-0.67,6646861.237228,13060,19.3866,{"date":245,"open":246,"high":247,"low":248,"close":236,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",19.535,19.6401,19.365,-0.3,-1.52,7717484.565194,11607,19.4894,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",19.64,19.95,19.61,19.8,0.19,0.97,4876574.42128,9465,19.7731,{"date":266,"open":199,"high":256,"low":267,"close":258,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",19.4099,0.25,1.29,4992580.539341,9270,19.5419,{"date":274,"open":275,"high":236,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",19.315,19.29,19.36,-0.08,-0.41,4619099.860812,9492,19.4003,{"date":284,"open":285,"high":236,"low":286,"close":199,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",19.47,19.33,-0.22,-1.12,5697535.061917,11221,19.4107,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",19.77,19.81,19.6201,19.66,-0.05,-0.25,4908851.52017,9506,19.7059,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",19.68,19.8191,19.71,-0.09,-0.45,3794862.599383,7894,19.7337,{"date":314,"open":315,"high":315,"low":316,"close":259,"change":249,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",20.06,19.74,-1.49,6685758.594878,12692,19.8589,{"date":322,"open":323,"high":25,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",19.92,20.1,0.32,1.62,7626678.77361,10881,20.0858,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":298,"volume":337,"transactions":338,"vwap":339},"2026-09-14",19.955,20.04,19.69,19.78,-0.01,5580223.089468,10209,19.8235,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",19.73,19.825,19.6801,19.79,-0.26,-1.3,4246121.701771,8358,19.7579,{"date":352,"open":353,"high":315,"low":354,"close":355,"change":59,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",19.815,19.715,20.05,2.3,6103818.055172,12294,19.9467,{"date":361,"open":209,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",19.605,19.485,19.6,0.3,1.55,4225061.741638,8033,19.5541,{"date":371,"open":210,"high":286,"low":372,"close":208,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",19.16,0.29,1.53,5999917.763293,8915,19.2744,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":278,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",18.91,19.0588,18.78,19.01,-0.42,3656837.226636,7933,18.9699,{"date":389,"open":390,"high":391,"low":390,"close":228,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",19.02,19.165,0.03,0.16,4036531.737719,8678,19.0694,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",18.97,19.11,18.9301,19.06,0.01,0.05,6405387.48895,14685,19.0596,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",18.77,19.08,18.76,19.05,0.4,2.14,11301697.01725,22156,18.9404,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":211,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",18.6,18.69,18.5891,18.65,1.41,8265683.985254,11146,18.6428,{"date":430,"open":431,"high":432,"low":433,"close":431,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",18.39,18.465,18.325,-0.03,-0.16,5058378.980983,6310,18.3925,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":107,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",18.24,18.475,18.22,18.42,1.32,3135824.015233,6933,18.3408,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":403,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",18.1,18.3287,18.07,18.18,0.06,4390774.587419,7089,18.2383,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":249,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",18.19,18.29,18.155,18.17,-1.62,3694153.45601,8878,18.2315,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",18.62,18.63,18.4225,18.47,-0.18,-0.97,7257755.216436,13540,18.4781,{"date":481,"open":482,"high":483,"low":484,"close":424,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",18.66,18.72,18.61,0.1,0.54,3995764.425576,8294,18.6711,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":89,"percent_change":117,"volume":496,"transactions":497,"vwap":498},"2026-08-20",18.5,18.578,18.4499,18.55,4396567.484755,8655,18.5432,{"date":500,"open":462,"high":501,"low":462,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",18.4497,18.33,0.13,0.71,3102847.625175,6503,18.3799,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":336,"percent_change":298,"volume":513,"transactions":514,"vwap":515},"2026-08-18",18.46,18.1801,18.2,2981020.781076,6550,18.2254,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":365,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",17.965,18.245,18.21,1.68,3728945.101363,6506,18.1111,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":82,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",17.76,17.92,17.74,17.91,0.79,2551621.774976,11644,17.855,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",17.8,17.8899,17.6801,17.77,-0.2,-1.11,3854170.150237,8408,17.7955,{"date":547,"open":548,"high":549,"low":534,"close":550,"change":455,"percent_change":81,"volume":551,"transactions":552,"vwap":553},"2026-08-12",17.89,17.98,17.97,5210349.43512,11948,17.933,{"date":555,"open":527,"high":530,"low":556,"close":530,"change":557,"percent_change":59,"volume":558,"transactions":559,"vwap":560},"2026-08-11",17.73,0.08,3733403.788025,17442,17.8435,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":38,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",17.585,17.879,17.57,17.83,3.36,9395478.163832,19348,17.7761,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",17.24,17.39,17.23,17.25,0.02,0.12,3171309.278624,10735,17.3261,{"date":583,"open":584,"high":585,"low":586,"close":575,"change":268,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",17.08,17.28,17.05,1.47,14859855.813439,32644,17.1679,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":557,"percent_change":127,"volume":597,"transactions":598,"vwap":599},"2026-08-05",17,17.04,16.91,16.98,6309407.106455,18813,16.975,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",16.96,16.99,16.84,16.9,-0.35,-2.03,6482554.47146,23672,16.9273,{"date":612,"open":613,"high":614,"low":615,"close":576,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",17.11,17.26,17.06,-0.31,-1.77,19796176.309178,33590,17.2088,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":455,"percent_change":81,"volume":627,"transactions":628,"vwap":629},"2026-07-31",17.59,17.625,17.46,17.56,9200525.021052,15749,17.5457,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",17.45,17.5321,17.5,-0.07,-0.4,4140095.275336,7962,17.492,{"date":641,"open":625,"high":642,"low":643,"close":565,"change":96,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",17.6,17.435,2.99,4328904.973885,9621,17.5274,{"date":649,"open":650,"high":651,"low":599,"close":615,"change":229,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",17.21,17.2495,-1.61,5422697.227105,9421,17.0857,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":202,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",17.515,17.53,17.3,17.34,-3.4,5024641.467551,11101,17.401,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":202,"volume":673,"transactions":674,"vwap":675},"2026-07-24",17.925,17.9799,17.81,17.95,-0.11,4735279.767528,8269,17.8933,{"date":677,"open":678,"high":679,"low":680,"close":680,"change":268,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",18.08,18.23,18.06,1.4,4746623.974101,8826,18.1342,{"date":686,"open":540,"high":687,"low":527,"close":670,"change":393,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",17.875,0.91,3042360.222016,6780,17.8271,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":366,"volume":699,"transactions":700,"vwap":701},"2026-07-21",17.58,17.66,17.55,17.65,0.27,6261697.894272,8346,17.617,{"date":703,"open":704,"high":705,"low":576,"close":706,"change":503,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",17.275,17.425,17.38,0.75,6026985.699113,10887,17.3339,{"date":712,"open":713,"high":714,"low":715,"close":576,"change":373,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",17.15,17.31,17.1225,1.71,64685839.684582,35349,17.2649,{"date":721,"open":613,"high":722,"low":723,"close":602,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",17.16,16.95,-0.21,-1.22,4093017.948088,7744,17.0254,{"date":730,"open":731,"high":732,"low":603,"close":733,"change":734,"percent_change":102,"volume":735,"transactions":736,"vwap":737},"2026-07-15",17.12,17.2,17.17,0.09,4864724.080424,11629,17.0948,{"date":739,"open":740,"high":741,"low":723,"close":584,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",17.095,17.125,0.18,1.07,7382708.35284,13013,17.0538,{"date":748,"open":749,"high":750,"low":751,"close":605,"change":137,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",16.615,16.94,16.5801,2.8,4220585.209877,9564,16.7614,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":577,"percent_change":578,"volume":762,"transactions":9,"vwap":761},"2026-07-10",16.381,16.52,16.355,16.44,2722400,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":541,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-09",16.555,16.57,16.42,-1.2,9343400,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":365,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-08",16.49,16.688,16.425,16.62,1.84,9149300,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":89,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-07",16.15,16.34,16.132,16.32,1.37,3165200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",16.02,16.12,16,16.1,0.23,1.45,3130100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":734,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-02",15.83,15.89,15.775,15.87,0.57,5244500,{"date":804,"open":800,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",15.94,15.77,15.78,-0.1,-0.63,16014100,{"date":812,"open":813,"high":790,"low":814,"close":815,"change":152,"percent_change":268,"volume":816,"transactions":9,"vwap":815},"2026-06-30",15.98,15.84,15.88,11872100,{"date":818,"open":819,"high":820,"low":821,"close":814,"change":434,"percent_change":191,"volume":822,"transactions":9,"vwap":814},"2026-06-29",15.9,15.91,15.81,2943700,{"date":824,"open":825,"high":826,"low":827,"close":800,"change":828,"percent_change":317,"volume":829,"transactions":9,"vwap":800},"2026-06-26",15.86,15.905,15.805,-0.24,4383200,{"date":831,"open":814,"high":789,"low":797,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",16.11,0.33,2.09,5544800,{"date":837,"open":814,"high":826,"low":838,"close":807,"change":636,"percent_change":839,"volume":840,"transactions":9,"vwap":807},"2026-06-24",15.75,-2.47,6584100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":475,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-23",16.175,16.22,16.133,16.18,-1.1,3588600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-22",16.45,16.46,16.31,16.36,-0.14,-0.85,4668700,{"date":859,"open":852,"high":860,"low":861,"close":862,"change":863,"percent_change":828,"volume":864,"transactions":9,"vwap":862},"2026-06-18",16.545,16.28,16.5,-0.04,6994500,{"date":866,"open":867,"high":723,"low":759,"close":868,"change":239,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-17",16.7,16.54,-0.78,6702300,{"date":872,"open":873,"high":874,"low":766,"close":873,"change":287,"percent_change":347,"volume":875,"transactions":9,"vwap":873},"2026-06-16",16.67,16.75,6309700,{"date":877,"open":878,"high":595,"low":879,"close":880,"change":112,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-15",16.848,16.78,16.89,-1,9741700,{"date":884,"open":885,"high":614,"low":886,"close":887,"change":475,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-12",17.13,17.030001,17.059999,-1.04,3862500,{"date":891,"open":892,"high":659,"low":893,"close":573,"change":191,"percent_change":894,"volume":895,"transactions":9,"vwap":573},"2026-06-11",17.43,17.19,-1.09,5393400,{"date":897,"open":898,"high":626,"low":665,"close":892,"change":404,"percent_change":373,"volume":899,"transactions":9,"vwap":892},"2026-06-10",17.41,4101200,{"date":901,"open":634,"high":634,"low":902,"close":706,"change":828,"percent_change":903,"volume":904,"transactions":9,"vwap":706},"2026-06-09",17.22,-1.36,9241200,{"date":906,"open":694,"high":907,"low":908,"close":909,"change":393,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-08",17.665,17.565,17.62,0.92,7160800,{"date":913,"open":914,"high":915,"low":892,"close":625,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":625},"2026-06-05",17.67,17.68,-0.39,-2.18,4188200,{"date":920,"open":921,"high":564,"low":922,"close":923,"change":541,"percent_change":542,"volume":924,"transactions":9,"vwap":923},"2026-06-04",17.87,17.75,17.85,2965600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-03",18.09,18.13,18,18.049999,0.07,0.39,5278200,{"date":935,"open":548,"high":929,"low":921,"close":549,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":549},"2026-06-02",0.11,0.62,4672700,{"date":940,"open":941,"high":678,"low":942,"close":921,"change":268,"percent_change":943,"volume":944,"transactions":9,"vwap":921},"2026-06-01",17.9,17.805,1.42,12181600,{"date":946,"open":947,"high":914,"low":948,"close":909,"change":808,"percent_change":949,"volume":950,"transactions":9,"vwap":909},"2026-05-29",17.63,17.47,-0.56,11583100,{"date":952,"open":953,"high":922,"low":954,"close":955,"change":578,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-28",17.7,17.447,17.72,0.68,5567300,{"date":959,"open":565,"high":960,"low":961,"close":642,"change":616,"percent_change":962,"volume":963,"transactions":9,"vwap":642},"2026-05-27",17.71,17.535,-1.73,4098000,{"date":965,"open":550,"high":678,"low":687,"close":530,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":530},"2026-05-26",-0.29,-1.59,8555500,{"date":970,"open":971,"high":972,"low":927,"close":512,"change":672,"percent_change":973,"volume":974,"transactions":9,"vwap":512},"2026-05-22",18.25,18.35,-0.6,4072100,{"date":976,"open":472,"high":977,"low":978,"close":979,"change":672,"percent_change":973,"volume":980,"transactions":9,"vwap":979},"2026-05-21",18.655,18.145,18.31,4203500,{"date":982,"open":983,"high":483,"low":984,"close":444,"change":384,"percent_change":985,"volume":986,"transactions":9,"vwap":444},"2026-05-20",18.68,18.28,-2.23,4809800,{"date":988,"open":989,"high":990,"low":483,"close":991,"change":578,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-19",18.81,18.88,18.84,0.64,5618600,{"date":995,"open":472,"high":996,"low":421,"close":483,"change":936,"percent_change":997,"volume":998,"transactions":9,"vwap":483},"2026-05-18",18.95,0.59,6081500,{"date":1000,"open":1001,"high":472,"low":1002,"close":484,"change":403,"percent_change":404,"volume":1003,"transactions":9,"vwap":484},"2026-05-15",18.51,18.49,4903000,{"date":1005,"open":495,"high":1006,"low":432,"close":421,"change":808,"percent_change":1007,"volume":1008,"transactions":9,"vwap":421},"2026-05-14",18.605,-0.53,3583000,{"date":1010,"open":1011,"high":1012,"low":422,"close":1013,"change":724,"percent_change":542,"volume":1014,"transactions":9,"vwap":1013},"2026-05-13",18.824,18.915,18.7,3854400,{"date":1016,"open":382,"high":380,"low":1013,"close":380,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":380},"2026-05-12",0.36,1.94,6098600,{"date":1021,"open":1022,"high":421,"low":1023,"close":495,"change":45,"percent_change":1024,"volume":1025,"transactions":9,"vwap":495},"2026-05-11",18.36,18.335,2.66,4852700,{"date":1027,"open":929,"high":1028,"low":550,"close":453,"change":577,"percent_change":936,"volume":1029,"transactions":9,"vwap":453},"2026-05-08",18.16,6581400,{"date":1031,"open":527,"high":1032,"low":947,"close":930,"change":577,"percent_change":936,"volume":1033,"transactions":9,"vwap":930},"2026-05-07",18.115,10483200,{"date":1035,"open":451,"high":1036,"low":1037,"close":1038,"change":949,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-06",18.125,17.96,18.030001,-3.01,7362900,{"date":1042,"open":1043,"high":424,"low":1001,"close":1044,"change":308,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-05",18.58,18.59,-0.48,7597500,{"date":1048,"open":1049,"high":412,"low":1050,"close":983,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":983},"2026-05-04",18.44,18.4,0.31,1.69,6644800,{"date":1055,"open":1050,"high":444,"low":443,"close":1056,"change":435,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-01",18.37,-0.86,10908700,{"date":1060,"open":972,"high":1061,"low":502,"close":1061,"change":392,"percent_change":393,"volume":1062,"transactions":9,"vwap":1061},"2026-04-30",18.53,9091800,{"date":1064,"open":1050,"high":1065,"low":1056,"close":492,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":492},"2026-04-29",18.535,0.43,2.38,5336400,{"date":1070,"open":1071,"high":451,"low":1072,"close":453,"change":578,"percent_change":1073,"volume":1074,"transactions":9,"vwap":453},"2026-04-28",18.040001,17.94,0.67,6384700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":671,"change":393,"percent_change":122,"volume":1080,"transactions":9,"vwap":671},"2026-04-27",17.899,18.02,17.865,7935100,{"date":1082,"open":1083,"high":566,"low":909,"close":1084,"change":298,"percent_change":229,"volume":1085,"transactions":9,"vwap":1084},"2026-04-24",17.738,17.79,4478800,{"date":1087,"open":623,"high":1088,"low":694,"close":1089,"change":268,"percent_change":943,"volume":1090,"transactions":9,"vwap":1089},"2026-04-23",17.897,17.84,12822400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":623,"change":260,"percent_change":23,"volume":1096,"transactions":9,"vwap":623},"2026-04-22",17.49,17.64,17.48,4609500,{"date":1098,"open":713,"high":1099,"low":731,"close":1100,"change":365,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-21",17.44,17.4,1.75,5675100,{"date":1104,"open":1105,"high":1106,"low":593,"close":1107,"change":211,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-20",17.01,17.18,17.1,1.54,6383900,{"date":1111,"open":874,"high":1112,"low":1113,"close":604,"change":73,"percent_change":1114,"volume":1115,"transactions":9,"vwap":604},"2026-04-17",16.88,16.595,-2.94,9710400,{"date":1117,"open":1118,"high":625,"low":714,"close":1119,"change":578,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-16",17.325,17.35,0.7,6568400,{"date":1123,"open":732,"high":1124,"low":722,"close":575,"change":404,"percent_change":373,"volume":1125,"transactions":9,"vwap":575},"2026-04-15",17.319,5459900,{"date":1127,"open":714,"high":714,"low":741,"close":1106,"change":308,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1106},"2026-04-14",-0.52,7224800,{"date":1131,"open":625,"high":1093,"low":650,"close":1132,"change":365,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-13",17.27,1.77,9546000,{"date":1136,"open":1137,"high":1138,"low":602,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-10",17.049999,17.148,16.97,-0.15,-0.88,5885800,{"date":1144,"open":1106,"high":1145,"low":1146,"close":731,"change":936,"percent_change":1147,"volume":1148,"transactions":9,"vwap":731},"2026-04-09",17.255,16.945,0.65,11989800,{"date":1150,"open":1151,"high":887,"low":1152,"close":1105,"change":73,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1105},"2026-04-08",16.745,16.72,-2.91,45151400,{"date":1156,"open":1094,"high":540,"low":898,"close":1157,"change":434,"percent_change":112,"volume":1158,"transactions":9,"vwap":1157},"2026-04-07",17.52,9893300,{"date":1160,"open":1157,"high":914,"low":625,"close":696,"change":392,"percent_change":1161,"volume":1162,"transactions":9,"vwap":696},"2026-04-06",0.17,8703200,{"date":1164,"open":642,"high":1165,"low":1166,"close":1157,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1157},"2026-04-02",17.605,17.32,0.42,2.46,15094000,{"date":1171,"open":1107,"high":1106,"low":1172,"close":1107,"change":287,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1107},"2026-04-01",16.995,-1.27,20021600,{"date":1176,"open":634,"high":696,"low":902,"close":1166,"change":475,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1166},"2026-03-31",-1.03,21610900,{"date":1180,"open":565,"high":642,"low":1181,"close":634,"change":485,"percent_change":801,"volume":1182,"transactions":9,"vwap":634},"2026-03-30",17.405,7760000,{"date":1184,"open":1132,"high":1185,"low":902,"close":1100,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1100},"2026-03-27",17.465,0.38,2.23,7528800,{"date":1190,"open":886,"high":713,"low":596,"close":1191,"change":260,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-26",17.02,1.13,7885300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":298,"percent_change":249,"volume":1200,"transactions":9,"vwap":1199},"2026-03-25",16.59,16.876,16.58,16.83,10840900,{"date":1202,"open":604,"high":603,"low":1203,"close":1112,"change":373,"percent_change":1101,"volume":1204,"transactions":9,"vwap":1112},"2026-03-24",16.77,7787100,{"date":1206,"open":1207,"high":1207,"low":854,"close":1196,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1196},"2026-03-23",16.82,-0.74,-4.27,12858400,{"date":1212,"open":614,"high":892,"low":1213,"close":1214,"change":936,"percent_change":992,"volume":1215,"transactions":9,"vwap":1214},"2026-03-20",17.175,17.33,9341600,{"date":1217,"open":1218,"high":1219,"low":1137,"close":902,"change":828,"percent_change":1220,"volume":1221,"transactions":9,"vwap":902},"2026-03-19",17.36,17.486,-1.37,17979700,{"date":1223,"open":1224,"high":948,"low":575,"close":625,"change":373,"percent_change":1052,"volume":1225,"transactions":9,"vwap":625},"2026-03-18",17.29,14727300,{"date":1227,"open":613,"high":1106,"low":886,"close":733,"change":698,"percent_change":1228,"volume":1229,"transactions":9,"vwap":733},"2026-03-17",1.6,6230300,{"date":1231,"open":584,"high":885,"low":604,"close":605,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":605},"2026-03-16",-0.23,-1.34,7693000,{"date":1236,"open":1191,"high":893,"low":602,"close":885,"change":278,"percent_change":1237,"volume":1238,"transactions":9,"vwap":885},"2026-03-13",-0.46,12117000,{"date":1240,"open":1241,"high":576,"low":596,"close":650,"change":59,"percent_change":1242,"volume":1243,"transactions":9,"vwap":650},"2026-03-12",17.145,2.68,13087700,{"date":1245,"open":1246,"high":879,"low":1247,"close":1248,"change":325,"percent_change":95,"volume":1249,"transactions":9,"vwap":1248},"2026-03-11",16.51,16.29,16.76,9974200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":761,"change":268,"percent_change":1108,"volume":1255,"transactions":9,"vwap":761},"2026-03-10",16.43,16.465,15.845,16687000,{"date":1257,"open":1258,"high":1259,"low":825,"close":1260,"change":191,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-09",16.93,17.07,16.19,-1.16,22266500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":38,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-06",16.275,16.48,16.24,16.38,3.67,17305100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":107,"percent_change":1108,"volume":1277,"transactions":9,"vwap":1276},"2026-03-05",15.7,15.92,15.655,15.8,17308500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":82,"percent_change":688,"volume":1284,"transactions":9,"vwap":1283},"2026-03-04",15.46,15.58,15.42,15.56,7531700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1282,"change":455,"percent_change":932,"volume":1290,"transactions":9,"vwap":1282},"2026-03-03",15.695,15.71,15.22,16234200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-02",15.395,15.44,15.175,15.36,0.44,2.95,15840200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-27",14.91,14.93,14.82,14.92,0.2,1.36,7747000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":403,"percent_change":931,"volume":1315,"transactions":9,"vwap":1314},"2026-02-26",14.61,14.79,14.573,14.72,5159400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1318,"change":403,"percent_change":931,"volume":1321,"transactions":9,"vwap":1318},"2026-02-25",14.71,14.78,14.663,4091000,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":336,"percent_change":635,"volume":1328,"transactions":9,"vwap":1327},"2026-02-24",14.69,14.715,14.625,14.7,4686400,{"date":1330,"open":1318,"high":1312,"low":1331,"close":1318,"change":931,"percent_change":45,"volume":1332,"transactions":9,"vwap":1318},"2026-02-23",14.65,10097400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":936,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-20",14.54,14.67,14.515,14.64,0.76,6392700,{"date":1342,"open":1343,"high":1335,"low":1344,"close":1345,"change":578,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-19",14.43,14.4,14.53,0.83,4495700,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1186,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-18",14.25,14.42,14.41,2.71,3340300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":855,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-17",14.06,14.085,13.975,14.03,-0.99,5037700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":403,"percent_change":931,"volume":1369,"transactions":9,"vwap":1368},"2026-02-13",14.16,14.23,14.1,14.17,6092600,{"date":1371,"open":1351,"high":1343,"low":1372,"close":1365,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1365},"2026-02-12",14.12,-0.33,-2.28,6093300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1378,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1378},"2026-02-11",14.49,14.52,14.397,0.15,1.05,5123000,{"date":1385,"open":1386,"high":1344,"low":1387,"close":1388,"change":1389,"percent_change":384,"volume":1390,"transactions":9,"vwap":1388},"2026-02-10",14.38,14.27,14.34,-0.06,4896900,{"date":1392,"open":1393,"high":1343,"low":1394,"close":1344,"change":82,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1344},"2026-02-09",14.26,14.24,0.98,9272300,{"date":1398,"open":1365,"high":1399,"low":1365,"close":1393,"change":82,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1393},"2026-02-06",14.35,0.99,5807700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1372,"change":828,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1372},"2026-02-05",14.115,14.212,14.04,-1.67,6690200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":392,"percent_change":22,"volume":1415,"transactions":9,"vwap":1414},"2026-02-04",14.37,14.415,14.21,14.36,10540500,{"date":1417,"open":1418,"high":1399,"low":1419,"close":1420,"change":1017,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-03",14.22,14.175,14.33,2.58,10924100,{"date":1424,"open":1406,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-02",14.11,13.89,13.97,-0.55,-3.79,22923000,{"date":1432,"open":1318,"high":1433,"low":1413,"close":1379,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1379},"2026-01-30",14.76,-0.5,-3.33,16827200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1306,"percent_change":212,"volume":1443,"transactions":9,"vwap":1442},"2026-01-29",15.24,15.265,14.705,15.02,11443300,{"date":1445,"open":1327,"high":1446,"low":1447,"close":1304,"change":1306,"percent_change":784,"volume":1448,"transactions":9,"vwap":1304},"2026-01-28",14.83,14.664,4993400,{"date":1450,"open":1343,"high":1326,"low":1386,"close":1451,"change":1306,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-27",14.62,1.39,5389500,{"date":1455,"open":1456,"high":1457,"low":1414,"close":1351,"change":557,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1351},"2026-01-26",14.45,14.55,0.56,5396300,{"date":1461,"open":1462,"high":1414,"low":1463,"close":1388,"change":268,"percent_change":1133,"volume":1464,"transactions":9,"vwap":1388},"2026-01-23",14.28,14.275,4683200,{"date":1466,"open":1467,"high":1367,"low":1360,"close":1467,"change":403,"percent_change":931,"volume":1468,"transactions":9,"vwap":1467},"2026-01-22",14.09,4602700,{"date":1470,"open":1425,"high":1372,"low":1360,"close":1471,"change":1381,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-21",14.08,1.08,4219700,{"date":1475,"open":1427,"high":1476,"low":1477,"close":1478,"change":1306,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-20",13.99,13.91,13.93,1.46,4103300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":863,"percent_change":966,"volume":1487,"transactions":9,"vwap":1486},"2026-01-16",13.77,13.79,13.695,13.73,3593500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1483,"change":672,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1483},"2026-01-15",13.75,13.84,13.72,-0.79,4702200,{"date":1496,"open":1476,"high":1360,"low":1497,"close":1498,"change":577,"percent_change":82,"volume":1499,"transactions":9,"vwap":1498},"2026-01-14",13.8,13.88,5854400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":485,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-13",13.83,13.92,13.815,13.86,0.73,5317800,{"date":1509,"open":1510,"high":1484,"low":1511,"close":1512,"change":1306,"percent_change":587,"volume":1513,"transactions":9,"vwap":1512},"2026-01-12",13.68,13.664,13.76,4029600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-09",13.61,13.67,13.56,0,2882400,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1518,"change":1381,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1518},"2026-01-08",13.39,13.57,1.12,4559400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":239,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-07",13.48,13.485,13.394,13.41,-0.96,3980500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":403,"percent_change":931,"volume":1541,"transactions":9,"vwap":1540},"2026-01-06",13.62,13.65,13.52,13.54,5058800,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":268,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-05",13.44,13.55,13.53,1.88,6645000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1551,"change":392,"percent_change":792,"volume":1554,"transactions":9,"vwap":1551},"2026-01-02",13.28,13.3,13.225,7285800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1559,"change":112,"percent_change":1173,"volume":1560,"transactions":9,"vwap":1559},"2025-12-31",13.36,13.38,13.25,11264200,{"date":1562,"open":1563,"high":1529,"low":1564,"close":1564,"change":557,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-30",13.46,13.42,0.6,3448700,{"date":1568,"open":1523,"high":1569,"low":1570,"close":1571,"change":672,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-29",13.407,13.31,13.34,-0.82,5215900,{"date":1575,"open":1576,"high":1577,"low":1564,"close":1578,"change":392,"percent_change":89,"volume":1579,"transactions":9,"vwap":1578},"2025-12-26",13.465,13.5,13.45,3911000,{"date":1581,"open":1582,"high":1578,"low":1557,"close":1564,"change":577,"percent_change":1381,"volume":1583,"transactions":9,"vwap":1564},"2025-12-24",13.425,2622900,{"date":1585,"open":1571,"high":1564,"low":1551,"close":1586,"change":503,"percent_change":1395,"volume":1587,"transactions":9,"vwap":1586},"2025-12-23",13.4,4622000,{"date":1589,"open":1559,"high":1590,"low":1591,"close":1590,"change":606,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-22",13.27,13.23,-2.57,3817700,{"date":1595,"open":1524,"high":1596,"low":1524,"close":1537,"change":485,"percent_change":88,"volume":1597,"transactions":9,"vwap":1537},"2025-12-19",13.64,4183300,{"date":1599,"open":1524,"high":1516,"low":1600,"close":1539,"change":278,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1539},"2025-12-18",13.504,-0.59,3812600,{"date":1604,"open":1546,"high":1537,"low":1605,"close":1606,"change":393,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-17",13.522,13.6,1.19,4472700,{"date":1610,"open":1611,"high":1577,"low":1612,"close":1544,"change":239,"percent_change":1533,"volume":1613,"transactions":9,"vwap":1544},"2025-12-16",13.49,13.43,3784200,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1524,"change":1389,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1524},"2025-12-15",13.63,13.525,-0.44,6079500,{"date":1621,"open":1512,"high":1512,"low":1622,"close":1616,"change":855,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1616},"2025-12-12",13.605,-1.02,5850300,{"date":1626,"open":1517,"high":1483,"low":1517,"close":1483,"change":336,"percent_change":635,"volume":1627,"transactions":9,"vwap":1483},"2025-12-11",5803200,{"date":1629,"open":1630,"high":1484,"low":1538,"close":1631,"change":485,"percent_change":1506,"volume":1632,"transactions":9,"vwap":1631},"2025-12-10",13.66,13.78,3284200,{"date":1634,"open":1635,"high":1492,"low":1630,"close":1510,"change":863,"percent_change":966,"volume":1636,"transactions":9,"vwap":1510},"2025-12-09",13.69,2937100,{"date":1638,"open":1484,"high":1639,"low":1640,"close":1492,"change":112,"percent_change":725,"volume":1641,"transactions":9,"vwap":1492},"2025-12-08",13.81,13.71,4503300,{"date":1643,"open":1498,"high":1644,"low":1491,"close":1426,"change":734,"percent_change":1147,"volume":1645,"transactions":9,"vwap":1426},"2025-12-05",13.95,3799600,{"date":1647,"open":1490,"high":1648,"low":1649,"close":1497,"change":152,"percent_change":373,"volume":1650,"transactions":9,"vwap":1497},"2025-12-04",13.82,13.709,3239700,{"date":1652,"open":1483,"high":1639,"low":1653,"close":1512,"change":455,"percent_change":1297,"volume":1654,"transactions":9,"vwap":1512},"2025-12-03",13.735,3684500,{"date":1656,"open":1486,"high":1657,"low":1517,"close":1658,"change":1389,"percent_change":1618,"volume":1659,"transactions":9,"vwap":1658},"2025-12-02",13.762,13.7,3710800,{"date":1661,"open":1490,"high":1631,"low":1662,"close":1512,"change":403,"percent_change":931,"volume":1663,"transactions":9,"vwap":1512},"2025-12-01",13.734,5063500,{"date":1665,"open":1516,"high":1512,"low":1516,"close":1490,"change":393,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1490},"2025-11-28",1.18,4833700,{"date":1669,"open":1563,"high":1670,"low":1612,"close":1670,"change":742,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-26",13.59,1.34,9408600,{"date":1674,"open":1675,"high":1582,"low":1570,"close":1532,"change":1389,"percent_change":309,"volume":1676,"transactions":9,"vwap":1532},"2025-11-25",13.37,3697700,{"date":1678,"open":1679,"high":1529,"low":1680,"close":1681,"change":404,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-24",13.35,13.325,13.47,0.37,8651000,{"date":1685,"open":1557,"high":1686,"low":1687,"close":1564,"change":635,"percent_change":1128,"volume":1688,"transactions":9,"vwap":1564},"2025-11-21",13.445,13.32,5665500,{"date":1690,"open":1596,"high":1630,"low":1681,"close":1611,"change":239,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1611},"2025-11-20",-0.95,6311500,{"date":1694,"open":1630,"high":1630,"low":1545,"close":1537,"change":855,"percent_change":1623,"volume":1695,"transactions":9,"vwap":1537},"2025-11-19",5661500,{"date":1697,"open":1630,"high":1698,"low":1699,"close":1512,"change":578,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1512},"2025-11-18",13.775,13.615,0.88,16068400,{"date":1703,"open":1616,"high":1704,"low":1705,"close":1596,"change":1706,"percent_change":1140,"volume":1707,"transactions":9,"vwap":1596},"2025-11-17",13.706,13.625,-0.02,5559200,{"date":1709,"open":1630,"high":1710,"low":1606,"close":1630,"change":577,"percent_change":1381,"volume":1711,"transactions":9,"vwap":1630},"2025-11-14",13.74,7237900,{"date":1713,"open":1490,"high":1714,"low":1596,"close":1596,"change":298,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1596},"2025-11-13",13.768,-0.37,5218700,{"date":1718,"open":1512,"high":1512,"low":1630,"close":1635,"change":112,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1635},"2025-11-12",-1.23,10616000,{"date":1722,"open":1648,"high":1723,"low":1497,"close":1505,"change":557,"percent_change":38,"volume":1724,"transactions":9,"vwap":1505},"2025-11-11",13.875,3114300,{"date":1726,"open":1640,"high":1484,"low":1538,"close":1631,"change":1381,"percent_change":219,"volume":1727,"transactions":9,"vwap":1631},"2025-11-10",3520100,{"date":1729,"open":1616,"high":1596,"low":1524,"close":1616,"change":392,"percent_change":89,"volume":1730,"transactions":9,"vwap":1616},"2025-11-07",3897400,{"date":1732,"open":1516,"high":1537,"low":1539,"close":1606,"change":577,"percent_change":1381,"volume":1733,"transactions":9,"vwap":1606},"2025-11-06",4184600,{"date":1735,"open":1516,"high":1635,"low":1518,"close":1736,"change":1706,"percent_change":1140,"volume":1737,"transactions":9,"vwap":1736},"2025-11-05",13.58,6146800,{"date":1739,"open":1736,"high":1740,"low":1741,"close":1606,"change":201,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1606},"2025-11-04",13.665,13.555,-0.87,4830400,{"date":1745,"open":1517,"high":1486,"low":1670,"close":1492,"change":82,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1492},"2025-11-03",1.03,5028700,{"date":1749,"open":1670,"high":1616,"low":1540,"close":1736,"change":152,"percent_change":365,"volume":1750,"transactions":9,"vwap":1736},"2025-10-31",8612300,{"date":1752,"open":1578,"high":1524,"low":1753,"close":1540,"change":152,"percent_change":365,"volume":1754,"transactions":9,"vwap":1540},"2025-10-30",13.421,7048100,{"date":1756,"open":1757,"high":1606,"low":1611,"close":1577,"change":455,"percent_change":59,"volume":1758,"transactions":9,"vwap":1577},"2025-10-29",13.515,5156600,{"date":1760,"open":1563,"high":1757,"low":1544,"close":1544,"change":1140,"percent_change":847,"volume":1761,"transactions":9,"vwap":1544},"2025-10-28",6223600,{"date":1763,"open":1736,"high":1537,"low":1518,"close":1670,"change":336,"percent_change":635,"volume":1764,"transactions":9,"vwap":1670},"2025-10-27",4680600,{"date":1766,"open":1736,"high":1630,"low":1736,"close":1606,"change":577,"percent_change":1381,"volume":1767,"transactions":9,"vwap":1606},"2025-10-24",5350500,{"date":1769,"open":1518,"high":1740,"low":1545,"close":1736,"change":260,"percent_change":943,"volume":1770,"transactions":9,"vwap":1736},"2025-10-23",9165500,{"date":1772,"open":1773,"high":1582,"low":1774,"close":1523,"change":1306,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1523},"2025-10-22",13.26,13.245,1.52,8139000,{"date":1778,"open":1591,"high":1559,"low":26,"close":1779,"change":239,"percent_change":192,"volume":1780,"transactions":9,"vwap":1779},"2025-10-21",13.19,9938900,{"date":1782,"open":1783,"high":1680,"low":1784,"close":1687,"change":503,"percent_change":1400,"volume":1785,"transactions":9,"vwap":1687},"2025-10-20",13.22,13.21,5523500,{"date":1787,"open":1788,"high":1783,"low":1789,"close":1779,"change":1519,"percent_change":1519,"volume":1790,"transactions":9,"vwap":1779},"2025-10-17",13.18,13.14,7884300,{"date":1792,"open":1793,"high":1570,"low":1794,"close":1779,"change":1706,"percent_change":1140,"volume":1795,"transactions":9,"vwap":1779},"2025-10-16",13.24,13.16,6397200,{"date":1797,"open":1559,"high":1559,"low":1798,"close":1784,"change":152,"percent_change":365,"volume":1799,"transactions":9,"vwap":1784},"2025-10-15",13.17,5568600,{"date":1801,"open":1802,"high":1591,"low":1803,"close":1798,"change":1804,"percent_change":894,"volume":1805,"transactions":9,"vwap":1798},"2025-10-14",13.15,13.12,-0.145,5696100,{"date":1807,"open":1551,"high":1571,"low":1808,"close":1809,"change":1810,"percent_change":1666,"volume":1811,"transactions":9,"vwap":1809},"2025-10-13",13.244,13.315,0.155,4398300,{"date":1813,"open":1570,"high":1679,"low":1814,"close":1794,"change":229,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1794},"2025-10-10",13.13,-2.08,8500300,{"date":1818,"open":1516,"high":1699,"low":1586,"close":1544,"change":201,"percent_change":1141,"volume":1819,"transactions":9,"vwap":1544},"2025-10-09",10414500,{"date":1821,"open":1545,"high":1606,"low":1546,"close":1518,"change":392,"percent_change":89,"volume":1822,"transactions":9,"vwap":1518},"2025-10-08",3196800,{"date":1824,"open":1563,"high":1540,"low":1686,"close":1546,"change":152,"percent_change":365,"volume":1825,"transactions":9,"vwap":1546},"2025-10-07",4651400,{"date":1827,"open":1578,"high":1539,"low":1612,"close":1611,"change":82,"percent_change":1382,"volume":1828,"transactions":9,"vwap":1611},"2025-10-06",5254000,{"date":1830,"open":1571,"high":1532,"low":1571,"close":1679,"change":404,"percent_change":1186,"volume":1831,"transactions":9,"vwap":1679},"2025-10-03",7837400,{"date":1833,"open":1557,"high":1564,"low":1834,"close":1552,"change":672,"percent_change":1572,"volume":1835,"transactions":9,"vwap":1552},"2025-10-02",13.275,5886500,{"date":1837,"open":1571,"high":1612,"low":1838,"close":1532,"change":1706,"percent_change":1140,"volume":1839,"transactions":9,"vwap":1532},"2025-10-01",13.302,5080600,{"date":1841,"open":1523,"high":1576,"low":1523,"close":1612,"change":298,"percent_change":1715,"volume":1842,"transactions":9,"vwap":1612},"2025-09-30",4763600,{"date":1844,"open":1845,"high":1546,"low":1563,"close":1529,"change":672,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1529},"2025-09-29",13.51,-0.81,5564300,{"date":1849,"open":1606,"high":1658,"low":1850,"close":1670,"change":403,"percent_change":931,"volume":1851,"transactions":9,"vwap":1670},"2025-09-26",13.574,6442300,{"date":1853,"open":1845,"high":1670,"low":1854,"close":1736,"change":485,"percent_change":88,"volume":1855,"transactions":9,"vwap":1736},"2025-09-25",13.461,4948600,{"date":1857,"open":1578,"high":1845,"low":1544,"close":1529,"change":734,"percent_change":1073,"volume":1858,"transactions":9,"vwap":1529},"2025-09-24",3587600,{"date":1860,"open":1687,"high":1532,"low":1687,"close":1523,"change":82,"percent_change":142,"volume":1861,"transactions":9,"vwap":1523},"2025-09-23",3081200,{"date":1863,"open":1864,"high":1590,"low":1864,"close":1559,"change":336,"percent_change":278,"volume":1865,"transactions":9,"vwap":1559},"2025-09-22",13.2,2631900,{"date":1867,"open":1868,"high":1557,"low":1773,"close":1773,"change":1869,"percent_change":1057,"volume":1870,"transactions":9,"vwap":1773},"2025-09-19",13.33,-0.115,4017000,{"date":1872,"open":1544,"high":1873,"low":1571,"close":1874,"change":1875,"percent_change":809,"volume":1876,"transactions":9,"vwap":1874},"2025-09-18",13.456,13.375,-0.085,3536100,{"date":1878,"open":1546,"high":1545,"low":1586,"close":1563,"change":201,"percent_change":1141,"volume":1879,"transactions":9,"vwap":1563},"2025-09-17",4920100,{"date":1881,"open":1539,"high":1670,"low":1882,"close":1736,"change":503,"percent_change":261,"volume":1883,"transactions":9,"vwap":1736},"2025-09-16",13.502,4591700,{"date":1885,"open":1523,"high":1578,"low":1523,"close":1578,"change":82,"percent_change":1382,"volume":1886,"transactions":9,"vwap":1578},"2025-09-15",2822600,{"date":1888,"open":1571,"high":1889,"low":1552,"close":1570,"change":931,"percent_change":102,"volume":1890,"transactions":9,"vwap":1570},"2025-09-12",13.385,4088800,{"date":1892,"open":1783,"high":1551,"low":1864,"close":1793,"change":672,"percent_change":1572,"volume":1893,"transactions":9,"vwap":1793},"2025-09-11",4461400,{"date":1895,"open":1551,"high":1557,"low":1590,"close":1679,"change":485,"percent_change":707,"volume":1896,"transactions":9,"vwap":1679},"2025-09-10",5477200,{"date":1898,"open":1571,"high":1571,"low":1559,"close":1559,"change":392,"percent_change":792,"volume":1899,"transactions":9,"vwap":1559},"2025-09-09",2468100,{"date":1901,"open":1793,"high":1793,"low":1902,"close":1783,"change":485,"percent_change":1339,"volume":1903,"transactions":9,"vwap":1783},"2025-09-08",13.165,4664600,{"date":1905,"open":1864,"high":1864,"low":1906,"close":1803,"change":201,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1803},"2025-09-05",13.1,-0.91,3879600,{"date":1910,"open":1783,"high":1590,"low":1864,"close":1793,"change":308,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1793},"2025-09-04",-0.68,4895300,{"date":1914,"open":1586,"high":1564,"low":1570,"close":1868,"change":239,"percent_change":476,"volume":1915,"transactions":9,"vwap":1868},"2025-09-03",3732300,{"date":1917,"open":1571,"high":1681,"low":1687,"close":1563,"change":22,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1563},"2025-09-02",1.58,6918400,{"date":1921,"open":1793,"high":1773,"low":1922,"close":1559,"change":577,"percent_change":1381,"volume":1923,"transactions":9,"vwap":1559},"2025-08-29",13.202,3441200,{"date":1925,"open":1802,"high":1590,"low":1926,"close":1591,"change":734,"percent_change":956,"volume":1927,"transactions":9,"vwap":1591},"2025-08-28",13.11,2861400,{"date":1929,"open":1906,"high":1798,"low":1906,"close":1789,"change":403,"percent_change":557,"volume":1930,"transactions":9,"vwap":1789},"2025-08-27",2860800,{"date":1932,"open":1789,"high":1933,"low":1906,"close":1814,"change":308,"percent_change":1911,"volume":1934,"transactions":9,"vwap":1814},"2025-08-26",13.189,3750900,{"date":1936,"open":1937,"high":1590,"low":1937,"close":1783,"change":455,"percent_change":137,"volume":1938,"transactions":9,"vwap":1783},"2025-08-25",13.05,2594200,{"date":1940,"open":1941,"high":1788,"low":1941,"close":1794,"change":392,"percent_change":792,"volume":1942,"transactions":9,"vwap":1794},"2025-08-22",13.09,4512900,{"date":1944,"open":1945,"high":1814,"low":1946,"close":1814,"change":485,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1814},"2025-08-21",13.01,13.0039997,0.77,3488700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":503,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-08-20",12.98,13.04,12.96,13.03,1.01,1818000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":308,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-08-19",12.91,12.94,12.87,12.9,-0.69,3861900,{"date":1966,"open":1967,"high":1954,"low":1968,"close":1969,"change":577,"percent_change":1381,"volume":1970,"transactions":9,"vwap":1969},"2025-08-18",12.93,12.88,12.99,4848500,{"date":1972,"open":1967,"high":1945,"low":1967,"close":1973,"change":863,"percent_change":616,"volume":1974,"transactions":9,"vwap":1973},"2025-08-15",12.97,4377500,{"date":1976,"open":1951,"high":1977,"low":1960,"close":1945,"change":404,"percent_change":932,"volume":1978,"transactions":9,"vwap":1945},"2025-08-14",13.02,4602800,{"date":1980,"open":1969,"high":1945,"low":1968,"close":1953,"change":434,"percent_change":1232,"volume":1981,"transactions":9,"vwap":1953},"2025-08-13",3485400,{"date":1983,"open":1951,"high":1977,"low":1984,"close":1969,"change":298,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1969},"2025-08-12",12.964,-0.38,2532100,{"date":1988,"open":1977,"high":1989,"low":1951,"close":1952,"change":404,"percent_change":1186,"volume":1990,"transactions":9,"vwap":1952},"2025-08-11",13.055,11171400,{"date":1992,"open":1952,"high":1803,"low":1993,"close":1969,"change":1706,"percent_change":1140,"volume":1994,"transactions":9,"vwap":1969},"2025-08-08",12.965,16879500,{"date":1996,"open":1937,"high":1997,"low":1998,"close":1945,"change":392,"percent_change":792,"volume":1999,"transactions":9,"vwap":1945},"2025-08-07",13.085,13,2665400,{"date":2001,"open":1789,"high":1779,"low":2002,"close":1951,"change":434,"percent_change":1232,"volume":2003,"transactions":9,"vwap":1951},"2025-08-06",12.95,4763300,{"date":2005,"open":2006,"high":2007,"low":1945,"close":1945,"change":672,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1945},"2025-08-05",13.07,13.095,-0.84,4959000,{"date":2011,"open":2012,"high":1864,"low":2012,"close":1803,"change":863,"percent_change":249,"volume":2013,"transactions":9,"vwap":1803},"2025-08-04",13.06,5670500,{"date":2015,"open":1889,"high":1523,"low":1802,"close":1794,"change":724,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1794},"2025-08-01",-1.57,5396600,{"date":2019,"open":1586,"high":2020,"low":1868,"close":1675,"change":239,"percent_change":1533,"volume":2021,"transactions":9,"vwap":1675},"2025-07-31",13.432,4654800,{"date":2023,"open":1681,"high":2024,"low":1557,"close":1577,"change":434,"percent_change":287,"volume":2025,"transactions":9,"vwap":1577},"2025-07-30",13.545,8043800,{"date":2027,"open":1557,"high":1518,"low":2028,"close":1546,"change":1161,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1546},"2025-07-29",13.343,1.27,5637800,{"date":2032,"open":1868,"high":1675,"low":1551,"close":1557,"change":82,"percent_change":142,"volume":2033,"transactions":9,"vwap":1557},"2025-07-28",2888400,{"date":2035,"open":1868,"high":1571,"low":1783,"close":1783,"change":239,"percent_change":476,"volume":2036,"transactions":9,"vwap":1783},"2025-07-25",2803100,{"date":2038,"open":1571,"high":1523,"low":1590,"close":1679,"change":1706,"percent_change":1140,"volume":2039,"transactions":9,"vwap":1679},"2025-07-24",5347600,{"date":2041,"open":1679,"high":1558,"low":1570,"close":1675,"change":434,"percent_change":287,"volume":2042,"transactions":9,"vwap":1675},"2025-07-23",3706900,{"date":2044,"open":1679,"high":1532,"low":1868,"close":1586,"change":336,"percent_change":635,"volume":2045,"transactions":9,"vwap":1586},"2025-07-22",4452000,{"date":2047,"open":2048,"high":1563,"low":1675,"close":1532,"change":863,"percent_change":249,"volume":2049,"transactions":9,"vwap":1532},"2025-07-21",13.415,3589000,{"date":2051,"open":1545,"high":1516,"low":1612,"close":1578,"change":152,"percent_change":365,"volume":2052,"transactions":9,"vwap":1578},"2025-07-18",7630500,{"date":2054,"open":2055,"high":1564,"low":2055,"close":1532,"change":734,"percent_change":956,"volume":2056,"transactions":9,"vwap":1532},"2025-07-17",13.29,4204800,{"date":2058,"open":1591,"high":1868,"low":2059,"close":1687,"change":392,"percent_change":792,"volume":2060,"transactions":9,"vwap":1687},"2025-07-16",13.183,5304700,{"date":2062,"open":1552,"high":1675,"low":1590,"close":2055,"change":434,"percent_change":1232,"volume":2063,"transactions":9,"vwap":2055},"2025-07-15",3478100,{"date":2065,"open":1532,"high":1612,"low":1570,"close":1687,"change":672,"percent_change":1572,"volume":2066,"transactions":9,"vwap":1687},"2025-07-14",3945400,{"date":2068,"open":1570,"high":1612,"low":1570,"close":1612,"change":742,"percent_change":1307,"volume":2069,"transactions":9,"vwap":1612},"2025-07-11",3582200,{"date":2071,"open":1591,"high":1773,"low":1864,"close":1559,"change":1389,"percent_change":309,"volume":2072,"transactions":9,"vwap":1559},"2025-07-10",7986900,{"date":2074,"open":1590,"high":1687,"low":1591,"close":1570,"change":336,"percent_change":278,"volume":2075,"transactions":9,"vwap":1570},"2025-07-09",2922800,{"date":2077,"open":1551,"high":1558,"low":1773,"close":1687,"change":392,"percent_change":792,"volume":2078,"transactions":9,"vwap":1687},"2025-07-08",2939600,{"date":2080,"open":1783,"high":1809,"low":1779,"close":2055,"change":434,"percent_change":1232,"volume":2081,"transactions":9,"vwap":2055},"2025-07-07",3317600,{"date":2083,"open":1687,"high":1557,"low":1773,"close":1687,"change":1519,"percent_change":1519,"volume":2084,"transactions":9,"vwap":1687},"2025-07-03",3382400,{"date":2086,"open":1794,"high":1868,"low":1803,"close":1687,"change":22,"percent_change":1228,"volume":2087,"transactions":9,"vwap":1687},"2025-07-02",3506000,{"date":2089,"open":1954,"high":1926,"low":1945,"close":1926,"change":931,"percent_change":486,"volume":2090,"transactions":9,"vwap":1926},"2025-07-01",4644400,{"date":2092,"open":1952,"high":2093,"low":1998,"close":1952,"change":403,"percent_change":557,"volume":2094,"transactions":9,"vwap":1952},"2025-06-30",13.069,4148500,{"date":2096,"open":2012,"high":1926,"low":1998,"close":1954,"change":635,"percent_change":1007,"volume":1890,"transactions":9,"vwap":1954},"2025-06-27",{"date":2098,"open":2012,"high":1794,"low":1937,"close":1906,"change":404,"percent_change":1186,"volume":2099,"transactions":9,"vwap":1906},"2025-06-26",3664400,{"date":2101,"open":2012,"high":1814,"low":1945,"close":1937,"change":434,"percent_change":1232,"volume":2102,"transactions":9,"vwap":1937},"2025-06-25",5114500,{"date":2104,"open":1926,"high":1794,"low":1954,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-06-24",13.08,-0.34,-2.53,6302300,{"date":2110,"open":1503,"high":2111,"low":1564,"close":1564,"change":1045,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1564},"2025-06-23",13.94,-3.45,11657900,{"date":2115,"open":1426,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":268,"volume":2120,"transactions":9,"vwap":2118},"2025-06-20",13.96,13.865,13.9,0.035,5311800,{"date":2122,"open":1498,"high":1503,"low":2123,"close":2117,"change":2124,"percent_change":414,"volume":2125,"transactions":9,"vwap":2117},"2025-06-18",13.715,0.055,7370100,{"date":2127,"open":1517,"high":1491,"low":1630,"close":1639,"change":698,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1639},"2025-06-17",1.99,5150500,{"date":2131,"open":1546,"high":1524,"low":1809,"close":1540,"change":1519,"percent_change":1519,"volume":2132,"transactions":9,"vwap":1540},"2025-06-16",10428400,{"date":2134,"open":1529,"high":2135,"low":2136,"close":1540,"change":1682,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1540},"2025-06-13",13.619,13.435,2.81,5288800,{"date":2140,"open":1814,"high":2141,"low":2142,"close":1798,"change":403,"percent_change":557,"volume":2143,"transactions":9,"vwap":1798},"2025-06-12",13.196,13.103,3276300,{"date":2145,"open":2012,"high":2146,"low":1954,"close":1794,"change":22,"percent_change":326,"volume":2147,"transactions":9,"vwap":1794},"2025-06-11",13.195,3101300,{"date":2149,"open":1945,"high":1937,"low":1967,"close":2002,"change":863,"percent_change":616,"volume":2150,"transactions":9,"vwap":2002},"2025-06-10",24821800,{"date":2152,"open":1951,"high":1977,"low":1967,"close":1969,"change":403,"percent_change":557,"volume":2153,"transactions":9,"vwap":1969},"2025-06-09",3733500,{"date":2155,"open":1962,"high":1998,"low":1962,"close":1951,"change":734,"percent_change":1120,"volume":2156,"transactions":9,"vwap":1951},"2025-06-06",2177800,{"date":2158,"open":2002,"high":1973,"low":2159,"close":2159,"change":455,"percent_change":127,"volume":2160,"transactions":9,"vwap":2159},"2025-06-05",12.89,2763200,{"date":2162,"open":2159,"high":2163,"low":2164,"close":2165,"change":1389,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-06-04",12.92,12.77,12.83,-0.47,2479700,{"date":2169,"open":2170,"high":1959,"low":2171,"close":2159,"change":734,"percent_change":1120,"volume":2172,"transactions":9,"vwap":2159},"2025-06-03",12.8,12.78,2640600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2170,"change":211,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2170},"2025-06-02",12.84,12.848,12.74,2.07,8819000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":808,"percent_change":1493,"volume":2186,"transactions":9,"vwap":2185},"2025-05-30",12.58,12.6,12.47,12.54,3718900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1389,"percent_change":2166,"volume":2193,"transactions":9,"vwap":2192},"2025-05-29",12.68,12.7,12.61,12.64,2323800,{"date":2195,"open":2196,"high":2165,"low":2190,"close":2190,"change":1389,"percent_change":2166,"volume":2197,"transactions":9,"vwap":2190},"2025-05-28",12.81,2835400,{"date":2199,"open":2164,"high":2171,"low":2190,"close":2200,"change":808,"percent_change":869,"volume":2201,"transactions":9,"vwap":2200},"2025-05-27",12.76,3725800,{"date":2203,"open":2200,"high":1968,"low":2200,"close":2204,"change":557,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-05-23",12.86,0.63,2661000,{"date":2208,"open":2171,"high":2165,"low":2209,"close":2171,"change":278,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2171},"2025-05-22",12.745,-0.62,2352000,{"date":2213,"open":2002,"high":2002,"low":2204,"close":2204,"change":1706,"percent_change":435,"volume":2214,"transactions":9,"vwap":2204},"2025-05-21",3777300,{"date":2216,"open":2171,"high":2159,"low":2217,"close":1968,"change":742,"percent_change":943,"volume":2218,"transactions":9,"vwap":1968},"2025-05-20",12.741,2793400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2190,"change":863,"percent_change":616,"volume":2224,"transactions":9,"vwap":2190},"2025-05-19",12.73,12.767,12.66,2554700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2177,"change":1389,"percent_change":2166,"volume":2230,"transactions":9,"vwap":2177},"2025-05-16",12.75,12.775,12.715,2773300,{"date":2232,"open":2171,"high":2233,"low":2234,"close":2170,"change":239,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2170},"2025-05-15",12.82,12.725,-1.01,2524600,{"date":2238,"open":1953,"high":1969,"low":2163,"close":1967,"change":278,"percent_change":202,"volume":2239,"transactions":9,"vwap":1967},"2025-05-14",2178500,{"date":2241,"open":2159,"high":1937,"low":1968,"close":1945,"change":1161,"percent_change":445,"volume":2242,"transactions":9,"vwap":1945},"2025-05-13",3743300,{"date":2244,"open":1967,"high":2245,"low":2233,"close":2175,"change":557,"percent_change":2205,"volume":2246,"transactions":9,"vwap":2175},"2025-05-12",12.955,7118300,{"date":2248,"open":2221,"high":2171,"low":2229,"close":2200,"change":578,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2200},"2025-05-09",0.95,3738800,{"date":2252,"open":2182,"high":2223,"low":2182,"close":2192,"change":82,"percent_change":1525,"volume":2253,"transactions":9,"vwap":2192},"2025-05-08",4216100,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":239,"percent_change":1177,"volume":2260,"transactions":9,"vwap":2259},"2025-05-07",12.62,12.625,12.48,12.5,4853300,{"date":2262,"open":2263,"high":2264,"low":2191,"close":2265,"change":742,"percent_change":793,"volume":2266,"transactions":9,"vwap":2265},"2025-05-06",12.67,12.72,12.63,3472600,{"date":2268,"open":2269,"high":2185,"low":2270,"close":2271,"change":308,"percent_change":66,"volume":2272,"transactions":9,"vwap":2271},"2025-05-05",12.53,12.435,12.45,4189200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2185,"change":455,"percent_change":45,"volume":2278,"transactions":9,"vwap":2185},"2025-05-02",12.57,12.59,12.455,6484400,{"date":2280,"open":2281,"high":2282,"low":178,"close":2258,"change":152,"percent_change":325,"volume":2283,"transactions":9,"vwap":2258},"2025-05-01",12.41,12.52,16796700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":541,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-04-30",12.551,12.587,12.39,12.44,-1.58,11544200,{"date":2293,"open":2221,"high":2177,"low":2265,"close":2192,"change":435,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2192},"2025-04-29",-1.25,2324700,{"date":2297,"open":2196,"high":2298,"low":2177,"close":2170,"change":1389,"percent_change":2166,"volume":2299,"transactions":9,"vwap":2170},"2025-04-28",12.825,5145800,{"date":2301,"open":2200,"high":2204,"low":2302,"close":2204,"change":392,"percent_change":792,"volume":2303,"transactions":9,"vwap":2204},"2025-04-25",12.755,3159800,{"date":182,"open":2171,"high":2175,"low":2264,"close":2165,"change":404,"percent_change":932,"volume":2305,"transactions":9,"vwap":2165},2914500]