[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PID":3,"homepage-market-summary":29,"stock-historical-PID":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PID","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 International Dividend Achievers ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8575,0.61664,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.58,21.51,21.64,21.48,0.1,0.47,93465.132221,23.76,21.030001,78247.76886794023,20.1,5296,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":22,"price":126,"is_up":11},"Energy","XLE",63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},19.25,76815,28037489.985853,11.12,"2025-04-24",[182,185,193,204,214,223,234,243,253,261,271,281,291,300,310,319,330,341,352,361,370,380,390,400,408,417,427,436,445,451,460,468,477,485,495,504,513,521,530,539,547,557,566,573,583,592,601,609,619,629,638,644,651,660,669,680,688,696,704,714,721,726,730,736,742,748,754,760,765,772,776,781,786,793,798,803,808,813,818,825,830,835,838,842,847,851,857,861,865,871,874,878,882,886,889,892,896,899,903,909,912,918,921,924,927,931,935,939,943,947,951,956,959,962,965,968,972,976,979,983,986,990,993,996,999,1002,1005,1008,1013,1019,1022,1027,1033,1040,1046,1053,1059,1065,1070,1074,1078,1081,1086,1090,1094,1097,1099,1101,1104,1110,1115,1119,1126,1132,1138,1144,1149,1155,1161,1165,1169,1172,1177,1180,1186,1191,1194,1199,1203,1208,1211,1215,1219,1222,1226,1230,1233,1236,1239,1243,1248,1250,1253,1258,1262,1265,1270,1274,1279,1283,1286,1289,1293,1297,1300,1303,1307,1311,1314,1318,1321,1325,1328,1331,1334,1337,1341,1344,1348,1351,1354,1357,1361,1366,1369,1373,1378,1382,1388,1394,1399,1402,1407,1412,1419,1423,1426,1431,1438,1444,1449,1452,1455,1458,1461,1465,1469,1473,1477,1479,1484,1487,1491,1496,1499,1502,1507,1511,1516,1520,1523,1526,1529,1532,1535,1537,1540,1543,1549,1555,1559,1562,1564,1567,1570,1572,1574,1577,1580,1583,1586,1589,1591,1593,1598,1603,1607,1610,1613,1616,1620,1624,1628,1631,1634,1637,1640,1643,1646,1650,1657,1662,1667,1674,1678,1684,1689,1695,1701,1708,1711,1714,1717,1719,1722,1727,1731,1734,1736,1741,1744,1746,1750,1755,1758,1761,1765,1769,1773,1776,1782,1787,1793,1799,1802,1807,1814,1817,1820,1823,1826,1830,1832,1835,1838,1841,1844,1848,1852,1857,1861,1865,1870,1874,1879,1884,1887,1894,1899,1904,1908,1913,1919,1923,1928,1933,1938,1940,1947,1952,1960,1964,1970,1974,1980],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},415,21.5793,{"date":186,"open":187,"high":18,"low":188,"close":20,"change":106,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",21.43,21.38,1.13,35664.81039,358,21.4519,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",21.3,21.325,21.19,21.24,-0.01,-0.05,101238.40263,494,21.2272,{"date":205,"open":206,"high":188,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",21.35,21.17,21.25,-0.1241,-0.58,55746.37857,525,21.2683,{"date":215,"open":187,"high":216,"low":206,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",21.495,21.3741,0.0359,0.17,52950.006676,382,21.4425,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",21.32,21.37,21.234,21.3382,-0.1018,-0.47,41202.05219,386,21.286,{"date":235,"open":187,"high":18,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",21.36,21.44,-0.0536,-0.25,68232.292432,470,21.4182,{"date":244,"open":245,"high":18,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",21.47,21.4,21.4936,0.0636,0.3,70229.942342,500,21.4399,{"date":254,"open":17,"high":255,"low":188,"close":187,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",21.65,-0.22,-1.02,148418.515661,831,21.4963,{"date":262,"open":263,"high":264,"low":265,"close":255,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",21.75,21.785,21.6208,-0.1936,-0.89,108031.71825,505,21.6826,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",21.95,21.81,21.8436,-0.0864,-0.39,50693.290869,362,21.87,{"date":282,"open":283,"high":284,"low":280,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",22.03,22.05,21.93,-0.1631,-0.74,54668.302451,526,21.9228,{"date":292,"open":293,"high":293,"low":284,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",22.21,22.0931,-0.2417,-1.08,32979.74376,417,22.0943,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":157,"volume":307,"transactions":308,"vwap":309},"2026-09-17",22.32,22.39,22.2945,22.3348,0.1223,70852.97637,558,22.34,{"date":311,"open":309,"high":303,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",22.09,22.2125,-0.1721,-0.77,109945.56058,629,22.2643,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",22.46,22.47,22.37,22.3846,-0.2354,-1.04,76570.020299,591,22.4254,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",22.51,22.63,22.48,22.62,0.21,0.94,63911.69162,554,22.5689,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",22.43,22.45,22.36,22.41,0.07,0.31,139613.829553,562,22.3961,{"date":353,"open":346,"high":354,"low":355,"close":309,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",22.440916,22.31,-0.0999,-0.45,63378.155351,451,22.3684,{"date":362,"open":363,"high":363,"low":343,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",22.71,22.4399,-0.2901,-1.28,68487.22109,506,22.5185,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",22.88,22.68,22.73,-0.1791,-0.78,62740.440086,444,22.7499,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",23,22.86,22.9091,-0.1909,-0.83,90818.65316,695,22.9205,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":241,"vwap":399},"2026-09-03",22.99,23.11,22.94,23.1,0.29,1.27,63507.442525,23.0252,{"date":401,"open":402,"high":383,"low":402,"close":403,"change":404,"percent_change":101,"volume":405,"transactions":406,"vwap":407},"2026-09-02",22.69,22.81,0.12,62738.014152,394,22.8088,{"date":409,"open":410,"high":411,"low":333,"close":402,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",22.79,22.84,-0.0834,-0.37,60813.68213,431,22.7216,{"date":418,"open":419,"high":403,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",22.8,22.725,22.7734,0.0434,0.19,56561.035425,466,22.7622,{"date":428,"open":429,"high":430,"low":402,"close":374,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",22.95,22.96,-0.1149,-0.5,53301.37414,403,22.7341,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":434,"vwap":444},"2026-08-27",22.97,22.835,22.8449,-0.0951,-0.41,52861.648987,22.8717,{"date":446,"open":447,"high":448,"low":394,"close":394,"change":375,"percent_change":315,"volume":449,"transactions":368,"vwap":450},"2026-08-26",23.04,23.08,37139.08306,22.994,{"date":452,"open":453,"high":454,"low":382,"close":455,"change":456,"percent_change":80,"volume":457,"transactions":458,"vwap":459},"2026-08-25",23.06,23.17,23.1191,0.0776,46873.483173,336,23.0893,{"date":461,"open":462,"high":462,"low":392,"close":463,"change":464,"percent_change":413,"volume":465,"transactions":466,"vwap":467},"2026-08-24",23.09,23.0415,-0.0851,44733.787641,397,23.0452,{"date":469,"open":393,"high":470,"low":395,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",23.22,23.1266,0.1366,0.59,35023.6356,339,23.161,{"date":478,"open":382,"high":479,"low":430,"close":392,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",23.12,-0.0461,-0.2,47979.242409,329,23.0222,{"date":486,"open":394,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",23.15,22.9167,23.0361,0.1961,0.86,54408.50471,474,23.0602,{"date":496,"open":497,"high":498,"low":411,"close":411,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",22.91,22.98,-0.005,-0.02,72533.97618,583,22.9088,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":65,"volume":510,"transactions":511,"vwap":512},"2026-08-17",23.01,22.83,22.845,-0.165,67125.594038,605,22.8791,{"date":514,"open":515,"high":515,"low":394,"close":506,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",23.07,0.005,0.02,48026.3771,404,22.9929,{"date":522,"open":523,"high":524,"low":411,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",22.89,23.005,0.1295,0.57,46078.811241,516,22.9382,{"date":531,"open":372,"high":532,"low":419,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",22.9,22.8755,-0.0272,-0.12,60059.1692,396,22.8415,{"date":540,"open":429,"high":382,"low":372,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",22.9027,-0.0549,-0.24,50842.684788,440,22.9498,{"date":548,"open":392,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",22.9901,22.8901,22.9576,-0.1024,-0.44,84578.60142,726,22.9605,{"date":558,"open":393,"high":559,"low":560,"close":453,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",23.121823,23.03,0.06,0.26,56199.04126,384,23.075,{"date":567,"open":462,"high":568,"low":498,"close":382,"change":569,"percent_change":570,"volume":571,"transactions":378,"vwap":572},"2026-08-06",23.1163,-0.0208,-0.09,50133.9968,23.0346,{"date":574,"open":575,"high":576,"low":506,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",23.33,23.35,23.0208,-0.1364,-0.59,58452.77971,567,23.1027,{"date":584,"open":448,"high":585,"low":382,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",23.18,23.1572,-0.0128,-0.06,54807.69148,457,23.1006,{"date":593,"open":594,"high":575,"low":595,"close":454,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",23.26,23.14,-0.0613,-0.26,49616.500646,421,23.204,{"date":602,"open":603,"high":603,"low":595,"close":604,"change":605,"percent_change":267,"volume":606,"transactions":607,"vwap":608},"2026-07-31",23.37,23.2313,-0.2081,43380.184592,298,23.2385,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":481,"volume":616,"transactions":617,"vwap":618},"2026-07-30",23.4,23.5,23.3101,23.4394,-0.0459,57395.339724,477,23.3836,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",23.41,23.678,23.4853,0.0953,0.41,74555.966257,434,23.5206,{"date":630,"open":393,"high":631,"low":393,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",23.4499,23.39,0.32,1.39,54068.81579,425,23.375,{"date":639,"open":429,"high":479,"low":429,"close":515,"change":640,"percent_change":641,"volume":642,"transactions":475,"vwap":643},"2026-07-27",0.16,0.7,43150.16356,23.0609,{"date":645,"open":646,"high":392,"low":646,"close":497,"change":647,"percent_change":491,"volume":648,"transactions":649,"vwap":650},"2026-07-24",22.75,0.1949,39417.52962,340,22.915,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":590,"vwap":659},"2026-07-23",22.78,22.64,22.7151,-0.1299,-0.57,72093.34215,22.6992,{"date":661,"open":497,"high":662,"low":663,"close":508,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",22.975,22.8001,0.0107,0.05,85756.938801,239,22.8536,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",22.85,22.92,22.795,22.8343,-0.0287,-0.13,42468.312927,276,22.8478,{"date":681,"open":394,"high":438,"low":411,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",22.863,-0.077,-0.34,40829.538703,272,22.9223,{"date":689,"open":690,"high":565,"low":691,"close":394,"change":692,"percent_change":684,"volume":693,"transactions":694,"vwap":695},"2026-07-17",22.93,22.892,-0.079,25249.43753,198,22.9603,{"date":697,"open":403,"high":447,"low":403,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",23.019,0.2079,0.91,62955.59346,373,22.9779,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-15",22.74,22.9182,22.8111,0.0811,0.36,21560.09764,229,22.8338,{"date":715,"open":716,"high":411,"low":363,"close":374,"change":199,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-14",22.72,-0.04,31710.91314,245,22.7337,{"date":722,"open":402,"high":507,"low":402,"close":706,"change":404,"percent_change":101,"volume":723,"transactions":724,"vwap":725},"2026-07-13",73062.517593,258,22.7663,{"date":727,"open":728,"high":402,"low":728,"close":335,"change":347,"percent_change":348,"volume":729,"transactions":9,"vwap":335},"2026-07-10",22.59,99500,{"date":731,"open":732,"high":733,"low":734,"close":732,"change":500,"percent_change":570,"volume":735,"transactions":9,"vwap":732},"2026-07-09",22.55,22.6,22.5,66500,{"date":737,"open":728,"high":738,"low":344,"close":739,"change":717,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-08",22.66,22.57,-0.18,33400,{"date":743,"open":744,"high":653,"low":732,"close":745,"change":746,"percent_change":51,"volume":747,"transactions":9,"vwap":745},"2026-07-07",22.65,22.61,0.11,621100,{"date":749,"open":334,"high":750,"low":751,"close":734,"change":752,"percent_change":752,"volume":753,"transactions":9,"vwap":734},"2026-07-06",22.56,22.4,0,40100,{"date":755,"open":756,"high":732,"low":345,"close":734,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":734},"2026-07-02",22.42,0.27,1.21,41000,{"date":761,"open":293,"high":751,"low":293,"close":762,"change":763,"percent_change":81,"volume":764,"transactions":9,"vwap":762},"2026-07-01",22.23,0.03,75300,{"date":766,"open":767,"high":768,"low":769,"close":767,"change":570,"percent_change":770,"volume":771,"transactions":9,"vwap":767},"2026-06-30",22.2,22.25,22.12,-0.4,76700,{"date":773,"open":344,"high":344,"low":293,"close":774,"change":676,"percent_change":210,"volume":775,"transactions":9,"vwap":774},"2026-06-29",22.29,81500,{"date":777,"open":767,"high":756,"low":778,"close":756,"change":106,"percent_change":779,"volume":780,"transactions":9,"vwap":756},"2026-06-26",22.1,1.08,93700,{"date":782,"open":783,"high":309,"low":784,"close":783,"change":561,"percent_change":757,"volume":785,"transactions":9,"vwap":783},"2026-06-25",22.18,22.13,147900,{"date":787,"open":788,"high":789,"low":790,"close":769,"change":200,"percent_change":791,"volume":792,"transactions":9,"vwap":769},"2026-06-24",22.11,22.24,22.059999,-0.23,81400,{"date":794,"open":273,"high":795,"low":273,"close":796,"change":347,"percent_change":633,"volume":797,"transactions":9,"vwap":796},"2026-06-23",22.22,22.17,89600,{"date":799,"open":784,"high":293,"low":790,"close":778,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":778},"2026-06-22",-0.33,-1.47,50600,{"date":804,"open":728,"high":805,"low":751,"close":343,"change":740,"percent_change":806,"volume":807,"transactions":9,"vwap":343},"2026-06-18",22.67,-0.8,67200,{"date":809,"open":690,"high":498,"low":750,"close":745,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":745},"2026-06-17",-0.28,-1.22,75600,{"date":814,"open":506,"high":815,"low":383,"close":523,"change":676,"percent_change":816,"volume":817,"transactions":9,"vwap":523},"2026-06-16",23.030001,-0.56,58400,{"date":819,"open":820,"high":820,"low":506,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-15",23.25,23.02,-0.07,-0.3,44400,{"date":826,"open":392,"high":470,"low":392,"close":462,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":462},"2026-06-12",0.09,0.39,44800,{"date":831,"open":430,"high":515,"low":403,"close":382,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":382},"2026-06-11",0.15,0.66,97300,{"date":836,"open":383,"high":506,"low":403,"close":671,"change":500,"percent_change":570,"volume":837,"transactions":9,"vwap":671},"2026-06-10",37000,{"date":839,"open":411,"high":498,"low":363,"close":840,"change":561,"percent_change":562,"volume":841,"transactions":9,"vwap":840},"2026-06-09",22.87,53900,{"date":843,"open":430,"high":498,"low":653,"close":403,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":403},"2026-06-08",-0.14,-0.61,21600,{"date":848,"open":849,"high":849,"low":429,"close":429,"change":239,"percent_change":296,"volume":850,"transactions":9,"vwap":429},"2026-06-05",23.21,38000,{"date":852,"open":853,"high":854,"low":855,"close":853,"change":336,"percent_change":700,"volume":856,"transactions":9,"vwap":853},"2026-06-04",23.2,23.28,23.13,33100,{"date":858,"open":859,"high":470,"low":392,"close":392,"change":239,"percent_change":296,"volume":860,"transactions":9,"vwap":392},"2026-06-03",23.16,40900,{"date":862,"open":487,"high":854,"low":487,"close":863,"change":150,"percent_change":219,"volume":864,"transactions":9,"vwap":863},"2026-06-02",23.24,34900,{"date":866,"open":487,"high":867,"low":393,"close":853,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":853},"2026-06-01",23.27,0.08,0.35,52900,{"date":872,"open":595,"high":487,"low":815,"close":479,"change":717,"percent_change":111,"volume":873,"transactions":9,"vwap":479},"2026-05-29",198400,{"date":875,"open":448,"high":876,"low":382,"close":859,"change":752,"percent_change":752,"volume":877,"transactions":9,"vwap":859},"2026-05-28",23.29,51400,{"date":879,"open":595,"high":880,"low":595,"close":859,"change":200,"percent_change":256,"volume":881,"transactions":9,"vwap":859},"2026-05-27",23.34,59000,{"date":883,"open":884,"high":576,"low":487,"close":849,"change":827,"percent_change":828,"volume":885,"transactions":9,"vwap":849},"2026-05-26",23.3,65600,{"date":887,"open":859,"high":867,"low":515,"close":479,"change":717,"percent_change":111,"volume":888,"transactions":9,"vwap":479},"2026-05-22",35400,{"date":890,"open":382,"high":820,"low":498,"close":859,"change":827,"percent_change":828,"volume":891,"transactions":9,"vwap":859},"2026-05-21",47100,{"date":893,"open":497,"high":479,"low":497,"close":515,"change":832,"percent_change":894,"volume":895,"transactions":9,"vwap":515},"2026-05-20",0.65,48400,{"date":897,"open":672,"high":821,"low":372,"close":672,"change":517,"percent_change":827,"volume":898,"transactions":9,"vwap":672},"2026-05-19",29100,{"date":900,"open":805,"high":429,"low":805,"close":532,"change":348,"percent_change":901,"volume":902,"transactions":9,"vwap":532},"2026-05-18",1.37,69300,{"date":904,"open":905,"high":646,"low":906,"close":728,"change":256,"percent_change":907,"volume":908,"transactions":9,"vwap":728},"2026-05-15",22.7,22.58,-0.96,47600,{"date":910,"open":403,"high":429,"low":419,"close":403,"change":517,"percent_change":827,"volume":911,"transactions":9,"vwap":403},"2026-05-14",27200,{"date":913,"open":411,"high":430,"low":914,"close":410,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":410},"2026-05-13",22.76,-0.11,-0.48,31600,{"date":919,"open":403,"high":690,"low":374,"close":532,"change":665,"percent_change":88,"volume":920,"transactions":9,"vwap":532},"2026-05-12",35100,{"date":922,"open":394,"high":438,"low":507,"close":671,"change":665,"percent_change":88,"volume":923,"transactions":9,"vwap":671},"2026-05-11",25700,{"date":925,"open":410,"high":523,"low":374,"close":419,"change":868,"percent_change":869,"volume":926,"transactions":9,"vwap":419},"2026-05-08",27000,{"date":928,"open":532,"high":672,"low":716,"close":716,"change":791,"percent_change":929,"volume":930,"transactions":9,"vwap":716},"2026-05-07",-1,51700,{"date":932,"open":438,"high":933,"low":532,"close":429,"change":150,"percent_change":219,"volume":934,"transactions":9,"vwap":429},"2026-05-06",23.049999,79800,{"date":936,"open":403,"high":430,"low":653,"close":497,"change":336,"percent_change":937,"volume":938,"transactions":9,"vwap":497},"2026-05-05",0.93,22900,{"date":940,"open":706,"high":507,"low":738,"close":905,"change":535,"percent_change":941,"volume":942,"transactions":9,"vwap":905},"2026-05-04",-0.53,58000,{"date":944,"open":671,"high":429,"low":410,"close":945,"change":717,"percent_change":111,"volume":946,"transactions":9,"vwap":945},"2026-05-01",22.82,26800,{"date":948,"open":321,"high":523,"low":321,"close":383,"change":22,"percent_change":949,"volume":950,"transactions":9,"vwap":383},"2026-04-30",2.1,43200,{"date":952,"open":745,"high":333,"low":302,"close":303,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":303},"2026-04-29",-0.27,-1.19,42300,{"date":957,"open":805,"high":646,"low":733,"close":738,"change":517,"percent_change":827,"volume":958,"transactions":9,"vwap":738},"2026-04-28",60400,{"date":960,"open":402,"high":419,"low":654,"close":654,"change":717,"percent_change":740,"volume":961,"transactions":9,"vwap":654},"2026-04-27",201900,{"date":963,"open":745,"high":716,"low":728,"close":373,"change":347,"percent_change":348,"volume":964,"transactions":9,"vwap":373},"2026-04-24",574900,{"date":966,"open":732,"high":373,"low":734,"close":745,"change":199,"percent_change":717,"volume":967,"transactions":9,"vwap":745},"2026-04-23",110700,{"date":969,"open":374,"high":403,"low":733,"close":335,"change":970,"percent_change":676,"volume":971,"transactions":9,"vwap":335},"2026-04-22",-0.03,875700,{"date":973,"open":690,"high":690,"low":745,"close":744,"change":684,"percent_change":974,"volume":975,"transactions":9,"vwap":744},"2026-04-21",-1.48,153000,{"date":977,"open":394,"high":933,"low":394,"close":392,"change":752,"percent_change":752,"volume":978,"transactions":9,"vwap":392},"2026-04-20",24400,{"date":980,"open":392,"high":395,"low":438,"close":392,"change":981,"percent_change":150,"volume":982,"transactions":9,"vwap":392},"2026-04-17",0.01,62000,{"date":984,"open":462,"high":395,"low":394,"close":498,"change":752,"percent_change":752,"volume":985,"transactions":9,"vwap":498},"2026-04-16",159300,{"date":987,"open":532,"high":815,"low":671,"close":498,"change":81,"percent_change":988,"volume":989,"transactions":9,"vwap":498},"2026-04-15",0.61,143700,{"date":991,"open":497,"high":690,"low":403,"close":411,"change":752,"percent_change":752,"volume":992,"transactions":9,"vwap":411},"2026-04-14",132200,{"date":994,"open":739,"high":840,"low":750,"close":411,"change":336,"percent_change":937,"volume":995,"transactions":9,"vwap":411},"2026-04-13",60000,{"date":997,"open":905,"high":945,"low":333,"close":333,"change":588,"percent_change":597,"volume":998,"transactions":9,"vwap":333},"2026-04-10",61600,{"date":1000,"open":738,"high":374,"low":733,"close":402,"change":915,"percent_change":916,"volume":1001,"transactions":9,"vwap":402},"2026-04-09",64600,{"date":1003,"open":805,"high":411,"low":744,"close":419,"change":633,"percent_change":1004,"volume":870,"transactions":9,"vwap":419},"2026-04-08",1.42,{"date":1006,"open":751,"high":734,"low":302,"close":334,"change":199,"percent_change":717,"volume":1007,"transactions":9,"vwap":334},"2026-04-07",530000,{"date":1009,"open":303,"high":1010,"low":303,"close":1011,"change":665,"percent_change":88,"volume":1012,"transactions":9,"vwap":1011},"2026-04-06",22.54,22.49,35700,{"date":1014,"open":762,"high":745,"low":1015,"close":1016,"change":404,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-02",22.16,22.44,0.54,32100,{"date":1020,"open":355,"high":303,"low":293,"close":302,"change":347,"percent_change":348,"volume":1021,"transactions":9,"vwap":302},"2026-04-01",47000,{"date":1023,"open":1024,"high":355,"low":1024,"close":768,"change":58,"percent_change":1025,"volume":1026,"transactions":9,"vwap":768},"2026-03-31",21.96,2.06,104000,{"date":1028,"open":1029,"high":790,"low":263,"close":1030,"change":665,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-03-30",21.9,21.8,0.23,70500,{"date":1034,"open":1029,"high":1035,"low":1036,"close":263,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":263},"2026-03-27",21.91,21.68,-0.15,-0.68,101200,{"date":1041,"open":1042,"high":1015,"low":1043,"close":1029,"change":844,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1029},"2026-03-26",22.01,21.83,-0.64,139100,{"date":1047,"open":1048,"high":1049,"low":285,"close":1050,"change":832,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-03-25",22.049999,22.15,22.040001,0.69,68300,{"date":1054,"open":280,"high":1048,"low":1043,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-24",21.89,-0.08,-0.36,64200,{"date":1060,"open":1061,"high":788,"low":1062,"close":1063,"change":500,"percent_change":570,"volume":1064,"transactions":9,"vwap":1063},"2026-03-23",21.99,21.82,21.97,77800,{"date":1066,"open":789,"high":1067,"low":1061,"close":1061,"change":1068,"percent_change":1069,"volume":797,"transactions":9,"vwap":1061},"2026-03-20",22.27,-0.29,-1.3,{"date":1071,"open":1072,"high":751,"low":769,"close":1072,"change":199,"percent_change":717,"volume":1073,"transactions":9,"vwap":1072},"2026-03-19",22.28,44200,{"date":1075,"open":906,"high":906,"low":1072,"close":774,"change":800,"percent_change":1076,"volume":1077,"transactions":9,"vwap":774},"2026-03-18",-1.46,87500,{"date":1079,"open":905,"high":411,"low":335,"close":335,"change":752,"percent_change":752,"volume":1080,"transactions":9,"vwap":335},"2026-03-17",33800,{"date":1082,"open":1083,"high":402,"low":332,"close":335,"change":640,"percent_change":1084,"volume":1085,"transactions":9,"vwap":335},"2026-03-16",22.53,0.71,34300,{"date":1087,"open":906,"high":716,"low":321,"close":321,"change":915,"percent_change":1088,"volume":1089,"transactions":9,"vwap":321},"2026-03-13",-0.49,22300,{"date":1091,"open":706,"high":410,"low":1083,"close":739,"change":239,"percent_change":1092,"volume":1093,"transactions":9,"vwap":739},"2026-03-12",-1.1,63600,{"date":1095,"open":403,"high":672,"low":646,"close":945,"change":752,"percent_change":752,"volume":1096,"transactions":9,"vwap":945},"2026-03-11",50900,{"date":1098,"open":430,"high":815,"low":403,"close":945,"change":915,"percent_change":916,"volume":802,"transactions":9,"vwap":945},"2026-03-10",{"date":1100,"open":706,"high":392,"low":732,"close":690,"change":199,"percent_change":717,"volume":881,"transactions":9,"vwap":690},"2026-03-09",{"date":1102,"open":840,"high":506,"low":914,"close":394,"change":111,"percent_change":287,"volume":1103,"transactions":9,"vwap":394},"2026-03-06",168200,{"date":1105,"open":1106,"high":1107,"low":497,"close":393,"change":481,"percent_change":1108,"volume":1109,"transactions":9,"vwap":393},"2026-03-05",23.19,23.23,-0.86,57200,{"date":1111,"open":1112,"high":880,"low":853,"close":1113,"change":199,"percent_change":717,"volume":1114,"transactions":9,"vwap":1113},"2026-03-04",23.32,23.31,68900,{"date":1116,"open":395,"high":632,"low":383,"close":1112,"change":239,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1112},"2026-03-03",-1.06,247600,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1037,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-02",23.48,23.67,23.57,-0.63,35500,{"date":1127,"open":1128,"high":24,"low":1128,"close":1129,"change":827,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-02-27",23.56,23.72,0.38,36700,{"date":1133,"open":1128,"high":1134,"low":1135,"close":1136,"change":404,"percent_change":95,"volume":1137,"transactions":9,"vwap":1136},"2026-02-26",23.65,23.49,23.63,37500,{"date":1139,"open":1140,"high":1141,"low":1112,"close":1142,"change":199,"percent_change":717,"volume":1143,"transactions":9,"vwap":1142},"2026-02-25",23.45,23.53,23.51,62400,{"date":1145,"open":603,"high":1146,"low":603,"close":1147,"change":746,"percent_change":22,"volume":1148,"transactions":9,"vwap":1147},"2026-02-24",23.54,23.52,82600,{"date":1150,"open":1128,"high":1151,"low":1152,"close":621,"change":740,"percent_change":1153,"volume":1154,"transactions":9,"vwap":621},"2026-02-23",23.62,23.36,-0.76,77200,{"date":1156,"open":1157,"high":1151,"low":1158,"close":1159,"change":347,"percent_change":249,"volume":1160,"transactions":9,"vwap":1159},"2026-02-20",23.47,23.42,23.59,81900,{"date":1162,"open":1163,"high":1146,"low":1163,"close":1147,"change":827,"percent_change":1130,"volume":1164,"transactions":9,"vwap":1147},"2026-02-19",23.38,63000,{"date":1166,"open":1121,"high":1142,"low":632,"close":1167,"change":717,"percent_change":111,"volume":1168,"transactions":9,"vwap":1167},"2026-02-18",23.43,77700,{"date":1170,"open":1157,"high":612,"low":594,"close":1157,"change":570,"percent_change":1171,"volume":1001,"transactions":9,"vwap":1157},"2026-02-17",-0.38,{"date":1173,"open":576,"high":1174,"low":575,"close":1128,"change":757,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1128},"2026-02-13",23.61,1.16,52800,{"date":1178,"open":1123,"high":1159,"low":454,"close":876,"change":597,"percent_change":1092,"volume":1179,"transactions":9,"vwap":876},"2026-02-12",57500,{"date":1181,"open":1135,"high":1182,"low":621,"close":1183,"change":219,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-02-11",23.58,23.55,0.73,51000,{"date":1187,"open":1112,"high":1135,"low":1112,"close":1163,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1163},"2026-02-10",0.13,0.56,57300,{"date":1192,"open":487,"high":884,"low":395,"close":820,"change":1188,"percent_change":1189,"volume":1193,"transactions":9,"vwap":820},"2026-02-09",64100,{"date":1195,"open":840,"high":479,"low":840,"close":479,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":479},"2026-02-06",0.44,1.94,124000,{"date":1200,"open":403,"high":945,"low":738,"close":373,"change":239,"percent_change":1201,"volume":1202,"transactions":9,"vwap":373},"2026-02-05",-1.09,112300,{"date":1204,"open":403,"high":506,"low":403,"close":690,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":690},"2026-02-04",0.18,0.79,167000,{"date":1209,"open":333,"high":840,"low":333,"close":646,"change":517,"percent_change":827,"volume":1210,"transactions":9,"vwap":646},"2026-02-03",370200,{"date":1212,"open":333,"high":1213,"low":333,"close":374,"change":199,"percent_change":717,"volume":1214,"transactions":9,"vwap":374},"2026-02-02",22.77,415400,{"date":1216,"open":945,"high":507,"low":732,"close":706,"change":822,"percent_change":1217,"volume":1218,"transactions":9,"vwap":706},"2026-01-30",-0.31,71000,{"date":1220,"open":507,"high":497,"low":374,"close":403,"change":517,"percent_change":827,"volume":1221,"transactions":9,"vwap":403},"2026-01-29",59600,{"date":1223,"open":430,"high":933,"low":363,"close":410,"change":953,"percent_change":1224,"volume":1225,"transactions":9,"vwap":410},"2026-01-28",-1.17,98200,{"date":1227,"open":394,"high":462,"low":394,"close":1228,"change":219,"percent_change":87,"volume":1229,"transactions":9,"vwap":1228},"2026-01-27",23.059999,135600,{"date":1231,"open":672,"high":382,"low":411,"close":523,"change":981,"percent_change":150,"volume":1232,"transactions":9,"vwap":523},"2026-01-26",84300,{"date":1234,"open":363,"high":532,"low":363,"close":372,"change":336,"percent_change":937,"volume":1235,"transactions":9,"vwap":372},"2026-01-23",64900,{"date":1237,"open":1010,"high":914,"low":1010,"close":805,"change":640,"percent_change":1084,"volume":1238,"transactions":9,"vwap":805},"2026-01-22",75500,{"date":1240,"open":345,"high":732,"low":309,"close":332,"change":1205,"percent_change":1241,"volume":1242,"transactions":9,"vwap":332},"2026-01-21",0.81,108200,{"date":1244,"open":344,"high":321,"low":774,"close":1245,"change":256,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-01-20",22.33,-0.98,95100,{"date":1249,"open":750,"high":728,"low":332,"close":732,"change":970,"percent_change":676,"volume":1202,"transactions":9,"vwap":732},"2026-01-16",{"date":1251,"open":728,"high":374,"low":783,"close":906,"change":535,"percent_change":941,"volume":1252,"transactions":9,"vwap":906},"2026-01-15",80600,{"date":1254,"open":344,"high":363,"low":344,"close":905,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":905},"2026-01-14",0.25,1.11,68100,{"date":1259,"open":1260,"high":321,"low":309,"close":344,"change":746,"percent_change":51,"volume":1261,"transactions":9,"vwap":344},"2026-01-13",22.38,82900,{"date":1263,"open":293,"high":323,"low":293,"close":309,"change":1188,"percent_change":473,"volume":1264,"transactions":9,"vwap":309},"2026-01-12",69900,{"date":1266,"open":1015,"high":1267,"low":1015,"close":293,"change":746,"percent_change":1268,"volume":1269,"transactions":9,"vwap":293},"2026-01-09",22.26,0.5,92000,{"date":1271,"open":1272,"high":784,"low":1272,"close":778,"change":423,"percent_change":130,"volume":1273,"transactions":9,"vwap":778},"2026-01-08",21.92,70800,{"date":1275,"open":1276,"high":788,"low":1055,"close":1035,"change":481,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1035},"2026-01-07",22.08,-0.9,72300,{"date":1280,"open":1049,"high":795,"low":1281,"close":788,"change":717,"percent_change":740,"volume":1282,"transactions":9,"vwap":788},"2026-01-06",22.07,44600,{"date":1284,"open":1050,"high":767,"low":285,"close":1049,"change":561,"percent_change":757,"volume":1285,"transactions":9,"vwap":1049},"2026-01-05",62200,{"date":1287,"open":788,"high":783,"low":1063,"close":312,"change":827,"percent_change":625,"volume":1288,"transactions":9,"vwap":312},"2026-01-02",39900,{"date":1290,"open":784,"high":784,"low":1291,"close":1292,"change":915,"percent_change":432,"volume":1269,"transactions":9,"vwap":1292},"2025-12-31",21.98,22,{"date":1294,"open":1048,"high":1295,"low":1048,"close":788,"change":981,"percent_change":665,"volume":1296,"transactions":9,"vwap":788},"2025-12-30",22.14,119400,{"date":1298,"open":1050,"high":1049,"low":1050,"close":778,"change":752,"percent_change":752,"volume":1299,"transactions":9,"vwap":778},"2025-12-29",311400,{"date":1301,"open":778,"high":1295,"low":1050,"close":778,"change":752,"percent_change":752,"volume":1302,"transactions":9,"vwap":778},"2025-12-26",42100,{"date":1304,"open":1305,"high":788,"low":1292,"close":778,"change":746,"percent_change":1268,"volume":1306,"transactions":9,"vwap":778},"2025-12-24",22.030001,70000,{"date":1308,"open":1035,"high":1309,"low":1035,"close":1061,"change":21,"percent_change":135,"volume":1310,"transactions":9,"vwap":1061},"2025-12-23",22.02,83300,{"date":1312,"open":1272,"high":1272,"low":1030,"close":1055,"change":570,"percent_change":442,"volume":1313,"transactions":9,"vwap":1055},"2025-12-22",65200,{"date":1315,"open":1316,"high":795,"low":1316,"close":1291,"change":665,"percent_change":1031,"volume":1317,"transactions":9,"vwap":1291},"2025-12-19",21.88,78100,{"date":1319,"open":285,"high":790,"low":285,"close":285,"change":517,"percent_change":827,"volume":1320,"transactions":9,"vwap":285},"2025-12-18",71700,{"date":1322,"open":1272,"high":1024,"low":1323,"close":1035,"change":970,"percent_change":844,"volume":1324,"transactions":9,"vwap":1035},"2025-12-17",21.85,68500,{"date":1326,"open":1309,"high":1276,"low":1327,"close":1327,"change":1037,"percent_change":1038,"volume":1077,"transactions":9,"vwap":1327},"2025-12-16",21.94,{"date":1329,"open":769,"high":1049,"low":1309,"close":312,"change":150,"percent_change":1205,"volume":1330,"transactions":9,"vwap":312},"2025-12-15",102200,{"date":1332,"open":1276,"high":769,"low":1061,"close":1048,"change":199,"percent_change":200,"volume":1333,"transactions":9,"vwap":1048},"2025-12-12",57900,{"date":1335,"open":1048,"high":784,"low":1050,"close":790,"change":665,"percent_change":1031,"volume":1336,"transactions":9,"vwap":790},"2025-12-11",66800,{"date":1338,"open":1062,"high":1281,"low":1062,"close":1042,"change":1339,"percent_change":1340,"volume":1164,"transactions":9,"vwap":1042},"2025-12-10",0.2,0.92,{"date":1342,"open":1029,"high":1309,"low":274,"close":274,"change":570,"percent_change":442,"volume":1343,"transactions":9,"vwap":274},"2025-12-09",43600,{"date":1345,"open":1042,"high":1042,"low":1316,"close":1029,"change":535,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1029},"2025-12-08",-0.54,45100,{"date":1349,"open":1305,"high":769,"low":1309,"close":1309,"change":517,"percent_change":827,"volume":1350,"transactions":9,"vwap":1309},"2025-12-05",45300,{"date":1352,"open":1272,"high":790,"low":1272,"close":1292,"change":404,"percent_change":157,"volume":1353,"transactions":9,"vwap":1292},"2025-12-04",110000,{"date":1355,"open":1323,"high":1024,"low":1323,"close":1316,"change":150,"percent_change":1205,"volume":1356,"transactions":9,"vwap":1316},"2025-12-03",50400,{"date":1358,"open":1055,"high":1035,"low":263,"close":1359,"change":500,"percent_change":570,"volume":1360,"transactions":9,"vwap":1359},"2025-12-02",21.84,38800,{"date":1362,"open":1316,"high":1327,"low":1359,"close":1363,"change":822,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2025-12-01",21.86,-0.32,37600,{"date":1367,"open":1062,"high":273,"low":1030,"close":285,"change":81,"percent_change":1368,"volume":1018,"transactions":9,"vwap":285},"2025-11-28",0.64,{"date":1370,"open":1036,"high":1043,"low":1036,"close":1371,"change":404,"percent_change":157,"volume":1372,"transactions":9,"vwap":1371},"2025-11-26",21.79,62900,{"date":1374,"open":20,"high":1375,"low":20,"close":1376,"change":1339,"percent_change":937,"volume":1377,"transactions":9,"vwap":1376},"2025-11-25",21.7,21.67,68700,{"date":1379,"open":17,"high":17,"low":1380,"close":245,"change":200,"percent_change":791,"volume":1381,"transactions":9,"vwap":245},"2025-11-24",21.41,34500,{"date":1383,"open":226,"high":1384,"low":206,"close":1385,"change":1205,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-11-21",21.6,21.52,0.84,38700,{"date":1389,"open":1390,"high":1036,"low":1391,"close":1392,"change":1037,"percent_change":1393,"volume":1356,"transactions":9,"vwap":1392},"2025-11-20",21.59,21.28,21.34,-0.7,{"date":1395,"open":1396,"high":1396,"low":246,"close":1397,"change":535,"percent_change":816,"volume":1398,"transactions":9,"vwap":1397},"2025-11-19",21.61,21.49,76800,{"date":1400,"open":1401,"high":19,"low":1401,"close":1396,"change":970,"percent_change":844,"volume":1073,"transactions":9,"vwap":1396},"2025-11-18",21.5,{"date":1403,"open":1404,"high":1030,"low":1390,"close":19,"change":535,"percent_change":1405,"volume":1406,"transactions":9,"vwap":19},"2025-11-17",21.78,-0.55,66900,{"date":1408,"open":1409,"high":1371,"low":255,"close":1410,"change":199,"percent_change":200,"volume":1411,"transactions":9,"vwap":1410},"2025-11-14",21.69,21.76,50800,{"date":1413,"open":1323,"high":285,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2025-11-13",21.73,21.77,-0.1,-0.46,50700,{"date":1420,"open":1062,"high":1327,"low":1062,"close":280,"change":561,"percent_change":1421,"volume":1422,"transactions":9,"vwap":280},"2025-11-12",0.28,51800,{"date":1424,"open":19,"high":1363,"low":19,"close":274,"change":832,"percent_change":1051,"volume":1425,"transactions":9,"vwap":274},"2025-11-11",52200,{"date":1427,"open":1396,"high":1375,"low":1428,"close":1429,"change":81,"percent_change":894,"volume":1430,"transactions":9,"vwap":1429},"2025-11-10",21.57,21.66,37200,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1385,"change":423,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1385},"2025-11-07",21.31,21.53,21.23,0.89,42400,{"date":1439,"open":206,"high":1440,"low":1391,"close":1441,"change":570,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-11-06",21.39,21.33,-0.42,47200,{"date":1445,"open":198,"high":1446,"low":198,"close":1447,"change":81,"percent_change":833,"volume":1448,"transactions":9,"vwap":1447},"2025-11-05",21.46,21.42,48200,{"date":1450,"open":197,"high":1441,"low":197,"close":1391,"change":570,"percent_change":1442,"volume":1451,"transactions":9,"vwap":1391},"2025-11-04",61700,{"date":1453,"open":1433,"high":1380,"low":1454,"close":226,"change":665,"percent_change":1031,"volume":1193,"transactions":9,"vwap":226},"2025-11-03",21.22,{"date":1456,"open":1457,"high":206,"low":1435,"close":225,"change":150,"percent_change":423,"volume":1273,"transactions":9,"vwap":225},"2025-10-31",21.26,{"date":1459,"open":1391,"high":188,"low":1391,"close":1391,"change":570,"percent_change":1442,"volume":1460,"transactions":9,"vwap":1391},"2025-10-30",92400,{"date":1462,"open":19,"high":255,"low":1463,"close":226,"change":823,"percent_change":1464,"volume":1185,"transactions":9,"vwap":226},"2025-10-29",21.29,-1.38,{"date":1466,"open":1428,"high":1467,"low":1428,"close":1376,"change":746,"percent_change":95,"volume":1468,"transactions":9,"vwap":1376},"2025-10-28",21.71,105200,{"date":1470,"open":1384,"high":1396,"low":1385,"close":1471,"change":199,"percent_change":200,"volume":1472,"transactions":9,"vwap":1471},"2025-10-27",21.56,64700,{"date":1474,"open":1428,"high":1396,"low":1475,"close":1428,"change":763,"percent_change":81,"volume":1476,"transactions":9,"vwap":1428},"2025-10-24",21.54,40300,{"date":1478,"open":1385,"high":1384,"low":18,"close":1475,"change":150,"percent_change":423,"volume":895,"transactions":9,"vwap":1475},"2025-10-23",{"date":1480,"open":1481,"high":1482,"low":188,"close":1401,"change":665,"percent_change":1031,"volume":1483,"transactions":9,"vwap":1401},"2025-10-22",21.45,21.55,27800,{"date":1485,"open":1447,"high":245,"low":1440,"close":1481,"change":763,"percent_change":81,"volume":1486,"transactions":9,"vwap":1481},"2025-10-21",28600,{"date":1488,"open":1380,"high":237,"low":1440,"close":1447,"change":347,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1447},"2025-10-20",0.33,24000,{"date":1492,"open":1493,"high":188,"low":1493,"close":206,"change":827,"percent_change":1494,"volume":1495,"transactions":9,"vwap":206},"2025-10-17",21.2,0.42,49100,{"date":1497,"open":206,"high":1440,"low":1493,"close":1457,"change":970,"percent_change":844,"volume":1498,"transactions":9,"vwap":1457},"2025-10-16",40800,{"date":1500,"open":1435,"high":246,"low":1435,"close":1463,"change":21,"percent_change":22,"volume":1501,"transactions":9,"vwap":1463},"2025-10-15",44100,{"date":1503,"open":1504,"high":1505,"low":25,"close":197,"change":588,"percent_change":810,"volume":1506,"transactions":9,"vwap":197},"2025-10-14",21.07,21.27,56000,{"date":1508,"open":1509,"high":1505,"low":1509,"close":208,"change":832,"percent_change":1084,"volume":1510,"transactions":9,"vwap":208},"2025-10-13",21.15,39300,{"date":1512,"open":1391,"high":1391,"low":1513,"close":1514,"change":676,"percent_change":845,"volume":1515,"transactions":9,"vwap":1514},"2025-10-10",21.059999,21.1,41400,{"date":1517,"open":1380,"high":20,"low":1493,"close":1435,"change":481,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1435},"2025-10-09",-0.93,40700,{"date":1521,"open":1446,"high":1401,"low":226,"close":187,"change":981,"percent_change":665,"volume":1522,"transactions":9,"vwap":187},"2025-10-08",32400,{"date":1524,"open":245,"high":18,"low":1380,"close":1447,"change":1056,"percent_change":413,"volume":1525,"transactions":9,"vwap":1447},"2025-10-07",85400,{"date":1527,"open":1397,"high":1385,"low":187,"close":1401,"change":517,"percent_change":827,"volume":1528,"transactions":9,"vwap":1401},"2025-10-06",31900,{"date":1530,"open":206,"high":1397,"low":206,"close":20,"change":832,"percent_change":641,"volume":1531,"transactions":9,"vwap":20},"2025-10-03",112200,{"date":1533,"open":1463,"high":236,"low":198,"close":1441,"change":517,"percent_change":827,"volume":1534,"transactions":9,"vwap":1441},"2025-10-02",108800,{"date":1536,"open":1457,"high":246,"low":1457,"close":1433,"change":150,"percent_change":423,"volume":1190,"transactions":9,"vwap":1433},"2025-10-01",{"date":1538,"open":197,"high":1463,"low":1539,"close":1505,"change":868,"percent_change":1130,"volume":1515,"transactions":9,"vwap":1505},"2025-09-30",21.16,{"date":1541,"open":1454,"high":1435,"low":1539,"close":197,"change":199,"percent_change":200,"volume":1542,"transactions":9,"vwap":197},"2025-09-29",39200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1493,"change":832,"percent_change":1084,"volume":1548,"transactions":9,"vwap":1493},"2025-09-26",21.11,21.21,21.09,45200,{"date":1550,"open":1545,"high":1551,"low":1552,"close":1553,"change":535,"percent_change":657,"volume":1554,"transactions":9,"vwap":1553},"2025-09-25",21.13,21,21.049999,107500,{"date":1556,"open":1557,"high":208,"low":1539,"close":207,"change":588,"percent_change":810,"volume":1558,"transactions":9,"vwap":207},"2025-09-24",21.18,40500,{"date":1560,"open":1441,"high":1441,"low":1454,"close":1435,"change":200,"percent_change":791,"volume":1561,"transactions":9,"vwap":1435},"2025-09-23",45400,{"date":1563,"open":207,"high":1433,"low":1539,"close":1391,"change":915,"percent_change":72,"volume":1080,"transactions":9,"vwap":1391},"2025-09-22",{"date":1565,"open":237,"high":1401,"low":188,"close":1440,"change":1056,"percent_change":413,"volume":1566,"transactions":9,"vwap":1440},"2025-09-19",32700,{"date":1568,"open":237,"high":1401,"low":1380,"close":245,"change":981,"percent_change":665,"volume":1569,"transactions":9,"vwap":245},"2025-09-18",60800,{"date":1571,"open":1446,"high":1396,"low":226,"close":1446,"change":981,"percent_change":665,"volume":1302,"transactions":9,"vwap":1446},"2025-09-17",{"date":1573,"open":1481,"high":1482,"low":1440,"close":1481,"change":752,"percent_change":752,"volume":946,"transactions":9,"vwap":1481},"2025-09-16",{"date":1575,"open":206,"high":245,"low":206,"close":1481,"change":81,"percent_change":833,"volume":1576,"transactions":9,"vwap":1481},"2025-09-15",53600,{"date":1578,"open":195,"high":236,"low":1457,"close":1433,"change":1056,"percent_change":413,"volume":1579,"transactions":9,"vwap":1433},"2025-09-12",63300,{"date":1581,"open":1539,"high":246,"low":1539,"close":1440,"change":423,"percent_change":121,"volume":1582,"transactions":9,"vwap":1440},"2025-09-11",38400,{"date":1584,"open":1551,"high":208,"low":1551,"close":1493,"change":517,"percent_change":827,"volume":1585,"transactions":9,"vwap":1493},"2025-09-10",41700,{"date":1587,"open":1509,"high":1454,"low":1551,"close":1557,"change":199,"percent_change":200,"volume":1588,"transactions":9,"vwap":1557},"2025-09-09",25400,{"date":1590,"open":1546,"high":1454,"low":1547,"close":197,"change":517,"percent_change":827,"volume":1430,"transactions":9,"vwap":197},"2025-09-08",{"date":1592,"open":208,"high":1463,"low":1545,"close":207,"change":150,"percent_change":423,"volume":955,"transactions":9,"vwap":207},"2025-09-05",{"date":1594,"open":1595,"high":1509,"low":1596,"close":1551,"change":665,"percent_change":106,"volume":1597,"transactions":9,"vwap":1551},"2025-09-04",21.12,21.040001,55400,{"date":1599,"open":1595,"high":1600,"low":1553,"close":1601,"change":570,"percent_change":1602,"volume":1443,"transactions":9,"vwap":1601},"2025-09-03",21.14,21.08,-0.43,{"date":1604,"open":198,"high":198,"low":1514,"close":207,"change":256,"percent_change":1605,"volume":1606,"transactions":9,"vwap":207},"2025-09-02",-1.03,34400,{"date":1608,"open":1441,"high":246,"low":1441,"close":1440,"change":517,"percent_change":827,"volume":1609,"transactions":9,"vwap":1440},"2025-08-29",67600,{"date":1611,"open":246,"high":246,"low":1505,"close":226,"change":199,"percent_change":200,"volume":1612,"transactions":9,"vwap":226},"2025-08-28",43800,{"date":1614,"open":1505,"high":1380,"low":1505,"close":188,"change":665,"percent_change":1031,"volume":1615,"transactions":9,"vwap":188},"2025-08-27",90800,{"date":1617,"open":226,"high":226,"low":1505,"close":1441,"change":717,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1441},"2025-08-26",-0.19,49300,{"date":1621,"open":1446,"high":1401,"low":236,"close":226,"change":844,"percent_change":1622,"volume":1623,"transactions":9,"vwap":226},"2025-08-25",-0.65,47300,{"date":1625,"open":1505,"high":1471,"low":1505,"close":18,"change":1255,"percent_change":1626,"volume":1627,"transactions":9,"vwap":18},"2025-08-22",1.18,45000,{"date":1629,"open":1539,"high":195,"low":1539,"close":1457,"change":981,"percent_change":665,"volume":1630,"transactions":9,"vwap":1457},"2025-08-21",111500,{"date":1632,"open":197,"high":195,"low":197,"close":208,"change":21,"percent_change":22,"volume":1633,"transactions":9,"vwap":208},"2025-08-20",103100,{"date":1635,"open":1545,"high":1454,"low":1545,"close":1509,"change":763,"percent_change":81,"volume":1636,"transactions":9,"vwap":1509},"2025-08-19",118700,{"date":1638,"open":1547,"high":207,"low":1547,"close":1595,"change":970,"percent_change":844,"volume":1639,"transactions":9,"vwap":1595},"2025-08-18",49400,{"date":1641,"open":1551,"high":1557,"low":1601,"close":1509,"change":347,"percent_change":1489,"volume":1642,"transactions":9,"vwap":1509},"2025-08-15",64400,{"date":1644,"open":1547,"high":1547,"low":1552,"close":1601,"change":676,"percent_change":845,"volume":1645,"transactions":9,"vwap":1601},"2025-08-14",51600,{"date":1647,"open":1552,"high":1435,"low":1552,"close":1546,"change":1031,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1546},"2025-08-13",1.1,46400,{"date":1651,"open":1652,"high":1552,"low":1653,"close":1654,"change":640,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-08-12",20.94,20.89,20.98,0.77,58700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1659,"change":717,"percent_change":1618,"volume":1612,"transactions":9,"vwap":1659},"2025-08-11",20.82,20.97,20.81,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":404,"percent_change":37,"volume":1558,"transactions":9,"vwap":1666},"2025-08-08",20.78,20.9,20.86,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":665,"percent_change":106,"volume":1673,"transactions":9,"vwap":1672},"2025-08-07",20.77,20.87,20.67,20.74,73700,{"date":1675,"open":1669,"high":1669,"low":1676,"close":1677,"change":970,"percent_change":844,"volume":1080,"transactions":9,"vwap":1677},"2025-08-06",20.66,20.69,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1680,"change":517,"percent_change":21,"volume":1683,"transactions":9,"vwap":1680},"2025-08-05",20.72,20.8,20.68,59100,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":336,"percent_change":1688,"volume":1096,"transactions":9,"vwap":1687},"2025-08-04",20.58,20.7,1.02,{"date":1690,"open":1691,"high":1686,"low":1692,"close":1693,"change":500,"percent_change":1416,"volume":1694,"transactions":9,"vwap":1693},"2025-08-01",20.57,20.43,20.49,161900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":535,"percent_change":210,"volume":1398,"transactions":9,"vwap":1700},"2025-07-31",20.54,20.62,20.46,20.51,{"date":1702,"open":1703,"high":1669,"low":1704,"close":1705,"change":844,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-07-30",20.76,20.6,20.63,-0.67,52300,{"date":1709,"open":1661,"high":1661,"low":1680,"close":1669,"change":200,"percent_change":543,"volume":1710,"transactions":9,"vwap":1669},"2025-07-29",48300,{"date":1712,"open":25,"high":25,"low":1681,"close":1659,"change":791,"percent_change":1201,"volume":1713,"transactions":9,"vwap":1659},"2025-07-28",36500,{"date":1715,"open":1553,"high":1504,"low":1652,"close":1553,"change":588,"percent_change":810,"volume":1716,"transactions":9,"vwap":1553},"2025-07-25",42600,{"date":1718,"open":1504,"high":1546,"low":1504,"close":1545,"change":1056,"percent_change":1171,"volume":864,"transactions":9,"vwap":1545},"2025-07-24",{"date":1720,"open":1547,"high":197,"low":1547,"close":197,"change":1205,"percent_change":491,"volume":1721,"transactions":9,"vwap":197},"2025-07-23",42700,{"date":1723,"open":1669,"high":1724,"low":1669,"close":1724,"change":396,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-07-22",21.01,1.4,42800,{"date":1728,"open":1680,"high":1659,"low":1729,"close":1680,"change":150,"percent_change":423,"volume":1730,"transactions":9,"vwap":1680},"2025-07-21",20.71,38300,{"date":1732,"open":1664,"high":1681,"low":1676,"close":1682,"change":588,"percent_change":1068,"volume":1733,"transactions":9,"vwap":1682},"2025-07-18",179800,{"date":1735,"open":1671,"high":1664,"low":1676,"close":1672,"change":752,"percent_change":752,"volume":1425,"transactions":9,"vwap":1672},"2025-07-17",{"date":1737,"open":1677,"high":1738,"low":1739,"close":1672,"change":827,"percent_change":1196,"volume":1740,"transactions":9,"vwap":1672},"2025-07-16",20.75,20.61,44500,{"date":1742,"open":1738,"high":1703,"low":1698,"close":1743,"change":200,"percent_change":543,"volume":881,"transactions":9,"vwap":1743},"2025-07-15",20.65,{"date":1745,"open":1705,"high":1738,"low":1705,"close":1687,"change":752,"percent_change":752,"volume":856,"transactions":9,"vwap":1687},"2025-07-14",{"date":1747,"open":1687,"high":1738,"low":1748,"close":1687,"change":570,"percent_change":1602,"volume":1749,"transactions":9,"vwap":1687},"2025-07-11",20.64,62800,{"date":1751,"open":1682,"high":1752,"low":1748,"close":1753,"change":21,"percent_change":44,"volume":1754,"transactions":9,"vwap":1753},"2025-07-10",20.84,20.79,187100,{"date":1756,"open":1703,"high":1661,"low":1671,"close":1677,"change":588,"percent_change":1068,"volume":1757,"transactions":9,"vwap":1677},"2025-07-09",55600,{"date":1759,"open":1671,"high":1669,"low":1676,"close":1738,"change":763,"percent_change":81,"volume":1760,"transactions":9,"vwap":1738},"2025-07-08",67900,{"date":1762,"open":1752,"high":1752,"low":1743,"close":1680,"change":676,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1680},"2025-07-07",-0.62,52100,{"date":1766,"open":1753,"high":1653,"low":1738,"close":1767,"change":665,"percent_change":106,"volume":1768,"transactions":9,"vwap":1767},"2025-07-03",20.85,50500,{"date":1770,"open":1704,"high":1681,"low":1686,"close":1681,"change":81,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1681},"2025-07-02",0.68,83600,{"date":1774,"open":1693,"high":1738,"low":1693,"close":1676,"change":640,"percent_change":1775,"volume":1235,"transactions":9,"vwap":1676},"2025-07-01",0.78,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":219,"percent_change":1386,"volume":1781,"transactions":9,"vwap":1780},"2025-06-30",20.3,20.53,20.5,103700,{"date":1783,"open":1692,"high":1699,"low":1784,"close":1785,"change":200,"percent_change":239,"volume":1786,"transactions":9,"vwap":1785},"2025-06-27",20.23,20.33,273600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1790,"change":1421,"percent_change":634,"volume":1792,"transactions":9,"vwap":1790},"2025-06-26",20.29,20.38,20.27,214300,{"date":1794,"open":1795,"high":1795,"low":1796,"close":27,"change":111,"percent_change":1797,"volume":1798,"transactions":9,"vwap":27},"2025-06-25",20.2,20.059999,-0.84,101800,{"date":1800,"open":1795,"high":1801,"low":1795,"close":1791,"change":746,"percent_change":157,"volume":1109,"transactions":9,"vwap":1791},"2025-06-24",20.35,{"date":1803,"open":27,"high":1804,"low":1796,"close":1805,"change":239,"percent_change":811,"volume":1806,"transactions":9,"vwap":1805},"2025-06-23",20.21,20.16,63200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":111,"percent_change":386,"volume":1813,"transactions":9,"vwap":1812},"2025-06-20",20.56,20.59,20.4,20.41,58100,{"date":1815,"open":1705,"high":1687,"low":1809,"close":1686,"change":200,"percent_change":543,"volume":1816,"transactions":9,"vwap":1686},"2025-06-18",43700,{"date":1818,"open":1767,"high":1767,"low":1698,"close":1705,"change":740,"percent_change":1108,"volume":1819,"transactions":9,"vwap":1705},"2025-06-17",392400,{"date":1821,"open":1822,"high":1654,"low":1661,"close":1661,"change":981,"percent_change":665,"volume":930,"transactions":9,"vwap":1661},"2025-06-16",20.88,{"date":1824,"open":1659,"high":1825,"low":1664,"close":1681,"change":676,"percent_change":1763,"volume":1707,"transactions":9,"vwap":1681},"2025-06-13",20.92,{"date":1827,"open":1672,"high":1652,"low":1672,"close":1828,"change":336,"percent_change":1829,"volume":1425,"transactions":9,"vwap":1828},"2025-06-12",20.93,1.01,{"date":1831,"open":1738,"high":1753,"low":1677,"close":1680,"change":752,"percent_change":752,"volume":1561,"transactions":9,"vwap":1680},"2025-06-11",{"date":1833,"open":1729,"high":1834,"low":1743,"close":1680,"change":746,"percent_change":101,"volume":1716,"transactions":9,"vwap":1680},"2025-06-10",20.73,{"date":1836,"open":1686,"high":1676,"low":1780,"close":1739,"change":517,"percent_change":21,"volume":1837,"transactions":9,"vwap":1739},"2025-06-09",54800,{"date":1839,"open":1704,"high":1698,"low":1700,"close":1810,"change":868,"percent_change":828,"volume":1840,"transactions":9,"vwap":1810},"2025-06-06",54000,{"date":1842,"open":1700,"high":1739,"low":1780,"close":1700,"change":150,"percent_change":1339,"volume":1843,"transactions":9,"vwap":1700},"2025-06-05",78400,{"date":1845,"open":1698,"high":1705,"low":1846,"close":1846,"change":588,"percent_change":1068,"volume":1847,"transactions":9,"vwap":1846},"2025-06-04",20.47,36000,{"date":1849,"open":1850,"high":1810,"low":1812,"close":1779,"change":763,"percent_change":832,"volume":1851,"transactions":9,"vwap":1779},"2025-06-03",20.48,40600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1780,"change":404,"percent_change":473,"volume":1160,"transactions":9,"vwap":1780},"2025-06-02",20.39,20.52,20.36,{"date":1858,"open":1859,"high":1692,"low":1789,"close":1790,"change":150,"percent_change":1339,"volume":1860,"transactions":9,"vwap":1790},"2025-05-30",20.34,65300,{"date":1862,"open":1801,"high":1790,"low":1863,"close":1859,"change":981,"percent_change":665,"volume":1864,"transactions":9,"vwap":1859},"2025-05-29",20.28,57100,{"date":1866,"open":1867,"high":1868,"low":1789,"close":1785,"change":844,"percent_change":1038,"volume":1869,"transactions":9,"vwap":1785},"2025-05-28",20.37,20.42,46800,{"date":1871,"open":1872,"high":1855,"low":1868,"close":1846,"change":423,"percent_change":337,"volume":1873,"transactions":9,"vwap":1846},"2025-05-27",20.44,103400,{"date":1875,"open":1876,"high":1789,"low":1877,"close":1863,"change":21,"percent_change":1268,"volume":1878,"transactions":9,"vwap":1863},"2025-05-23",20.11,20.08,71800,{"date":1880,"open":1805,"high":1795,"low":1881,"close":1882,"change":500,"percent_change":1416,"volume":1883,"transactions":9,"vwap":1882},"2025-05-22",20.07,20.18,185100,{"date":1885,"open":1859,"high":1859,"low":1795,"close":1795,"change":535,"percent_change":579,"volume":1886,"transactions":9,"vwap":1795},"2025-05-21",54200,{"date":1888,"open":1889,"high":1785,"low":1890,"close":1891,"change":868,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-05-20",20.25,20.24,20.32,0.4,94900,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1890,"change":1188,"percent_change":894,"volume":1898,"transactions":9,"vwap":1890},"2025-05-19",20.049999,20.26,113900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1876,"change":827,"percent_change":58,"volume":807,"transactions":9,"vwap":1876},"2025-05-16",19.99,20.19,19.98,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1421,"percent_change":1004,"volume":1425,"transactions":9,"vwap":1907},"2025-05-15",19.8,20.02,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1416,"percent_change":432,"volume":1649,"transactions":9,"vwap":1912},"2025-05-14",19.87,19.7,19.74,{"date":1914,"open":1915,"high":1916,"low":1912,"close":1917,"change":763,"percent_change":832,"volume":1918,"transactions":9,"vwap":1917},"2025-05-13",19.78,19.89,19.84,120800,{"date":1920,"open":1906,"high":1917,"low":1921,"close":1922,"change":868,"percent_change":625,"volume":1576,"transactions":9,"vwap":1922},"2025-05-12",19.71,19.81,{"date":1924,"open":1921,"high":1906,"low":1925,"close":1926,"change":827,"percent_change":135,"volume":1927,"transactions":9,"vwap":1926},"2025-05-09",19.69,19.73,41300,{"date":1929,"open":1912,"high":1915,"low":1930,"close":1931,"change":822,"percent_change":1057,"volume":1932,"transactions":9,"vwap":1931},"2025-05-08",19.63,19.64,68000,{"date":1934,"open":1912,"high":1935,"low":1936,"close":1921,"change":517,"percent_change":21,"volume":1937,"transactions":9,"vwap":1921},"2025-05-07",19.77,19.61,102100,{"date":1939,"open":1936,"high":1912,"low":1936,"close":1925,"change":347,"percent_change":710,"volume":1627,"transactions":9,"vwap":1925},"2025-05-06",{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1056,"percent_change":442,"volume":1946,"transactions":9,"vwap":1945},"2025-05-05",19.66,19.72,19.6,19.62,94800,{"date":1948,"open":1911,"high":1949,"low":1930,"close":1911,"change":640,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1911},"2025-05-02",19.85,0.82,76200,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":740,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-05-01",19.65,19.75,19.47,19.54,-0.91,205600,{"date":1961,"open":1962,"high":1955,"low":1963,"close":1943,"change":746,"percent_change":1189,"volume":1813,"transactions":9,"vwap":1943},"2025-04-30",19.53,19.43,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1936,"change":868,"percent_change":625,"volume":1969,"transactions":9,"vwap":1936},"2025-04-29",19.57,19.68,19.55,255300,{"date":1971,"open":1972,"high":1962,"low":1972,"close":1962,"change":1205,"percent_change":937,"volume":1973,"transactions":9,"vwap":1962},"2025-04-28",19.39,86300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1976,"change":822,"percent_change":1057,"volume":1979,"transactions":9,"vwap":1976},"2025-04-25",19.35,19.41,19.29,183100,{"date":180,"open":176,"high":1981,"low":176,"close":1982,"change":219,"percent_change":1983,"volume":1336,"transactions":9,"vwap":1982},19.46,19.42,0.88]