[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQQY":3,"homepage-market-summary":30,"stock-historical-QQQY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQQY","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},"Tidal Trust II Defiance Nasdaq 100 Weekly Distribution ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},29.5007,6.7704,"Weekly",{"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},22.95,22.97,23.03,22.9379,22.8551,0.0949,0.42,84645.327069,25.9,19.915,146158.71880923506,50.7,768,{"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":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},26.32,139613,50958738.421118,-3.49,"2025-04-24",[184,187,196,207,217,227,237,246,256,266,276,283,294,304,314,324,335,345,355,365,376,387,396,404,413,422,430,440,450,459,469,478,484,493,501,508,518,527,536,545,554,563,572,582,591,602,611,621,630,641,652,660,668,676,682,691,700,708,716,724,733,741,750,759,765,771,780,789,798,806,811,817,823,831,839,847,855,862,871,876,883,891,899,906,913,920,927,935,943,950,956,963,970,977,983,990,998,1006,1013,1020,1027,1035,1041,1046,1052,1058,1064,1072,1077,1083,1089,1094,1100,1106,1112,1117,1123,1128,1132,1138,1141,1147,1151,1157,1165,1173,1181,1189,1196,1202,1211,1219,1225,1232,1240,1247,1254,1260,1265,1273,1279,1283,1290,1297,1304,1309,1315,1321,1327,1334,1339,1346,1349,1353,1356,1359,1364,1369,1375,1381,1385,1390,1394,1399,1404,1409,1413,1418,1422,1425,1431,1434,1439,1444,1451,1457,1461,1466,1471,1477,1482,1485,1491,1496,1502,1506,1512,1517,1521,1525,1529,1534,1538,1542,1546,1550,1554,1559,1563,1567,1571,1579,1583,1587,1593,1598,1602,1608,1611,1616,1622,1626,1630,1634,1638,1643,1646,1649,1654,1658,1662,1666,1671,1675,1681,1686,1690,1693,1697,1704,1711,1719,1726,1732,1738,1746,1751,1756,1763,1770,1774,1778,1782,1786,1791,1797,1804,1809,1815,1823,1830,1836,1840,1848,1853,1859,1865,1869,1875,1880,1886,1890,1894,1899,1904,1909,1912,1916,1920,1923,1929,1933,1937,1942,1947,1953,1957,1962,1965,1970,1976,1979,1982,1986,1990,1993,1998,2001,2006,2013,2017,2021,2024,2028,2034,2040,2045,2050,2056,2061,2068,2073,2080,2084,2087,2091,2096,2101,2106,2113,2116,2121,2126,2130,2134,2139,2144,2147,2150,2155,2161,2164,2168,2172,2176,2180,2185,2189,2193,2197,2201,2204,2209,2213,2216,2221,2226,2229,2232,2235,2238,2242,2244,2248,2251,2255,2260,2264,2267,2271,2275,2278,2283,2286,2288,2293,2298,2302,2307,2312,2315,2319,2323,2326,2330],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1302,22.9799,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",22.73,22.895,0.1601,0.71,140454.250923,1697,22.8134,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",22.74,22.85,22.6601,22.695,0.165,0.73,128368.253961,1626,22.7314,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",22.6,22.4,22.53,-0.1,-0.44,102423.077051,1388,22.4952,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":89,"volume":224,"transactions":225,"vwap":226},"2026-09-30",22.68,22.75,22.61,22.63,0.05,122950.059605,1535,22.7007,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":152,"volume":234,"transactions":235,"vwap":236},"2026-09-29",22.62,22.64,22.5309,22.58,0.01,90603.557539,1112,22.5887,{"date":238,"open":239,"high":239,"low":210,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",22.67,22.57,-0.1914,-0.84,98385.068067,1650,22.5616,{"date":247,"open":248,"high":249,"low":239,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",22.69,22.81,22.7614,0.0914,0.4,76721.676748,1368,22.7494,{"date":257,"open":258,"high":259,"low":260,"close":239,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",22.51,22.71,22.5001,-0.16,-0.7,55890.158123,1028,22.6126,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",22.98,22.722,22.83,-0.15,-0.65,92940.646416,1193,22.7988,{"date":277,"open":278,"high":268,"low":249,"close":268,"change":279,"percent_change":203,"volume":280,"transactions":281,"vwap":282},"2026-09-22",22.84,0.1656,75643.628825,1292,22.9007,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",22.39,22.86,22.38,22.8144,0.5844,2.63,124922.87628,1806,22.6681,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",22.18,22.23,22.06,0.1189,0.54,89183.001205,1306,22.1541,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",22,22.125,22.1111,0.241,1.1,44679.728691,910,22.0687,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":82,"volume":321,"transactions":322,"vwap":323},"2026-09-16",21.93,22.05,21.75,21.8701,0.0306,56507.380122,1147,21.9105,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",21.97,21.9783,21.83,21.8395,-0.1605,-0.73,74570.808611,1284,21.8758,{"date":336,"open":337,"high":338,"low":339,"close":306,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",21.8,22.08,21.785,-0.1291,-0.58,90758.51361,1737,21.9454,{"date":346,"open":296,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",22.21,22.105,22.1291,0.1491,0.68,115433.263583,1508,22.1614,{"date":356,"open":357,"high":298,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",21.96,21.94,21.98,-0.35,-1.57,72226.698833,1583,22.0032,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",22.32,22.37,22.24,22.33,0.0059,0.03,125154.547483,1266,22.2964,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",22.34,22.41,22.26,22.3241,-0.0207,-0.09,136926.554542,1819,22.3418,{"date":388,"open":367,"high":379,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",22.3,22.3448,0.0148,0.07,58839.584195,1396,22.3443,{"date":397,"open":398,"high":368,"low":338,"close":370,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",22.11,0.115,0.52,117070.776594,1364,22.227,{"date":405,"open":406,"high":297,"low":407,"close":408,"change":409,"percent_change":392,"volume":410,"transactions":411,"vwap":412},"2026-09-02",22.19,22.1219,22.215,0.015,87849.825491,1225,22.1946,{"date":414,"open":415,"high":370,"low":416,"close":415,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",22.2,22.1,-0.25,-1.11,111797.229849,1649,22.197,{"date":423,"open":210,"high":424,"low":425,"close":424,"change":426,"percent_change":82,"volume":427,"transactions":428,"vwap":429},"2026-08-31",22.45,22.335,0.0322,77868.463054,1717,22.3877,{"date":431,"open":432,"high":433,"low":287,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",22.44,22.618,22.4178,-0.1242,-0.55,129962.04284,1749,22.474,{"date":441,"open":424,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",22.56,22.36,22.542,0.147,0.66,65940.244352,1083,22.4652,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":82,"volume":456,"transactions":457,"vwap":458},"2026-08-26",22.27,22.4055,22.395,0.0316,94006.718018,1117,22.3718,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":23,"volume":466,"transactions":467,"vwap":468},"2026-08-25",22.42,22.4697,22.311,22.3634,0.0934,64117.600782,1171,22.3674,{"date":470,"open":389,"high":471,"low":472,"close":452,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",22.35,22.14,-0.2,-0.89,89316.086268,2408,22.2716,{"date":479,"open":442,"high":442,"low":287,"close":480,"change":223,"percent_change":89,"volume":481,"transactions":482,"vwap":483},"2026-08-21",22.47,146088.362757,1865,22.4541,{"date":485,"open":486,"high":487,"low":378,"close":461,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",22.48,22.52,-0.26,-1.15,91486.816799,1603,22.4292,{"date":494,"open":495,"high":495,"low":442,"close":219,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",22.79,-0.03,-0.13,110343.378283,1478,22.6881,{"date":502,"open":249,"high":286,"low":230,"close":259,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",-0.34,-1.48,109254.857446,1863,22.7362,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":244,"vwap":517},"2026-08-17",23.09,23.15,23.045,23.05,-0.0044,-0.02,133451.531776,23.0952,{"date":519,"open":520,"high":521,"low":268,"close":522,"change":523,"percent_change":271,"volume":524,"transactions":525,"vwap":526},"2026-08-14",23.1,23.14,23.0544,-0.0356,70166.651013,1558,23.053,{"date":528,"open":529,"high":530,"low":531,"close":510,"change":532,"percent_change":45,"volume":533,"transactions":534,"vwap":535},"2026-08-13",22.91,23.1372,22.8951,0.11,72824.133292,1199,23.0298,{"date":537,"open":538,"high":538,"low":539,"close":268,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",23.11,22.96,0.1465,0.64,72350.760692,1212,23.0014,{"date":546,"open":268,"high":268,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",22.775,22.8335,-0.0765,-0.33,45094.804292,1280,22.8663,{"date":555,"open":556,"high":557,"low":558,"close":529,"change":559,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",22.93,22.9854,22.855,0,96409.480941,1685,22.9244,{"date":564,"open":565,"high":566,"low":547,"close":529,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",22.88,22.94,0.2122,0.93,65606.387087,1419,22.8836,{"date":573,"open":221,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",22.8,22.5303,22.6978,-0.2022,-0.88,41754.292913,1140,22.6899,{"date":583,"open":510,"high":584,"low":565,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",23.18,22.9,-0.14,-0.61,67801.937371,1361,23.0284,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",22.59,23.1001,22.54,23.04,0.7249,3.25,125618.93607,1656,22.9052,{"date":603,"open":306,"high":604,"low":358,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",22.358,22.3151,0.3251,1.48,118450.700058,1792,22.1401,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":532,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",22.12,22.22,21.7637,21.99,0.5,74336.832508,1624,21.9489,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",21.48,21.88,0.5816,2.73,67493.108396,1156,21.7407,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",21.73,21.84,21.2889,21.2984,-0.4416,-2.03,53172.427506,1356,21.5851,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",21.72,21.835,21.49,21.74,-0.19,-0.87,85174.729699,1415,21.7122,{"date":653,"open":415,"high":415,"low":654,"close":316,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",21.702,-0.01,-0.05,152873.582503,2208,21.9099,{"date":661,"open":662,"high":415,"low":663,"close":358,"change":488,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",22.16,21.9002,-1.17,102804.53815,1922,22.0604,{"date":669,"open":670,"high":671,"low":298,"close":415,"change":73,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",22.29,22.3896,-2.25,70972.48398,1834,22.2179,{"date":677,"open":442,"high":678,"low":442,"close":259,"change":212,"percent_change":213,"volume":679,"transactions":680,"vwap":681},"2026-07-22",22.8248,65819.90021,1130,22.7519,{"date":683,"open":684,"high":685,"low":229,"close":249,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",22.65,22.82,0.4111,1.84,58280.295833,1357,22.7697,{"date":692,"open":684,"high":693,"low":285,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",22.6999,22.3989,-0.0157,-0.07,80782.776394,1781,22.526,{"date":701,"open":670,"high":593,"low":416,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",22.4146,-0.2825,-1.24,133900.589251,2301,22.4026,{"date":709,"open":585,"high":17,"low":232,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",22.6971,-0.5129,-2.21,101776.185996,2043,22.7555,{"date":717,"open":718,"high":718,"low":539,"close":719,"change":720,"percent_change":497,"volume":721,"transactions":722,"vwap":723},"2026-07-15",23.37,23.21,-0.0306,94375.747327,1707,23.1183,{"date":725,"open":726,"high":727,"low":520,"close":728,"change":729,"percent_change":175,"volume":730,"transactions":731,"vwap":732},"2026-07-14",23.25,23.31,23.2406,0.2306,55664.472416,1178,23.2271,{"date":734,"open":726,"high":726,"low":556,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-13",23.01,-0.395,-1.69,116150.071429,2379,23.0712,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",23.26,23.45,23.23,23.405,0.047,0.2,90400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",23.22,23.392,23.16,23.358,0.228,0.99,107600,{"date":760,"open":761,"high":762,"low":286,"close":763,"change":559,"percent_change":559,"volume":764,"transactions":9,"vwap":763},"2026-07-08",23,23.17,23.13,115700,{"date":766,"open":767,"high":767,"low":268,"close":763,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":763},"2026-07-07",23.35,-0.41,-1.74,96300,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",23.39,23.625,23.38,23.54,0.298,1.28,121900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",23.67,23.763,23.059999,23.242,-0.516,-2.17,93700,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",23.88,23.95,23.75,23.758,-0.292,-1.21,108300,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",23.74,24.12,24.049999,0.33,1.39,85100,{"date":807,"open":718,"high":800,"low":584,"close":808,"change":300,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-29",23.72,2.33,150500,{"date":812,"open":719,"high":744,"low":813,"close":584,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":584},"2026-06-26",23.08,-0.3,-1.28,143000,{"date":818,"open":800,"high":819,"low":745,"close":820,"change":152,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-25",23.84,23.48,0.17,96400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":503,"volume":830,"transactions":9,"vwap":828},"2026-06-24",23.59,23.729,23.272,23.44,-0.08,98800,{"date":832,"open":833,"high":834,"low":820,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-23",23.64,23.869,23.52,-0.78,-3.21,175100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":655,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-22",24.39,24.52,24.21,24.3,-0.04,253000,{"date":848,"open":849,"high":841,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-18",24.09,24.08,24.31,0.39,1.63,117800,{"date":856,"open":851,"high":851,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-17",23.85,23.92,-0.24,-0.99,145600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-16",24.54,24.59,24.145,24.16,-0.38,-1.55,136300,{"date":872,"open":844,"high":873,"low":844,"close":864,"change":203,"percent_change":874,"volume":875,"transactions":9,"vwap":864},"2026-06-15",24.586,3.07,246200,{"date":877,"open":878,"high":792,"low":879,"close":880,"change":881,"percent_change":159,"volume":882,"transactions":9,"vwap":880},"2026-06-12",23.71,23.578,23.81,0.13,89900,{"date":884,"open":754,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-11",23.73,23.040001,23.68,0.521,2.25,100900,{"date":892,"open":775,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-10",23.65,23.094999,23.159,-0.381,-1.62,165800,{"date":900,"open":901,"high":902,"low":903,"close":776,"change":417,"percent_change":904,"volume":905,"transactions":9,"vwap":776},"2026-06-09",23.98,24.07,22.87,-1.05,216500,{"date":907,"open":908,"high":909,"low":885,"close":910,"change":911,"percent_change":778,"volume":912,"transactions":9,"vwap":910},"2026-06-08",23.765,24.040001,23.79,0.3,178000,{"date":914,"open":915,"high":916,"low":744,"close":917,"change":664,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-05",24.36,24.37,23.49,-4.74,249800,{"date":921,"open":922,"high":923,"low":916,"close":924,"change":647,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-04",24.51,24.73,24.66,-0.76,73700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":383,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-03",24.95,24.959,24.75,24.85,-0.36,74300,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":532,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-02",24.83,24.945,24.74,24.94,0.44,171500,{"date":944,"open":945,"high":946,"low":947,"close":937,"change":948,"percent_change":252,"volume":949,"transactions":9,"vwap":937},"2026-06-01",24.72,24.91,24.643,0.1,129500,{"date":951,"open":952,"high":953,"low":954,"close":923,"change":223,"percent_change":748,"volume":955,"transactions":9,"vwap":923},"2026-05-29",24.7,24.84,24.58,183000,{"date":957,"open":842,"high":958,"low":959,"close":960,"change":152,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-28",24.69,24.42,24.68,0.16,64500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":152,"percent_change":961,"volume":969,"transactions":9,"vwap":968},"2026-05-27",24.63,24.679,24.47,24.64,78900,{"date":971,"open":972,"high":968,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-26",24.4,24.6,0.38,1.57,145300,{"date":978,"open":979,"high":980,"low":843,"close":979,"change":392,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-22",24.22,24.355,0.29,91200,{"date":984,"open":985,"high":843,"low":986,"close":987,"change":497,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-21",23.96,23.93,24.15,-0.54,216100,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":993},"2026-05-20",24.030001,24.28,23.99,0.394,1.65,72300,{"date":999,"open":1000,"high":802,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-19",23.87,23.675,23.886,-0.144,-0.6,113100,{"date":1007,"open":1008,"high":1008,"low":1009,"close":992,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":992},"2026-05-18",24.18,23.774,-0.066,-0.27,118100,{"date":1014,"open":987,"high":993,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-15",23.971,24.096001,-0.358,-1.46,156000,{"date":1021,"open":851,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":948,"volume":1026,"transactions":9,"vwap":1024},"2026-05-14",24.53,24.295,24.454,0.024,116300,{"date":1028,"open":1029,"high":922,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-13",24.26,24.14,24.43,0.19,0.78,141300,{"date":1036,"open":844,"high":851,"low":1037,"close":1038,"change":271,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-12",23.856,24.24,-0.62,166300,{"date":1042,"open":1043,"high":1044,"low":1043,"close":841,"change":152,"percent_change":961,"volume":1045,"transactions":9,"vwap":841},"2026-05-11",24.32,24.46,115400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":159,"percent_change":1051,"volume":870,"transactions":9,"vwap":1049},"2026-05-08",24,24.35,23.985,2.31,{"date":1053,"open":791,"high":1050,"low":1054,"close":1055,"change":271,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-07",23.715,23.8,-0.63,179000,{"date":1059,"open":893,"high":1060,"low":1061,"close":792,"change":941,"percent_change":1062,"volume":1063,"transactions":9,"vwap":792},"2026-05-06",23.97,23.62,1.87,128300,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-05",23.34,23.55,23.51,0.32,1.38,157600,{"date":1073,"open":752,"high":1074,"low":1075,"close":1076,"change":496,"percent_change":497,"volume":797,"transactions":9,"vwap":1076},"2026-05-04",23.292,23.105,23.19,{"date":1078,"open":813,"high":1079,"low":1080,"close":752,"change":961,"percent_change":1081,"volume":1082,"transactions":9,"vwap":752},"2026-05-01",23.29,23.07,0.69,128100,{"date":1084,"open":761,"high":813,"low":1085,"close":784,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":784},"2026-04-30",22.76,0.06,0.26,112200,{"date":1090,"open":529,"high":761,"low":1091,"close":761,"change":1092,"percent_change":852,"volume":1093,"transactions":9,"vwap":761},"2026-04-29",22.863,0.09,95300,{"date":1095,"open":1096,"high":566,"low":1085,"close":529,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":529},"2026-04-28",22.89,-0.172,-0.75,66200,{"date":1101,"open":813,"high":510,"low":1102,"close":1103,"change":1104,"percent_change":82,"volume":1105,"transactions":9,"vwap":1103},"2026-04-27",22.979,23.082001,0.032,108500,{"date":1107,"open":903,"high":1080,"low":1108,"close":1109,"change":252,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-24",22.805,23.049999,1.77,129600,{"date":1113,"open":259,"high":495,"low":379,"close":684,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":684},"2026-04-23",-0.225,-0.98,81700,{"date":1118,"open":198,"high":1119,"low":230,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-22",22.875,0.375,1.67,146100,{"date":1124,"open":232,"high":219,"low":1125,"close":1126,"change":1127,"percent_change":1011,"volume":788,"transactions":9,"vwap":1126},"2026-04-21",22.49,22.5,-0.06,{"date":1129,"open":232,"high":221,"low":432,"close":442,"change":656,"percent_change":1130,"volume":1131,"transactions":9,"vwap":442},"2026-04-20",-0.22,123400,{"date":1133,"open":1126,"high":1134,"low":486,"close":221,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":221},"2026-04-17",22.665,0.23,1.03,138900,{"date":1139,"open":287,"high":461,"low":614,"close":287,"change":515,"percent_change":383,"volume":1140,"transactions":9,"vwap":287},"2026-04-16",117300,{"date":1142,"open":1143,"high":461,"low":1143,"close":210,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":210},"2026-04-15",22.13,0.28,1.27,218700,{"date":1148,"open":633,"high":472,"low":633,"close":613,"change":974,"percent_change":1149,"volume":1150,"transactions":9,"vwap":613},"2026-04-14",1.75,124600,{"date":1152,"open":645,"high":1153,"low":623,"close":646,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":646},"2026-04-13",21.78,0.245,1.14,95900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":961,"volume":1164,"transactions":9,"vwap":1162},"2026-04-10",21.5,21.565,21.45,21.495,0.035,165700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1127,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-09",21.33,21.465,21.27,21.46,-0.28,1135400,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-08",21.65,21.42,21.52,0.59,2.82,168100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1184},"2026-04-07",20.8,20.93,20.573,0.026,0.12,62800,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":252,"volume":1195,"transactions":9,"vwap":1193},"2026-04-06",20.82,20.96,20.904,0.084,236200,{"date":1197,"open":1198,"high":1191,"low":1199,"close":1191,"change":383,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1191},"2026-04-02",20.48,20.37,-0.43,92300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-01",20.83,21.035,20.79,20.91,0.246,1.19,1115300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1093,"transactions":9,"vwap":1216},"2026-03-31",20.23,20.69,20.19,20.664,0.674,3.37,{"date":1220,"open":1221,"high":1222,"low":26,"close":1223,"change":586,"percent_change":262,"volume":1224,"transactions":9,"vwap":1223},"2026-03-30",20.26,20.3,19.99,209800,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":768,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-27",20.43,20.11,20.13,-2,230100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1039,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-26",20.85,20.905,20.52,20.54,-2.93,157800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":532,"percent_change":400,"volume":1246,"transactions":9,"vwap":1245},"2026-03-25",21.18,21.275,21.1,21.16,76900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":497,"percent_change":587,"volume":1253,"transactions":9,"vwap":1252},"2026-03-24",21.08,21.155,20.943,21.049999,86900,{"date":1255,"open":1256,"high":1176,"low":1257,"close":1242,"change":89,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1242},"2026-03-23",21.23,21.11,1.05,110100,{"date":1261,"open":1262,"high":1262,"low":1191,"close":1192,"change":503,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1192},"2026-03-20",21.28,-1.6,199600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":474,"volume":1272,"transactions":9,"vwap":1270},"2026-03-19",21.2,21.4,21.09,21.3,-0.191,105000,{"date":1274,"open":646,"high":1275,"low":623,"close":1276,"change":1277,"percent_change":815,"volume":1278,"transactions":9,"vwap":1276},"2026-03-18",21.77,21.491,-0.279,87200,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1275,"change":233,"percent_change":223,"volume":1099,"transactions":9,"vwap":1275},"2026-03-17",21.76,21.865,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1281,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1281},"2026-03-16",21.7,21.85,0.27,1.26,86600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":645,"change":212,"percent_change":1295,"volume":1296,"transactions":9,"vwap":645},"2026-03-13",21.69,21.79,21.43,-0.46,103100,{"date":1298,"open":1275,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-12",21.825,21.59,-0.49,-2.22,67600,{"date":1305,"open":1143,"high":415,"low":359,"close":338,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":338},"2026-03-11",0.08,0.36,56000,{"date":1310,"open":1311,"high":1312,"low":326,"close":306,"change":1313,"percent_change":1092,"volume":1314,"transactions":9,"vwap":306},"2026-03-10",22.07,22.191,0.02,74200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":359,"change":107,"percent_change":310,"volume":1320,"transactions":9,"vwap":359},"2026-03-09",21.53,22.02,21.462,291400,{"date":1322,"open":1323,"high":326,"low":1292,"close":646,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":646},"2026-03-06",21.82,-0.334,-1.51,115000,{"date":1328,"open":306,"high":1329,"low":1299,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-05",22.15,22.073999,-0.146,-0.66,135700,{"date":1335,"open":359,"high":367,"low":359,"close":614,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":614},"2026-03-04",0.31,1.41,124900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1130,"percent_change":860,"volume":1345,"transactions":9,"vwap":1344},"2026-03-03",21.71,21.985,21.56,21.91,136800,{"date":1347,"open":328,"high":296,"low":337,"close":1143,"change":372,"percent_change":82,"volume":1348,"transactions":9,"vwap":1143},"2026-03-02",144300,{"date":1350,"open":616,"high":1143,"low":316,"close":416,"change":656,"percent_change":1351,"volume":1352,"transactions":9,"vwap":416},"2026-02-27",-0.23,118900,{"date":1354,"open":210,"high":210,"low":357,"close":1329,"change":868,"percent_change":737,"volume":1355,"transactions":9,"vwap":1329},"2026-02-26",94700,{"date":1357,"open":389,"high":595,"low":389,"close":211,"change":981,"percent_change":1358,"volume":1348,"transactions":9,"vwap":211},"2026-02-25",1.3,{"date":1360,"open":1361,"high":1362,"low":359,"close":369,"change":89,"percent_change":175,"volume":1363,"transactions":9,"vwap":369},"2026-02-24",22.040001,22.28,141000,{"date":1365,"open":662,"high":1366,"low":1367,"close":1318,"change":488,"percent_change":664,"volume":1368,"transactions":9,"vwap":1318},"2026-02-23",22.247,21.942,141600,{"date":1370,"open":1318,"high":1371,"low":326,"close":1362,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1362},"2026-02-20",22.345,0.18,0.81,206600,{"date":1376,"open":398,"high":1377,"low":1378,"close":416,"change":473,"percent_change":1379,"volume":1380,"transactions":9,"vwap":416},"2026-02-19",22.17,22.01,-0.9,158600,{"date":1382,"open":1329,"high":424,"low":1329,"close":389,"change":1383,"percent_change":351,"volume":1384,"transactions":9,"vwap":389},"2026-02-18",0.15,125800,{"date":1386,"open":398,"high":347,"low":1387,"close":1329,"change":845,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1329},"2026-02-17",21.87,-0.18,166400,{"date":1391,"open":398,"high":1392,"low":616,"close":406,"change":1086,"percent_change":1287,"volume":1393,"transactions":9,"vwap":406},"2026-02-13",22.315,214900,{"date":1395,"open":209,"high":230,"low":416,"close":1143,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1143},"2026-02-12",-0.59,-2.6,163400,{"date":1400,"open":249,"high":199,"low":1401,"close":1402,"change":1086,"percent_change":1087,"volume":1403,"transactions":9,"vwap":1402},"2026-02-11",22.55,22.72,171900,{"date":1405,"open":1085,"high":199,"low":1406,"close":1406,"change":383,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-10",22.66,-0.4,126800,{"date":1410,"open":258,"high":685,"low":486,"close":220,"change":82,"percent_change":1411,"volume":1412,"transactions":9,"vwap":220},"2026-02-09",0.62,119000,{"date":1414,"open":297,"high":1415,"low":297,"close":221,"change":127,"percent_change":1416,"volume":1417,"transactions":9,"vwap":221},"2026-02-06",22.646,2.12,248800,{"date":1419,"open":614,"high":461,"low":338,"close":472,"change":1295,"percent_change":1420,"volume":1421,"transactions":9,"vwap":472},"2026-02-05",-2.04,245600,{"date":1423,"open":556,"high":556,"low":379,"close":209,"change":1407,"percent_change":769,"volume":1424,"transactions":9,"vwap":209},"2026-02-04",315700,{"date":1426,"open":718,"high":1427,"low":1428,"close":761,"change":360,"percent_change":1429,"volume":1430,"transactions":9,"vwap":761},"2026-02-03",23.415,22.763,-1.5,306900,{"date":1432,"open":520,"high":1427,"low":520,"close":767,"change":961,"percent_change":1081,"volume":1433,"transactions":9,"vwap":767},"2026-02-02",186900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1076,"change":488,"percent_change":418,"volume":1403,"transactions":9,"vwap":1076},"2026-01-30",23.3,23.41,23.12,{"date":1440,"open":1441,"high":1441,"low":1442,"close":744,"change":417,"percent_change":904,"volume":1443,"transactions":9,"vwap":744},"2026-01-29",23.58,23.035,216700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":152,"percent_change":821,"volume":1450,"transactions":9,"vwap":1449},"2026-01-28",23.805,23.858,23.69,23.7,271300,{"date":1452,"open":1453,"high":1449,"low":776,"close":1454,"change":1372,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-27",23.56,23.66,0.77,158200,{"date":1458,"open":775,"high":1459,"low":775,"close":820,"change":392,"percent_change":911,"volume":1460,"transactions":9,"vwap":820},"2026-01-26",23.57,217200,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1437,"change":1313,"percent_change":1092,"volume":1465,"transactions":9,"vwap":1437},"2026-01-23",23.32,23.525,150400,{"date":1467,"open":1468,"high":828,"low":1469,"close":773,"change":372,"percent_change":881,"volume":1470,"transactions":9,"vwap":773},"2026-01-22",23.42,23.295,101300,{"date":1472,"open":813,"high":1473,"low":813,"close":1474,"change":1087,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-21",23.53,23.36,1.13,136900,{"date":1478,"open":762,"high":1479,"low":784,"close":520,"change":1480,"percent_change":1420,"volume":1481,"transactions":9,"vwap":520},"2026-01-20",23.363,-0.48,265500,{"date":1483,"open":833,"high":878,"low":820,"close":1441,"change":233,"percent_change":152,"volume":1484,"transactions":9,"vwap":1441},"2026-01-16",105600,{"date":1486,"open":1487,"high":1488,"low":1067,"close":1459,"change":1489,"percent_change":1295,"volume":1490,"transactions":9,"vwap":1459},"2026-01-15",23.77,23.78,-0.11,126300,{"date":1492,"open":1493,"high":1494,"low":820,"close":887,"change":1388,"percent_change":1098,"volume":1495,"transactions":9,"vwap":887},"2026-01-14",23.76,23.795,144500,{"date":1497,"open":1498,"high":985,"low":1499,"close":1500,"change":515,"percent_change":829,"volume":1501,"transactions":9,"vwap":1500},"2026-01-13",23.89,23.785,23.86,199900,{"date":1503,"open":793,"high":1504,"low":878,"close":791,"change":1313,"percent_change":1306,"volume":1505,"transactions":9,"vwap":791},"2026-01-12",23.91,154900,{"date":1507,"open":808,"high":1508,"low":1509,"close":1500,"change":1032,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1500},"2026-01-09",23.9,23.634,0.8,192200,{"date":1513,"open":1493,"high":1493,"low":1514,"close":782,"change":1351,"percent_change":1515,"volume":1516,"transactions":9,"vwap":782},"2026-01-08",23.555,-0.96,109400,{"date":1518,"open":880,"high":994,"low":880,"close":1508,"change":223,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1508},"2026-01-07",0.21,118300,{"date":1522,"open":1448,"high":1000,"low":1448,"close":857,"change":1383,"percent_change":1523,"volume":1524,"transactions":9,"vwap":857},"2026-01-06",0.63,112600,{"date":1526,"open":782,"high":910,"low":1527,"close":1449,"change":1383,"percent_change":541,"volume":1528,"transactions":9,"vwap":1449},"2026-01-05",23.665,119700,{"date":1530,"open":878,"high":1531,"low":1532,"close":1067,"change":559,"percent_change":559,"volume":1533,"transactions":9,"vwap":1067},"2026-01-02",23.838,23.435,177500,{"date":1535,"open":793,"high":793,"low":1067,"close":1067,"change":503,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1067},"2025-12-31",-1.42,153400,{"date":1539,"open":1500,"high":986,"low":1540,"close":1498,"change":515,"percent_change":829,"volume":1541,"transactions":9,"vwap":1498},"2025-12-30",23.83,138200,{"date":1543,"open":1000,"high":792,"low":880,"close":1504,"change":1544,"percent_change":1011,"volume":1545,"transactions":9,"vwap":1504},"2025-12-29",-0.065,153200,{"date":1547,"open":985,"high":994,"low":986,"close":1548,"change":409,"percent_change":1086,"volume":1549,"transactions":9,"vwap":1548},"2025-12-26",23.975,121800,{"date":1551,"open":986,"high":1060,"low":1552,"close":985,"change":1127,"percent_change":417,"volume":1553,"transactions":9,"vwap":985},"2025-12-24",23.908,59900,{"date":1555,"open":986,"high":1556,"low":986,"close":1557,"change":152,"percent_change":821,"volume":1558,"transactions":9,"vwap":1557},"2025-12-23",24.056,24.02,326300,{"date":1560,"open":1048,"high":1561,"low":1060,"close":901,"change":392,"percent_change":981,"volume":1562,"transactions":9,"vwap":901},"2025-12-22",24.11,376600,{"date":1564,"open":887,"high":986,"low":887,"close":1504,"change":107,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1504},"2025-12-19",1.01,171000,{"date":1568,"open":782,"high":1569,"low":1453,"close":782,"change":821,"percent_change":1570,"volume":1246,"transactions":9,"vwap":782},"2025-12-18",23.781,0.72,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-17",24.01,23.47,23.5,-0.42,-1.76,315300,{"date":1580,"open":1488,"high":1581,"low":808,"close":858,"change":1187,"percent_change":617,"volume":1582,"transactions":9,"vwap":858},"2025-12-16",23.945,150000,{"date":1584,"open":858,"high":1048,"low":908,"close":1055,"change":656,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1055},"2025-12-15",-0.21,216000,{"date":1588,"open":979,"high":1589,"low":1590,"close":857,"change":1407,"percent_change":1591,"volume":1592,"transactions":9,"vwap":857},"2025-12-12",24.234,23.783,-1.65,159000,{"date":1594,"open":979,"high":1595,"low":985,"close":1596,"change":112,"percent_change":262,"volume":1597,"transactions":9,"vwap":1596},"2025-12-11",24.27,24.25,197700,{"date":1599,"open":1029,"high":1031,"low":1600,"close":959,"change":881,"percent_change":300,"volume":1601,"transactions":9,"vwap":959},"2025-12-10",24.2,168600,{"date":1603,"open":1604,"high":844,"low":1008,"close":1605,"change":1092,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-09",24.19,24.29,0.37,125300,{"date":1609,"open":1038,"high":1605,"low":801,"close":1600,"change":515,"percent_change":829,"volume":1610,"transactions":9,"vwap":1600},"2025-12-08",180400,{"date":1612,"open":1613,"high":1614,"low":1613,"close":979,"change":1306,"percent_change":803,"volume":1615,"transactions":9,"vwap":979},"2025-12-05",24.17,24.23,92100,{"date":1617,"open":1618,"high":987,"low":1619,"close":1030,"change":1620,"percent_change":1301,"volume":1621,"transactions":9,"vwap":1030},"2025-12-04",24.13,24.025,-0.12,111000,{"date":1623,"open":1561,"high":993,"low":1624,"close":1029,"change":1092,"percent_change":1606,"volume":1625,"transactions":9,"vwap":1029},"2025-12-03",24.048,132100,{"date":1627,"open":1618,"high":1628,"low":850,"close":1613,"change":532,"percent_change":137,"volume":1629,"transactions":9,"vwap":1613},"2025-12-02",24.178,114900,{"date":1631,"open":901,"high":1618,"low":791,"close":1632,"change":233,"percent_change":152,"volume":1633,"transactions":9,"vwap":1632},"2025-12-01",24.059999,183100,{"date":1635,"open":1060,"high":1636,"low":1060,"close":802,"change":532,"percent_change":137,"volume":1637,"transactions":9,"vwap":802},"2025-11-28",24.065001,94600,{"date":1639,"open":791,"high":792,"low":857,"close":1640,"change":1130,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-11-26",23.94,-0.91,81400,{"date":1644,"open":1048,"high":1613,"low":793,"close":867,"change":821,"percent_change":192,"volume":1645,"transactions":9,"vwap":867},"2025-11-25",161800,{"date":1647,"open":791,"high":1557,"low":791,"close":994,"change":748,"percent_change":1648,"volume":1421,"transactions":9,"vwap":994},"2025-11-24",0.84,{"date":1650,"open":835,"high":910,"low":1651,"close":910,"change":1336,"percent_change":1652,"volume":1653,"transactions":9,"vwap":910},"2025-11-21",23.395,1.32,178900,{"date":1655,"open":1595,"high":1595,"low":1656,"close":820,"change":1396,"percent_change":1657,"volume":1456,"transactions":9,"vwap":820},"2025-11-20",23.46,-2.45,{"date":1659,"open":792,"high":1660,"low":1508,"close":902,"change":821,"percent_change":192,"volume":1661,"transactions":9,"vwap":902},"2025-11-19",24.125,181100,{"date":1663,"open":792,"high":850,"low":1664,"close":1508,"change":271,"percent_change":1039,"volume":1665,"transactions":9,"vwap":1508},"2025-11-18",23.705,157100,{"date":1667,"open":987,"high":1668,"low":1669,"close":802,"change":1489,"percent_change":1295,"volume":1670,"transactions":9,"vwap":802},"2025-11-17",24.316,23.926,295300,{"date":1672,"open":1487,"high":1673,"low":1449,"close":867,"change":1187,"percent_change":617,"volume":1674,"transactions":9,"vwap":867},"2025-11-14",24.236,211800,{"date":1676,"open":1677,"high":1677,"low":985,"close":909,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":909},"2025-11-13",24.45,-0.64,-2.59,205800,{"date":1682,"open":1683,"high":939,"low":1684,"close":960,"change":233,"percent_change":152,"volume":1685,"transactions":9,"vwap":960},"2025-11-12",24.71,24.55,101400,{"date":1687,"open":973,"high":958,"low":1688,"close":1689,"change":372,"percent_change":1187,"volume":969,"transactions":9,"vwap":1689},"2025-11-11",24.5,24.67,{"date":1691,"open":1689,"high":1689,"low":968,"close":968,"change":1372,"percent_change":88,"volume":1692,"transactions":9,"vwap":968},"2025-11-10",140800,{"date":1694,"open":1049,"high":1695,"low":1048,"close":1044,"change":233,"percent_change":152,"volume":1696,"transactions":9,"vwap":1044},"2025-11-07",24.465,261000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1677,"change":587,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1677},"2025-11-06",24.86,24.87,24.41,-2.43,250000,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":881,"percent_change":400,"volume":1710,"transactions":9,"vwap":1709},"2025-11-05",24.97,25.07,24.89,25.059999,110200,{"date":1712,"open":1713,"high":1714,"low":1708,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-11-04",25.065001,25.24,24.93,-0.45,-1.77,167400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1722,"change":821,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-03",25.32,25.38,25.27,0.67,141400,{"date":1727,"open":1728,"high":1714,"low":1729,"close":1730,"change":881,"percent_change":400,"volume":1731,"transactions":9,"vwap":1730},"2025-10-31",25.23,25.13,25.21,139900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1736,"change":1200,"percent_change":737,"volume":1737,"transactions":9,"vwap":1736},"2025-10-30",25.29,25.36,25.08,159800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":532,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-10-29",25.43,25.52,25.351,25.51,0.43,274500,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1187,"percent_change":127,"volume":1750,"transactions":9,"vwap":1749},"2025-10-28",25.31,25.4,247700,{"date":1752,"open":1734,"high":1734,"low":1753,"close":1754,"change":961,"percent_change":541,"volume":1755,"transactions":9,"vwap":1754},"2025-10-27",25.25,25.28,155500,{"date":1757,"open":1729,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":23,"volume":1762,"transactions":9,"vwap":1760},"2025-10-24",25.14,25.093,25.12,0.105,138800,{"date":1764,"open":1708,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1130,"volume":1769,"transactions":9,"vwap":1767},"2025-10-23",25.02,24.88,25.014999,-0.055,170500,{"date":1771,"open":1772,"high":1772,"low":937,"close":1707,"change":1130,"percent_change":648,"volume":1773,"transactions":9,"vwap":1707},"2025-10-22",25.3,316500,{"date":1775,"open":1734,"high":1776,"low":1730,"close":1734,"change":152,"percent_change":961,"volume":1777,"transactions":9,"vwap":1734},"2025-10-21",25.34,112000,{"date":1779,"open":1780,"high":1723,"low":1780,"close":1753,"change":1372,"percent_change":1570,"volume":1781,"transactions":9,"vwap":1753},"2025-10-20",25.17,107400,{"date":1783,"open":1699,"high":1736,"low":1784,"close":1707,"change":821,"percent_change":351,"volume":1785,"transactions":9,"vwap":1707},"2025-10-17",24.81,275700,{"date":1787,"open":1788,"high":1789,"low":952,"close":1790,"change":647,"percent_change":925,"volume":1137,"transactions":9,"vwap":1790},"2025-10-16",24.98,25.0049992,24.9,{"date":1792,"open":1709,"high":1793,"low":1790,"close":1794,"change":1032,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-15",25.094999,25.09,0.76,133900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1790,"change":497,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1790},"2025-10-14",24.8,25.1,24.57,-0.52,207300,{"date":1805,"open":929,"high":1806,"low":929,"close":1807,"change":1144,"percent_change":1475,"volume":1808,"transactions":9,"vwap":1807},"2025-10-13",25.049999,25.030001,201300,{"date":1810,"open":1811,"high":1812,"low":931,"close":931,"change":578,"percent_change":1813,"volume":1814,"transactions":9,"vwap":931},"2025-10-10",25.7,25.72,-3.43,331900,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-10-09",25.67,25.5,25.63,-0.205,-0.79,114600,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1761,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-08",25.74,25.84,25.835,0.41,155700,{"date":1831,"open":1832,"high":25,"low":1833,"close":1834,"change":1489,"percent_change":1200,"volume":1835,"transactions":9,"vwap":1834},"2025-10-07",25.85,25.671,25.73,298500,{"date":1837,"open":1838,"high":1826,"low":1838,"close":1826,"change":881,"percent_change":96,"volume":1839,"transactions":9,"vwap":1826},"2025-10-06",25.79,147400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":829,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-03",25.81,25.86,25.65,25.71,-0.31,160300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1838,"change":696,"percent_change":1011,"volume":1495,"transactions":9,"vwap":1838},"2025-10-02",25.78,25.8,25.68,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1843,"change":82,"percent_change":300,"volume":1858,"transactions":9,"vwap":1843},"2025-10-01",25.69,25.87,25.639,133200,{"date":1860,"open":1817,"high":1861,"low":1862,"close":1812,"change":1092,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1812},"2025-09-30",25.75,25.562,0.35,101500,{"date":1866,"open":1819,"high":1844,"low":1867,"close":1819,"change":1187,"percent_change":127,"volume":1868,"transactions":9,"vwap":1819},"2025-09-29",25.6,204600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1743,"change":1187,"percent_change":127,"volume":1874,"transactions":9,"vwap":1743},"2025-09-26",25.45,25.53,25.35,239400,{"date":1876,"open":1776,"high":1871,"low":1877,"close":1878,"change":1011,"percent_change":904,"volume":1879,"transactions":9,"vwap":1878},"2025-09-25",25.185,25.39,91800,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":845,"percent_change":261,"volume":1885,"transactions":9,"vwap":1884},"2025-09-24",25.77,25.54,25.66,160100,{"date":1887,"open":1888,"high":1888,"low":1884,"close":1811,"change":271,"percent_change":341,"volume":1889,"transactions":9,"vwap":1811},"2025-09-23",25.88,161500,{"date":1891,"open":1812,"high":1856,"low":1892,"close":1832,"change":1187,"percent_change":127,"volume":1893,"transactions":9,"vwap":1832},"2025-09-22",25.716,144000,{"date":1895,"open":1844,"high":1896,"low":1897,"close":1834,"change":532,"percent_change":1744,"volume":1898,"transactions":9,"vwap":1834},"2025-09-19",25.755,25.64,146200,{"date":1900,"open":1901,"high":1819,"low":1902,"close":1901,"change":656,"percent_change":647,"volume":1903,"transactions":9,"vwap":1901},"2025-09-18",25.62,25.561,90200,{"date":1905,"open":1845,"high":1906,"low":1907,"close":1817,"change":655,"percent_change":845,"volume":1908,"transactions":9,"vwap":1817},"2025-09-17",25.718,25.423,164100,{"date":1910,"open":1812,"high":1812,"low":1911,"close":1852,"change":372,"percent_change":1187,"volume":1777,"transactions":9,"vwap":1852},"2025-09-16",25.631,{"date":1913,"open":1914,"high":1884,"low":1914,"close":1844,"change":532,"percent_change":1744,"volume":1915,"transactions":9,"vwap":1844},"2025-09-15",25.61,145100,{"date":1917,"open":1918,"high":1883,"low":1919,"close":1883,"change":532,"percent_change":1744,"volume":1289,"transactions":9,"vwap":1883},"2025-09-12",25.48,25.447,{"date":1921,"open":1722,"high":1740,"low":1776,"close":1740,"change":496,"percent_change":1620,"volume":1922,"transactions":9,"vwap":1740},"2025-09-11",89100,{"date":1924,"open":1925,"high":1743,"low":1926,"close":1927,"change":152,"percent_change":961,"volume":1928,"transactions":9,"vwap":1927},"2025-09-10",25.47,25.385,25.46,139000,{"date":1930,"open":1722,"high":1931,"low":1772,"close":1931,"change":532,"percent_change":1744,"volume":1932,"transactions":9,"vwap":1931},"2025-09-09",25.42,91900,{"date":1934,"open":1754,"high":1935,"low":1936,"close":1748,"change":1306,"percent_change":1069,"volume":1625,"transactions":9,"vwap":1748},"2025-09-08",25.33,25.254,{"date":1938,"open":1714,"high":1939,"low":1940,"close":1728,"change":881,"percent_change":400,"volume":1941,"transactions":9,"vwap":1728},"2025-09-05",25.26,25.011,159700,{"date":1943,"open":1807,"high":1760,"low":1944,"close":1800,"change":829,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1800},"2025-09-04",25,-0.32,83900,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1092,"percent_change":1307,"volume":1952,"transactions":9,"vwap":1951},"2025-09-03",25.11,25.2,25.18,109100,{"date":1954,"open":1708,"high":1794,"low":1955,"close":1794,"change":383,"percent_change":933,"volume":1956,"transactions":9,"vwap":1794},"2025-09-02",24.76,237900,{"date":1958,"open":1959,"high":1959,"low":1729,"close":1951,"change":814,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1951},"2025-08-29",25.41,-1.18,235000,{"date":1963,"open":1748,"high":1918,"low":1772,"close":1918,"change":372,"percent_change":1187,"volume":1964,"transactions":9,"vwap":1918},"2025-08-28",215900,{"date":1966,"open":1722,"high":1967,"low":1772,"close":1871,"change":1968,"percent_change":1863,"volume":1969,"transactions":9,"vwap":1871},"2025-08-27",25.455,0.089,160000,{"date":1971,"open":1734,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1307,"volume":1952,"transactions":9,"vwap":1974},"2025-08-26",25.37,25.227,25.361,0.091,{"date":1977,"open":1939,"high":1722,"low":1950,"close":1723,"change":655,"percent_change":845,"volume":1978,"transactions":9,"vwap":1723},"2025-08-25",268400,{"date":1980,"open":1780,"high":1772,"low":1949,"close":1754,"change":1372,"percent_change":1570,"volume":1981,"transactions":9,"vwap":1754},"2025-08-22",117700,{"date":1983,"open":1758,"high":1984,"low":1985,"close":1800,"change":417,"percent_change":860,"volume":1777,"transactions":9,"vwap":1800},"2025-08-21",25.19,24.99,{"date":1987,"open":1927,"high":1927,"low":1988,"close":1873,"change":1489,"percent_change":1200,"volume":1989,"transactions":9,"vwap":1873},"2025-08-20",25.025,129700,{"date":1991,"open":1992,"high":1992,"low":1931,"close":1927,"change":1945,"percent_change":704,"volume":816,"transactions":9,"vwap":1927},"2025-08-19",25.76,{"date":1994,"open":1834,"high":1995,"low":1996,"close":1850,"change":223,"percent_change":1032,"volume":1997,"transactions":9,"vwap":1850},"2025-08-18",25.807,25.703,104500,{"date":1999,"open":1826,"high":1826,"low":1817,"close":1834,"change":2000,"percent_change":1480,"volume":1524,"transactions":9,"vwap":1834},"2025-08-15",-0.125,{"date":2002,"open":1850,"high":2003,"low":1834,"close":2004,"change":586,"percent_change":988,"volume":2005,"transactions":9,"vwap":2004},"2025-08-14",25.875,25.855,107100,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1519,"volume":2012,"transactions":9,"vwap":2010},"2025-08-13",26.02,25.916,25.995,0.055,108700,{"date":2014,"open":1843,"high":2015,"low":1826,"close":2015,"change":1383,"percent_change":38,"volume":2016,"transactions":9,"vwap":2015},"2025-08-12",25.94,66900,{"date":2018,"open":1888,"high":2019,"low":1992,"close":1838,"change":656,"percent_change":647,"volume":2020,"transactions":9,"vwap":1838},"2025-08-11",25.93,134800,{"date":2022,"open":1861,"high":1832,"low":1861,"close":1826,"change":1092,"percent_change":1863,"volume":2023,"transactions":9,"vwap":1826},"2025-08-08",88700,{"date":2025,"open":1834,"high":1861,"low":2026,"close":1861,"change":696,"percent_change":1011,"volume":2027,"transactions":9,"vwap":1861},"2025-08-07",25.57,83400,{"date":2029,"open":2030,"high":2030,"low":1850,"close":2031,"change":2032,"percent_change":213,"volume":2033,"transactions":9,"vwap":2031},"2025-08-06",26,25.82,-0.115,162100,{"date":2035,"open":2019,"high":2036,"low":2037,"close":2038,"change":948,"percent_change":852,"volume":2039,"transactions":9,"vwap":2038},"2025-08-05",25.95,25.915,25.935,79500,{"date":2041,"open":1861,"high":2042,"low":1861,"close":1827,"change":2043,"percent_change":1510,"volume":2044,"transactions":9,"vwap":1827},"2025-08-04",25.837,0.205,167600,{"date":2046,"open":1843,"high":1843,"low":2047,"close":1819,"change":1716,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1819},"2025-08-01",25.522,-1.73,209500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":859,"percent_change":1641,"volume":1625,"transactions":9,"vwap":2055},"2025-07-31",26.26,26.28,26.028999,26.08,{"date":2057,"open":2058,"high":178,"low":2059,"close":178,"change":532,"percent_change":23,"volume":2060,"transactions":9,"vwap":178},"2025-07-30",26.27,26.18,200400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":497,"volume":2067,"transactions":9,"vwap":2065},"2025-07-29",26.3,26.317,26.21,-0.035,109700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":1761,"percent_change":252,"volume":949,"transactions":9,"vwap":2071},"2025-07-28",26.2,26.245,26.19,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1306,"percent_change":1336,"volume":2079,"transactions":9,"vwap":2078},"2025-07-25",26.059999,26.15,26.049999,26.14,139100,{"date":2081,"open":2082,"high":2075,"low":2083,"close":2075,"change":696,"percent_change":1011,"volume":1272,"transactions":9,"vwap":2075},"2025-07-24",25.99,25.98,{"date":2085,"open":2055,"high":2078,"low":2030,"close":2086,"change":392,"percent_change":1287,"volume":1296,"transactions":9,"vwap":2086},"2025-07-23",26.13,{"date":2088,"open":2059,"high":2059,"low":2089,"close":2075,"change":829,"percent_change":1846,"volume":2090,"transactions":9,"vwap":2075},"2025-07-22",25.905,152400,{"date":2092,"open":2093,"high":2076,"low":2077,"close":2078,"change":2094,"percent_change":1828,"volume":2095,"transactions":9,"vwap":2078},"2025-07-21",26.09,0.107,121200,{"date":2097,"open":2008,"high":2075,"low":2083,"close":2098,"change":2099,"percent_change":881,"volume":2100,"transactions":9,"vwap":2098},"2025-07-18",26.033001,0.033,174200,{"date":2102,"open":2103,"high":2008,"low":2104,"close":2030,"change":212,"percent_change":868,"volume":2105,"transactions":9,"vwap":2030},"2025-07-17",25.96,25.923,70800,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":392,"percent_change":1287,"volume":2112,"transactions":9,"vwap":2111},"2025-07-16",26.030001,26.115,25.816,26.1,140500,{"date":2114,"open":2030,"high":2108,"low":2082,"close":2108,"change":948,"percent_change":852,"volume":2115,"transactions":9,"vwap":2108},"2025-07-15",73000,{"date":2117,"open":2118,"high":2019,"low":2119,"close":2019,"change":1187,"percent_change":137,"volume":2120,"transactions":9,"vwap":2019},"2025-07-14",25.83,25.728,113400,{"date":2122,"open":1992,"high":2123,"low":2124,"close":1842,"change":655,"percent_change":845,"volume":2125,"transactions":9,"vwap":1842},"2025-07-11",25.867,25.695,155900,{"date":2127,"open":1843,"high":1843,"low":2128,"close":2031,"change":647,"percent_change":331,"volume":2129,"transactions":9,"vwap":2031},"2025-07-10",25.685,113900,{"date":2131,"open":2083,"high":2132,"low":2015,"close":2132,"change":532,"percent_change":23,"volume":2133,"transactions":9,"vwap":2132},"2025-07-09",26.01,99100,{"date":2135,"open":25,"high":2136,"low":2137,"close":25,"change":392,"percent_change":1287,"volume":2138,"transactions":9,"vwap":25},"2025-07-08",25.92,25.826,110800,{"date":2140,"open":2141,"high":2142,"low":1845,"close":2118,"change":271,"percent_change":341,"volume":2143,"transactions":9,"vwap":2118},"2025-07-07",25.91,25.936,166800,{"date":2145,"open":2103,"high":2083,"low":2019,"close":2083,"change":829,"percent_change":1846,"volume":2146,"transactions":9,"vwap":2083},"2025-07-03",60300,{"date":2148,"open":2015,"high":2075,"low":2136,"close":2075,"change":532,"percent_change":23,"volume":2149,"transactions":9,"vwap":2075},"2025-07-02",72000,{"date":2151,"open":2055,"high":2152,"low":2153,"close":2036,"change":112,"percent_change":272,"volume":2154,"transactions":9,"vwap":2036},"2025-07-01",26.105,25.825,158900,{"date":2156,"open":2093,"high":2157,"low":2158,"close":2159,"change":881,"percent_change":617,"volume":2160,"transactions":9,"vwap":2159},"2025-06-30",26.135,26.054001,26.12,97500,{"date":2162,"open":2036,"high":2030,"low":1843,"close":2082,"change":1092,"percent_change":1863,"volume":2163,"transactions":9,"vwap":2082},"2025-06-27",115200,{"date":2165,"open":2166,"high":25,"low":1842,"close":25,"change":829,"percent_change":1846,"volume":2167,"transactions":9,"vwap":25},"2025-06-26",25.89,105900,{"date":2169,"open":2170,"high":2082,"low":2141,"close":2083,"change":532,"percent_change":1744,"volume":2171,"transactions":9,"vwap":2083},"2025-06-25",25.97,78300,{"date":2173,"open":25,"high":25,"low":2174,"close":1856,"change":881,"percent_change":96,"volume":2175,"transactions":9,"vwap":1856},"2025-06-24",25.831,66400,{"date":2177,"open":1844,"high":1992,"low":2178,"close":1825,"change":961,"percent_change":1523,"volume":2179,"transactions":9,"vwap":1825},"2025-06-23",25.523,240400,{"date":2181,"open":1811,"high":1861,"low":2182,"close":2183,"change":1313,"percent_change":1306,"volume":2184,"transactions":9,"vwap":2183},"2025-06-20",25.49,25.58,213700,{"date":2186,"open":2183,"high":1897,"low":1743,"close":2187,"change":271,"percent_change":341,"volume":2188,"transactions":9,"vwap":2187},"2025-06-18",25.56,77500,{"date":2190,"open":1826,"high":2191,"low":1884,"close":1845,"change":112,"percent_change":1332,"volume":2192,"transactions":9,"vwap":1845},"2025-06-17",25.899,60000,{"date":2194,"open":1842,"high":2195,"low":1842,"close":1888,"change":961,"percent_change":1411,"volume":2196,"transactions":9,"vwap":1888},"2025-06-16",25.908,72900,{"date":2198,"open":1851,"high":2015,"low":2199,"close":1812,"change":417,"percent_change":1515,"volume":2200,"transactions":9,"vwap":1812},"2025-06-13",25.655,146400,{"date":2202,"open":1843,"high":2083,"low":2118,"close":2170,"change":696,"percent_change":1011,"volume":2203,"transactions":9,"vwap":2170},"2025-06-12",76600,{"date":2205,"open":2206,"high":2070,"low":2036,"close":2207,"change":496,"percent_change":1620,"volume":2208,"transactions":9,"vwap":2207},"2025-06-11",26.16,26.040001,147600,{"date":2210,"open":2103,"high":2211,"low":1888,"close":2211,"change":1383,"percent_change":38,"volume":2212,"transactions":9,"vwap":2211},"2025-06-10",26.07,135600,{"date":2214,"open":1832,"high":2015,"low":1851,"close":2136,"change":532,"percent_change":1744,"volume":2215,"transactions":9,"vwap":2136},"2025-06-09",191600,{"date":2217,"open":1838,"high":1842,"low":2218,"close":1842,"change":1372,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1842},"2025-06-06",25.724,0.7,87000,{"date":2222,"open":1826,"high":25,"low":2223,"close":1819,"change":550,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1819},"2025-06-05",25.501,-1.27,80700,{"date":2227,"open":2166,"high":2170,"low":1842,"close":2103,"change":948,"percent_change":852,"volume":2228,"transactions":9,"vwap":2103},"2025-06-04",89400,{"date":2230,"open":1825,"high":1843,"low":1812,"close":1843,"change":821,"percent_change":446,"volume":2231,"transactions":9,"vwap":1843},"2025-06-03",85600,{"date":2233,"open":1959,"high":1845,"low":1749,"close":1855,"change":748,"percent_change":1033,"volume":2234,"transactions":9,"vwap":1855},"2025-06-02",121100,{"date":2236,"open":1871,"high":1743,"low":1949,"close":2182,"change":1086,"percent_change":107,"volume":2237,"transactions":9,"vwap":2182},"2025-05-30",93800,{"date":2239,"open":1743,"high":1743,"low":2240,"close":1740,"change":845,"percent_change":261,"volume":2241,"transactions":9,"vwap":1740},"2025-05-29",25.295,82000,{"date":2243,"open":2026,"high":1914,"low":1927,"close":1925,"change":845,"percent_change":261,"volume":969,"transactions":9,"vwap":1925},"2025-05-28",{"date":2245,"open":2246,"high":1743,"low":2246,"close":1743,"change":1287,"percent_change":2247,"volume":1629,"transactions":9,"vwap":1743},"2025-05-27",25.44,1.07,{"date":2249,"open":1729,"high":1722,"low":1709,"close":1714,"change":473,"percent_change":1821,"volume":2250,"transactions":9,"vwap":1714},"2025-05-23",86500,{"date":2252,"open":1735,"high":2253,"low":1754,"close":2246,"change":696,"percent_change":1011,"volume":2254,"transactions":9,"vwap":2246},"2025-05-22",25.499,57100,{"date":2256,"open":1884,"high":2257,"low":1959,"close":1743,"change":488,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1743},"2025-05-21",25.895,-1.01,158700,{"date":2261,"open":1882,"high":2262,"low":1844,"close":1882,"change":845,"percent_change":271,"volume":2263,"transactions":9,"vwap":1882},"2025-05-20",25.813,90100,{"date":2265,"open":1722,"high":1842,"low":1972,"close":1842,"change":1187,"percent_change":127,"volume":2266,"transactions":9,"vwap":1842},"2025-05-19",185100,{"date":2268,"open":2269,"high":1855,"low":1743,"close":1855,"change":1383,"percent_change":1178,"volume":2270,"transactions":9,"vwap":1855},"2025-05-16",25.55,184200,{"date":2272,"open":1972,"high":2273,"low":1721,"close":1883,"change":1127,"percent_change":1351,"volume":2274,"transactions":9,"vwap":1883},"2025-05-15",25.567,68200,{"date":2276,"open":2182,"high":1867,"low":1871,"close":1867,"change":961,"percent_change":1523,"volume":2277,"transactions":9,"vwap":1867},"2025-05-14",91400,{"date":2279,"open":1873,"high":2246,"low":2280,"close":2246,"change":1519,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2246},"2025-05-13",25.315,0.83,123800,{"date":2284,"open":1723,"high":1723,"low":1950,"close":1728,"change":911,"percent_change":117,"volume":2285,"transactions":9,"vwap":1728},"2025-05-12",131300,{"date":2287,"open":940,"high":1944,"low":953,"close":1715,"change":1306,"percent_change":1069,"volume":2225,"transactions":9,"vwap":1715},"2025-05-09",{"date":2289,"open":2290,"high":2291,"low":923,"close":932,"change":152,"percent_change":961,"volume":2292,"transactions":9,"vwap":932},"2025-05-08",24.78,24.873,55800,{"date":2294,"open":1683,"high":1790,"low":2295,"close":1784,"change":1383,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1784},"2025-05-07",24.485,0.61,149700,{"date":2299,"open":1801,"high":937,"low":2300,"close":924,"change":1388,"percent_change":66,"volume":2301,"transactions":9,"vwap":924},"2025-05-06",24.49,89600,{"date":2303,"open":931,"high":2304,"low":2305,"close":953,"change":845,"percent_change":261,"volume":2306,"transactions":9,"vwap":953},"2025-05-05",24.985,24.722,135000,{"date":2308,"open":2290,"high":2309,"low":2290,"close":1766,"change":981,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1766},"2025-05-02",24.895,1.18,108000,{"date":2313,"open":865,"high":2314,"low":842,"close":865,"change":948,"percent_change":1828,"volume":2175,"transactions":9,"vwap":865},"2025-05-01",24.62,{"date":2316,"open":992,"high":1801,"low":2317,"close":2300,"change":1092,"percent_change":1606,"volume":2318,"transactions":9,"vwap":2300},"2025-04-30",23.82,114800,{"date":2320,"open":801,"high":972,"low":850,"close":972,"change":89,"percent_change":2321,"volume":2322,"transactions":9,"vwap":972},"2025-04-29",0.91,103700,{"date":2324,"open":987,"high":1614,"low":819,"close":1008,"change":948,"percent_change":23,"volume":2325,"transactions":9,"vwap":1008},"2025-04-28",193600,{"date":2327,"open":819,"high":849,"low":2328,"close":850,"change":911,"percent_change":1288,"volume":2329,"transactions":9,"vwap":850},"2025-04-25",23.755,93100,{"date":182,"open":2331,"high":1055,"low":1453,"close":1488,"change":821,"percent_change":1570,"volume":2332,"transactions":9,"vwap":1488},23.61,153600]