[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBD":3,"homepage-market-summary":30,"stock-historical-PBD":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PBD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco Global Clean Energy ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.6164,0.27592,"Quarterly",{"close":18,"open":19,"high":20,"low":18,"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},17.07,17.17,17.2099,16.971,0.099,0.58,11700.98567,22.58,14.98,88949.82806972222,27.5,4860,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,39,46,53,60,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":23,"is_up":12,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":12},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":12},"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":12},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},10.52,68071,24846056.67357,59.68,"2025-04-24",[183,186,195,204,215,224,234,243,252,262,272,282,291,300,310,320,329,339,350,361,371,381,390,400,410,419,430,441,452,462,473,483,493,502,512,522,532,542,548,559,569,575,586,596,604,613,623,631,638,646,656,664,671,679,687,695,703,711,721,731,740,747,753,758,763,769,776,784,791,798,806,814,820,828,836,844,851,858,864,871,878,884,891,899,906,913,920,928,935,942,949,955,962,970,977,984,991,999,1005,1013,1020,1029,1036,1043,1050,1057,1063,1070,1078,1083,1092,1099,1106,1111,1118,1125,1132,1138,1145,1148,1154,1160,1166,1173,1179,1185,1191,1195,1199,1203,1209,1214,1220,1228,1233,1239,1245,1250,1256,1260,1266,1271,1276,1279,1283,1288,1292,1299,1304,1309,1315,1319,1322,1328,1334,1340,1344,1348,1353,1356,1360,1364,1368,1374,1378,1383,1386,1390,1395,1399,1404,1407,1412,1417,1420,1424,1427,1430,1433,1439,1445,1448,1451,1456,1462,1467,1472,1477,1482,1485,1490,1495,1503,1510,1516,1520,1524,1528,1533,1540,1546,1552,1557,1561,1566,1570,1576,1580,1585,1590,1594,1599,1602,1608,1611,1617,1623,1629,1634,1639,1644,1650,1655,1659,1665,1670,1673,1676,1680,1683,1687,1694,1697,1700,1704,1708,1712,1718,1724,1728,1733,1738,1741,1745,1751,1756,1761,1764,1769,1772,1776,1779,1783,1787,1794,1800,1806,1811,1817,1821,1827,1833,1839,1841,1845,1851,1856,1862,1869,1875,1879,1884,1890,1897,1903,1909,1915,1921,1926,1932,1935,1937,1942,1945,1952,1957,1962,1970,1975,1978,1984,1990,1997,2003,2010,2014,2020,2027,2033,2037,2041,2046,2049,2053,2057,2062,2066,2069,2072,2077,2081,2087,2091,2097,2102,2107,2111,2117,2122,2130,2137,2141,2146,2152,2157,2164,2169,2174,2179,2185,2190,2196,2200,2205,2210,2214,2220,2226,2231,2237,2242,2249,2254,2257,2262,2267,2271,2275,2278,2282,2285,2288,2291,2296,2301,2306,2311,2315,2321,2327,2335,2342,2348,2353,2358],{"date":5,"open":19,"high":20,"low":18,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},149,17.149,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",17.04,16.87,-0.139,-0.81,97211.868794,721,16.9225,{"date":196,"open":197,"high":20,"low":188,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",17.06,17.11,0.36,2.15,32528.701552,306,17.0789,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",16.77,16.79,16.64,16.75,-0.04,-0.24,38471.8786,312,16.7198,{"date":216,"open":217,"high":218,"low":207,"close":207,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",16.92,16.96,0.05,0.3,14390.295502,115,16.8621,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",16.69,16.78,16.6699,16.74,0,16414.526741,166,16.7269,{"date":235,"open":236,"high":237,"low":226,"close":229,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",16.85,16.8577,-0.19,-1.12,31250.137484,258,16.7783,{"date":244,"open":245,"high":246,"low":236,"close":247,"change":248,"percent_change":116,"volume":249,"transactions":250,"vwap":251},"2026-09-25",16.89,16.945,16.93,0.2,85744.307852,191,16.8653,{"date":253,"open":236,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",16.8588,16.65,16.73,-0.26,-1.53,39407.742773,272,16.7326,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",17.34,16.981,16.99,-0.46,-2.64,24351.390013,230,17.0826,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",17.4,17.51,17.45,0.03,0.17,22325.196646,237,17.4454,{"date":283,"open":284,"high":276,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":50,"vwap":290},"2026-09-21",17.35,17.24,17.42,0.21,1.22,60213.357477,17.3753,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":210,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",17.29,17.111,17.21,-0.23,15260.859556,215,17.1729,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",17.2,17.33,17.25,0.3079,1.82,26576.538812,244,17.2598,{"date":311,"open":19,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",17.1799,16.835,16.9421,-0.0279,-0.16,43070.551655,565,17.0315,{"date":321,"open":18,"high":322,"low":247,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",17.09,16.97,-0.05,-0.29,51502.024884,445,16.9931,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":72,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",17.03,17.125,16.98,17.02,-2.91,184802.069295,1366,17.0485,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",17.59,17.65,17.515,17.53,0.16,0.92,22692.338099,200,17.5824,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",17.46,17.5,17.36,17.37,-0.37,-2.09,64230.338915,477,17.4415,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",17.91,17.7,17.74,-0.1153,-0.65,194795.778688,1049,17.7775,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",17.76,17.97,17.8553,0.1503,0.85,169274.80267,834,17.9264,{"date":382,"open":275,"high":383,"low":275,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",17.71,17.705,0.165,0.94,13032.538646,179,17.6418,{"date":391,"open":276,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",17.565,17.38,17.54,0.13,0.75,56487.239969,526,17.4811,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",17.44,17.32,17.41,-0.07,-0.4,569540.509296,1720,17.3664,{"date":411,"open":341,"high":412,"low":404,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",17.6,17.48,-0.2,-1.13,212702.082134,785,17.4907,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",17.85,17.865,17.61,17.68,-0.28,-1.56,3734082.425061,3474,17.712,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",18.19,18.218,17.9108,17.96,-0.2154,-1.19,19501.497157,222,17.9827,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",18.13,18.1855,18.095,18.1754,0.2214,1.23,30103.211728,283,18.1278,{"date":453,"open":454,"high":455,"low":363,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",18.01,18.0751,17.954,-0.1081,-0.6,23812.334266,254,17.9875,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",17.99,18.0735,17.95,18.0621,0.1709,0.96,10851.366556,152,18.0161,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",18.06,17.82,17.8912,-0.1488,-0.82,44944.550511,193,17.9099,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":111,"volume":490,"transactions":491,"vwap":492},"2026-08-21",18.14,18.175,18.02,18.04,-0.03,72596.08848,205,18.115,{"date":494,"open":495,"high":495,"low":435,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",18.15,18.07,-0.1,-0.55,55806.405078,322,18.0513,{"date":503,"open":504,"high":505,"low":506,"close":504,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",18.17,18.185,18.0695,0.145,0.8,23556.231773,227,18.1364,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",18.26,18,18.025,-0.44,-2.38,46419.342882,315,18.108,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":238,"volume":529,"transactions":530,"vwap":531},"2026-08-17",18.61,18.63,18.42,18.465,-0.035,43424.442493,396,18.5067,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":211,"volume":539,"transactions":540,"vwap":541},"2026-08-14",18.46,18.64,18.45,18.5,-0.045,37037.492539,256,18.5099,{"date":543,"open":534,"high":525,"low":534,"close":544,"change":545,"percent_change":277,"volume":546,"transactions":241,"vwap":547},"2026-08-13",18.545,0.005,37197.469488,18.5667,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",18.58,18.73,18.5069,18.54,0.285,1.56,44735.937979,268,18.5561,{"date":560,"open":561,"high":562,"low":432,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",18.22,18.3795,18.255,0.08,0.44,19413.023798,204,18.2535,{"date":570,"open":514,"high":514,"low":443,"close":486,"change":324,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",-0.27,25039.075688,223,18.1737,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",18.2,18.295,18.05,18.225,0.295,1.65,22460.72434,238,18.1595,{"date":587,"open":588,"high":443,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",17.98,17.92,17.93,-0.09,-0.5,38581.581951,261,18.0101,{"date":597,"open":598,"high":598,"low":454,"close":487,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",18.31,-0.3,-1.64,139392.860226,978,18.116,{"date":605,"open":435,"high":606,"low":435,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",18.3599,18.32,0.68,3.85,90823.336862,497,18.2305,{"date":614,"open":354,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",17.7499,17.3501,17.64,0.325,1.88,50402.95913,326,17.5856,{"date":624,"open":352,"high":625,"low":626,"close":627,"change":538,"percent_change":257,"volume":628,"transactions":629,"vwap":630},"2026-07-31",17.49,17.18,17.315,171727.72366,587,17.3031,{"date":632,"open":198,"high":354,"low":198,"close":354,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",0.62,3.7,27172.388253,221,17.2468,{"date":639,"open":188,"high":640,"low":229,"close":229,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",17.15,-0.42,-2.45,123913.16136,708,16.9268,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":517,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",17.14,17.19,16.95,17.16,-2.5,39623.980881,270,17.1316,{"date":657,"open":658,"high":658,"low":402,"close":412,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",17.75,-0.08,-0.45,47009.781213,407,17.52,{"date":665,"open":666,"high":666,"low":342,"close":424,"change":667,"percent_change":668,"volume":669,"transactions":241,"vwap":670},"2026-07-24",17.94,-0.3579,-1.98,35466.657697,17.4637,{"date":672,"open":495,"high":577,"low":590,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",18.0379,-0.1721,-0.95,13296.169571,161,18.0498,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":230,"percent_change":230,"volume":684,"transactions":685,"vwap":686},"2026-07-22",18.25,18.382,18.21,23674.5831,189,18.2653,{"date":688,"open":689,"high":690,"low":496,"close":683,"change":691,"percent_change":555,"volume":692,"transactions":693,"vwap":694},"2026-07-21",18.11,18.265,0.28,33220.377306,241,18.148,{"date":696,"open":432,"high":432,"low":697,"close":590,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",17.8985,-0.22,-1.21,31859.269853,275,18.0189,{"date":704,"open":705,"high":432,"low":705,"close":495,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",17.88,-0.064,-0.35,31042.215403,307,18.077,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",18.44,18.1501,18.214,-0.446,-2.39,101407.00357,572,18.2633,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":131,"volume":728,"transactions":729,"vwap":730},"2026-07-15",18.62,18.81,18.435,18.66,0.1602,30429.323562,285,18.6232,{"date":732,"open":733,"high":535,"low":526,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",18.48,18.4998,0.2598,1.42,20123.488517,207,18.5197,{"date":741,"open":534,"high":534,"low":577,"close":742,"change":743,"percent_change":357,"volume":744,"transactions":745,"vwap":746},"2026-07-13",18.24,-0.39,39330.129915,284,18.3476,{"date":748,"open":524,"high":749,"low":750,"close":525,"change":751,"percent_change":219,"volume":752,"transactions":9,"vwap":525},"2026-07-10",18.71,18.55,0.01,28500,{"date":754,"open":750,"high":755,"low":750,"close":723,"change":756,"percent_change":51,"volume":757,"transactions":9,"vwap":723},"2026-07-09",18.7,0.09,22400,{"date":759,"open":713,"high":760,"low":577,"close":760,"change":316,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-08",18.53,-0.86,94100,{"date":764,"open":765,"high":765,"low":535,"close":766,"change":191,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-07",19.11,18.69,-4.15,39700,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":136,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-06",19.21,19.57,19.5,2.42,111400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":571,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-02",19.39,19.63,18.95,19.040001,-1.4,64800,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":325,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-01",19.4,19.56,19.31,-1.48,75900,{"date":792,"open":778,"high":793,"low":778,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-30",19.61,19.6,0.38,1.98,55000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":199,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-29",19.1,19.24,18.89,19.22,1.91,116500,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":707,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-26",18.93,18.99,18.78,18.86,-1.82,42100,{"date":815,"open":816,"high":816,"low":817,"close":771,"change":405,"percent_change":818,"volume":819,"transactions":9,"vwap":771},"2026-06-25",19.49,19.12,-0.36,90000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":571,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-24",19.42,19.55,19.16,19.28,-1.38,48400,{"date":829,"open":830,"high":831,"low":832,"close":823,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":823},"2026-06-23",19.67,19.8,19.47,-0.89,-4.35,33700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":81,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-22",20.41,20.46,20.34,20.44,0.69,21300,{"date":845,"open":846,"high":847,"low":848,"close":847,"change":287,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-18",20.049999,20.3,20.030001,1.05,28600,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":316,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-17",20.36,20.55,20.09,-0.79,66400,{"date":859,"open":839,"high":860,"low":861,"close":861,"change":862,"percent_change":426,"volume":863,"transactions":9,"vwap":861},"2026-06-16",20.58,20.25,-0.32,35000,{"date":865,"open":866,"high":867,"low":854,"close":868,"change":278,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-15",20.67,20.86,20.57,0.83,308200,{"date":872,"open":873,"high":841,"low":874,"close":875,"change":876,"percent_change":87,"volume":877,"transactions":9,"vwap":875},"2026-06-12",20.37,20.26,20.4,0.15,19800,{"date":879,"open":880,"high":861,"low":779,"close":861,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":861},"2026-06-11",19.85,0.66,3.37,63000,{"date":885,"open":886,"high":846,"low":787,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",19.94,19.59,-0.61,-3.02,31500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":325,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-09",20.7,20.76,19.83,20.2,-1.42,43900,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":257,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-08",20.75,20.81,20.49,-1.25,49500,{"date":907,"open":908,"high":908,"low":909,"close":901,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":901},"2026-06-05",21.57,20.56,-1.45,-6.53,38100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":324,"percent_change":698,"volume":919,"transactions":9,"vwap":918},"2026-06-04",22.059999,22.26,21.86,22.2,47400,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-03",22.41,22.19,22.25,-0.21,-0.93,44800,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":58,"volume":934,"transactions":9,"vwap":932},"2026-06-02",22.15,22.48,22.46,0.1,162200,{"date":936,"open":930,"high":937,"low":938,"close":939,"change":278,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-01",22.4,22.09,22.36,0.77,77200,{"date":943,"open":944,"high":944,"low":945,"close":923,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":923},"2026-05-29",22.35,22.040001,-0.25,-1.11,22600,{"date":950,"open":918,"high":25,"low":951,"close":952,"change":88,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-28",22.16,22.44,0.99,47300,{"date":956,"open":923,"high":957,"low":958,"close":959,"change":238,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-27",22.3,22,22.22,-0.85,54300,{"date":963,"open":964,"high":965,"low":966,"close":922,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":922},"2026-05-26",22.17,22.45,22.11,0.7,3.22,25000,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":795,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-22",21.54,21.83,21.71,1.78,16800,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":633,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-21",20.74,21.4,21.33,2.99,27400,{"date":985,"open":875,"high":986,"low":987,"close":986,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":986},"2026-05-20",20.71,20.31,0.33,1.62,31600,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-19",20.63,20.16,20.38,-0.62,-2.95,123500,{"date":1000,"open":1001,"high":1001,"low":902,"close":1002,"change":296,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-18",21.48,21,-1.08,54100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":717,"volume":1012,"transactions":9,"vwap":1010},"2026-05-15",21.08,21.34,20.89,21.23,-0.52,136700,{"date":1014,"open":1015,"high":1016,"low":1001,"close":1017,"change":1018,"percent_change":324,"volume":1019,"transactions":9,"vwap":1017},"2026-05-14",21.69,21.77,21.75,-0.01,58400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-13",21.51,21.78,21.31,21.76,0.31,1.45,35400,{"date":1030,"open":1031,"high":1031,"low":1007,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-12",21.63,21.45,-0.67,-3.03,56000,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":106,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-11",21.81,22.34,22.12,1.1,96300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":804,"volume":1049,"transactions":9,"vwap":1046},"2026-05-08",21.67,21.88,21.55,0.41,36900,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":325,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-07",21.85,21.36,21.47,-1.33,74900,{"date":1058,"open":1059,"high":1016,"low":1060,"close":1025,"change":88,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1025},"2026-05-06",21.64,21.5,1.02,53600,{"date":1064,"open":1065,"high":1066,"low":1065,"close":972,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":972},"2026-05-05",21.32,21.56,0.57,2.72,108700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":489,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-04",21.040001,21.13,20.77,20.97,-0.14,50200,{"date":1079,"open":1075,"high":1007,"low":1080,"close":1002,"change":1081,"percent_change":988,"volume":1082,"transactions":9,"vwap":1002},"2026-05-01",20.95,0.07,87900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-30",20.62,20.94,20.53,20.93,0.56,2.75,58700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":873,"change":106,"percent_change":1097,"volume":1098,"transactions":9,"vwap":873},"2026-04-29",20.42,20.43,20.24,1.19,55200,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":946,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-28",20.19,20,20.13,-1.23,35500,{"date":1107,"open":1108,"high":1108,"low":1109,"close":995,"change":1018,"percent_change":324,"volume":1110,"transactions":9,"vwap":995},"2026-04-27",20.52,20.29,243800,{"date":1112,"open":1113,"high":1094,"low":1096,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-24",20.33,20.39,0.37,1.85,25300,{"date":1119,"open":1120,"high":896,"low":1121,"close":1122,"change":1123,"percent_change":367,"volume":1124,"transactions":9,"vwap":1122},"2026-04-23",20.18,19.79,20.02,-0.13,137800,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":58,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-22",19.95,20.22,20.15,2.28,63100,{"date":1133,"open":886,"high":1134,"low":1135,"close":1136,"change":238,"percent_change":1137,"volume":827,"transactions":9,"vwap":1136},"2026-04-21",20.040001,19.58,19.7,-0.96,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":220,"volume":1144,"transactions":9,"vwap":1141},"2026-04-20",19.72,19.89,19.68,0.06,51800,{"date":1146,"open":1102,"high":1122,"low":1140,"close":895,"change":248,"percent_change":1061,"volume":1147,"transactions":9,"vwap":895},"2026-04-17",48200,{"date":1149,"open":1140,"high":1150,"low":1151,"close":779,"change":1152,"percent_change":633,"volume":1153,"transactions":9,"vwap":779},"2026-04-16",19.75,19.48,0.12,29400,{"date":1155,"open":1135,"high":1156,"low":1157,"close":1158,"change":230,"percent_change":230,"volume":1159,"transactions":9,"vwap":1158},"2026-04-15",19.66,19.45,19.51,57100,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1158,"change":1115,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1158},"2026-04-14",19.25,19.52,1.93,60700,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-13",18.85,19.14,0.27,1.43,49400,{"date":1174,"open":810,"high":1175,"low":810,"close":1176,"change":1177,"percent_change":469,"volume":1178,"transactions":9,"vwap":1176},"2026-04-10",18.94,18.87,0.18,24600,{"date":1180,"open":1181,"high":1182,"low":760,"close":766,"change":564,"percent_change":1183,"volume":1184,"transactions":9,"vwap":766},"2026-04-09",18.6,18.8,0.43,26300,{"date":1186,"open":551,"high":551,"low":1187,"close":524,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":524},"2026-04-08",18.43,0.72,4.02,46900,{"date":1192,"open":454,"high":454,"low":412,"close":1193,"change":946,"percent_change":826,"volume":1194,"transactions":9,"vwap":1193},"2026-04-07",17.89,26400,{"date":1196,"open":485,"high":432,"low":1197,"close":485,"change":395,"percent_change":1188,"volume":1198,"transactions":9,"vwap":485},"2026-04-06",18.040001,24300,{"date":1200,"open":364,"high":1201,"low":364,"close":454,"change":489,"percent_change":111,"volume":1202,"transactions":9,"vwap":454},"2026-04-02",18.049999,18000,{"date":1204,"open":454,"high":1205,"low":374,"close":1197,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1197},"2026-04-01",18.18,0.11,0.61,60400,{"date":1210,"open":1211,"high":435,"low":1211,"close":590,"change":23,"percent_change":1212,"volume":1213,"transactions":9,"vwap":590},"2026-03-31",17.47,3.34,62300,{"date":1215,"open":1216,"high":1216,"low":1217,"close":284,"change":1076,"percent_change":1218,"volume":1219,"transactions":9,"vwap":284},"2026-03-30",17.72,17.3,-0.8,39400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":625,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":625},"2026-03-27",17.55,17.62,17.43,-0.18,-1.02,77400,{"date":1229,"open":666,"high":588,"low":617,"close":1230,"change":743,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-26",17.67,-2.16,48700,{"date":1234,"open":464,"high":1205,"low":464,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-25",18.059999,0.39,2.21,27200,{"date":1240,"open":625,"high":1241,"low":625,"close":1230,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1230},"2026-03-24",17.83,-0.15,-0.84,28800,{"date":1246,"open":1247,"high":454,"low":1230,"close":476,"change":1236,"percent_change":1248,"volume":1249,"transactions":9,"vwap":476},"2026-03-23",17.69,2.24,74400,{"date":1251,"open":705,"high":588,"low":1252,"close":1224,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1224},"2026-03-20",17.31,-0.43,-2.41,53400,{"date":1257,"open":344,"high":1258,"low":276,"close":1259,"change":564,"percent_change":58,"volume":919,"transactions":9,"vwap":1259},"2026-03-19",17.9,17.86,{"date":1261,"open":464,"high":496,"low":658,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-18",17.78,-0.34,-1.88,230700,{"date":1267,"open":454,"high":1268,"low":588,"close":1268,"change":1269,"percent_change":141,"volume":1270,"transactions":9,"vwap":1268},"2026-03-17",18.12,0.19,30200,{"date":1272,"open":1273,"high":666,"low":1262,"close":590,"change":58,"percent_change":1274,"volume":1275,"transactions":9,"vwap":590},"2026-03-16",17.8,2.57,31400,{"date":1277,"open":1273,"high":435,"low":413,"close":413,"change":1076,"percent_change":856,"volume":1278,"transactions":9,"vwap":413},"2026-03-13",10600,{"date":1280,"open":658,"high":1273,"low":1222,"close":1223,"change":238,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1223},"2026-03-12",-1.07,32300,{"date":1284,"open":424,"high":590,"low":424,"close":1285,"change":691,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-11",17.81,1.6,19500,{"date":1289,"open":1290,"high":421,"low":344,"close":344,"change":230,"percent_change":230,"volume":1291,"transactions":9,"vwap":344},"2026-03-10",17.56,139600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":344,"change":1297,"percent_change":1027,"volume":1298,"transactions":9,"vwap":344},"2026-03-09",17.049999,17.57,17.01,0.25,20400,{"date":1300,"open":302,"high":1301,"low":651,"close":1302,"change":210,"percent_change":296,"volume":1303,"transactions":9,"vwap":1302},"2026-03-06",17.39,17.28,14200,{"date":1305,"open":1223,"high":617,"low":1306,"close":403,"change":1253,"percent_change":1307,"volume":1308,"transactions":9,"vwap":403},"2026-03-05",17.13,-2.42,44500,{"date":1310,"open":663,"high":1311,"low":275,"close":658,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":658},"2026-03-04",17.79,0.23,1.31,21600,{"date":1316,"open":275,"high":424,"low":651,"close":663,"change":926,"percent_change":1317,"volume":1318,"transactions":9,"vwap":663},"2026-03-03",-5.04,119200,{"date":1320,"open":495,"high":750,"low":495,"close":536,"change":756,"percent_change":51,"volume":1321,"transactions":9,"vwap":536},"2026-03-02",148400,{"date":1323,"open":550,"high":550,"low":1324,"close":1325,"change":211,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-27",18.29,18.36,-1.29,82700,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1181,"change":698,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1181},"2026-02-26",18.76,18.38,-1.17,56300,{"date":1335,"open":1336,"high":802,"low":1336,"close":1337,"change":1177,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-25",18.77,18.82,0.97,21100,{"date":1341,"open":1187,"high":766,"low":1187,"close":535,"change":220,"percent_change":1342,"volume":1343,"transactions":9,"vwap":535},"2026-02-24",1.64,34700,{"date":1345,"open":1187,"high":534,"low":742,"close":1346,"change":324,"percent_change":571,"volume":1347,"transactions":9,"vwap":1346},"2026-02-23",18.34,118800,{"date":1349,"open":495,"high":1350,"low":495,"close":1351,"change":1177,"percent_change":953,"volume":1352,"transactions":9,"vwap":1351},"2026-02-20",18.4,18.39,78600,{"date":1354,"open":1205,"high":683,"low":1355,"close":683,"change":1123,"percent_change":171,"volume":1298,"transactions":9,"vwap":683},"2026-02-19",18.030001,{"date":1357,"open":598,"high":526,"low":1358,"close":1346,"change":1152,"percent_change":881,"volume":1359,"transactions":9,"vwap":1346},"2026-02-18",18.23,30600,{"date":1361,"open":1362,"high":561,"low":590,"close":561,"change":1206,"percent_change":1207,"volume":1363,"transactions":9,"vwap":561},"2026-02-17",18.09,29700,{"date":1365,"open":590,"high":485,"low":476,"close":689,"change":248,"percent_change":1366,"volume":1367,"transactions":9,"vwap":689},"2026-02-13",1.12,15300,{"date":1369,"open":1370,"high":1350,"low":363,"close":363,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":363},"2026-02-12",18.37,-0.38,-2.08,127000,{"date":1375,"open":1376,"high":607,"low":515,"close":1324,"change":278,"percent_change":386,"volume":1377,"transactions":9,"vwap":1324},"2026-02-11",18.3,225100,{"date":1379,"open":485,"high":1380,"low":1381,"close":1268,"change":405,"percent_change":1371,"volume":1382,"transactions":9,"vwap":1268},"2026-02-10",18.27,18.1,29900,{"date":1384,"open":487,"high":683,"low":466,"close":432,"change":278,"percent_change":386,"volume":1385,"transactions":9,"vwap":432},"2026-02-09",386100,{"date":1387,"open":617,"high":487,"low":617,"close":487,"change":58,"percent_change":1388,"volume":1389,"transactions":9,"vwap":487},"2026-02-06",2.56,50900,{"date":1391,"open":1392,"high":1285,"low":625,"close":1295,"change":743,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1295},"2026-02-05",17.73,-2.17,47800,{"date":1396,"open":683,"high":742,"low":365,"close":435,"change":756,"percent_change":1397,"volume":1398,"transactions":9,"vwap":435},"2026-02-04",0.5,28200,{"date":1400,"open":423,"high":705,"low":423,"close":1401,"change":1048,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-03",17.87,2.35,79400,{"date":1405,"open":264,"high":663,"low":403,"close":352,"change":1076,"percent_change":1218,"volume":1406,"transactions":9,"vwap":352},"2026-02-02",39600,{"date":1408,"open":1258,"high":464,"low":353,"close":412,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":412},"2026-01-30",-0.54,-2.98,97400,{"date":1413,"open":1325,"high":1325,"low":1414,"close":485,"change":316,"percent_change":1415,"volume":1416,"transactions":9,"vwap":485},"2026-01-29",17.84,-0.87,59100,{"date":1418,"open":607,"high":1331,"low":742,"close":1376,"change":151,"percent_change":88,"volume":1419,"transactions":9,"vwap":1376},"2026-01-28",14800,{"date":1421,"open":1268,"high":1346,"low":689,"close":514,"change":287,"percent_change":1422,"volume":1423,"transactions":9,"vwap":514},"2026-01-27",1.16,45100,{"date":1425,"open":1268,"high":577,"low":454,"close":1201,"change":659,"percent_change":517,"volume":1426,"transactions":9,"vwap":1201},"2026-01-26",66900,{"date":1428,"open":689,"high":504,"low":374,"close":443,"change":1206,"percent_change":1207,"volume":1429,"transactions":9,"vwap":443},"2026-01-23",24800,{"date":1431,"open":1259,"high":1268,"low":421,"close":487,"change":565,"percent_change":1432,"volume":998,"transactions":9,"vwap":487},"2026-01-22",2.5,{"date":1434,"open":286,"high":1435,"low":1301,"close":1436,"change":1026,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-21",17.66,17.58,1.8,130500,{"date":1440,"open":284,"high":404,"low":1441,"close":1442,"change":111,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-20",17.22,17.27,-0.97,132800,{"date":1446,"open":354,"high":276,"low":303,"close":402,"change":1152,"percent_change":842,"volume":1447,"transactions":9,"vwap":402},"2026-01-16",39000,{"date":1449,"open":1301,"high":276,"low":403,"close":403,"change":230,"percent_change":230,"volume":1450,"transactions":9,"vwap":403},"2026-01-15",29100,{"date":1452,"open":293,"high":264,"low":1453,"close":403,"change":81,"percent_change":1454,"volume":1455,"transactions":9,"vwap":403},"2026-01-14",17.23,0.81,42800,{"date":1457,"open":640,"high":1458,"low":1459,"close":626,"change":1143,"percent_change":1460,"volume":1461,"transactions":9,"vwap":626},"2026-01-13",17.26,17.12,0.35,24200,{"date":1463,"open":1464,"high":1306,"low":209,"close":1459,"change":1026,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1459},"2026-01-12",16.81,1.84,28100,{"date":1468,"open":1469,"high":1470,"low":255,"close":1464,"change":876,"percent_change":121,"volume":1471,"transactions":9,"vwap":1464},"2026-01-09",16.67,16.82,13300,{"date":1473,"open":1474,"high":256,"low":1474,"close":1475,"change":1476,"percent_change":818,"volume":969,"transactions":9,"vwap":1475},"2026-01-08",16.6,16.66,-0.06,{"date":1478,"open":209,"high":1479,"low":1469,"close":1480,"change":324,"percent_change":599,"volume":1481,"transactions":9,"vwap":1480},"2026-01-07",16.76,16.72,18200,{"date":1483,"open":1475,"high":227,"low":208,"close":206,"change":1152,"percent_change":1188,"volume":1484,"transactions":9,"vwap":206},"2026-01-06",15200,{"date":1486,"open":1487,"high":209,"low":1488,"close":255,"change":751,"percent_change":1143,"volume":1489,"transactions":9,"vwap":255},"2026-01-05",16.56,16.5,141600,{"date":1491,"open":1492,"high":208,"low":1492,"close":208,"change":1089,"percent_change":1493,"volume":1494,"transactions":9,"vwap":208},"2026-01-02",16.31,3.48,37800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":111,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-31",16.13,16.19,16.07,16.08,-1.05,6500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":489,"percent_change":1225,"volume":1509,"transactions":9,"vwap":1508},"2025-12-30",16.28,16.34,16.21,16.25,16000,{"date":1511,"open":1512,"high":1506,"low":1513,"close":1505,"change":1514,"percent_change":1033,"volume":1515,"transactions":9,"vwap":1505},"2025-12-29",16.29,16.22,-0.11,13800,{"date":1517,"open":1518,"high":1518,"low":1492,"close":1518,"change":230,"percent_change":230,"volume":1519,"transactions":9,"vwap":1518},"2025-12-26",16.39,8500,{"date":1521,"open":1522,"high":1518,"low":1522,"close":1518,"change":1206,"percent_change":608,"volume":1523,"transactions":9,"vwap":1518},"2025-12-24",16.3,7400,{"date":1525,"open":1492,"high":1492,"low":1508,"close":1505,"change":1526,"percent_change":1527,"volume":1461,"transactions":9,"vwap":1505},"2025-12-23",-0.02,-0.12,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1522,"change":1152,"percent_change":87,"volume":1532,"transactions":9,"vwap":1522},"2025-12-22",16.16,16.36,25900,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1312,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-19",16.040001,16.24,16.18,1.44,31100,{"date":1541,"open":1542,"high":1499,"low":1542,"close":1543,"change":345,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-12-18",15.94,15.95,1.01,20000,{"date":1547,"open":1498,"high":1498,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-12-17",15.79,-0.31,-1.93,67200,{"date":1553,"open":1497,"high":1536,"low":1535,"close":1554,"change":1514,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-16",16.1,-0.68,38700,{"date":1558,"open":1559,"high":1559,"low":1507,"close":1507,"change":751,"percent_change":1143,"volume":1560,"transactions":9,"vwap":1507},"2025-12-15",16.37,20900,{"date":1562,"open":1488,"high":1488,"low":1563,"close":1563,"change":946,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-12",16.2,-1.52,14600,{"date":1567,"open":1506,"high":1568,"low":1563,"close":1568,"change":1081,"percent_change":1183,"volume":1569,"transactions":9,"vwap":1568},"2025-12-11",16.45,15600,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":106,"percent_change":1575,"volume":890,"transactions":9,"vwap":1574},"2025-12-10",16.15,16.46,16.38,1.49,{"date":1577,"open":1554,"high":1508,"low":1578,"close":1579,"change":405,"percent_change":1253,"volume":1551,"transactions":9,"vwap":1579},"2025-12-09",16.030001,16.14,{"date":1581,"open":1508,"high":1582,"low":1583,"close":1507,"change":151,"percent_change":1297,"volume":1584,"transactions":9,"vwap":1507},"2025-12-08",16.27,16.12,17600,{"date":1586,"open":1587,"high":1506,"low":1588,"close":1588,"change":751,"percent_change":1143,"volume":1589,"transactions":9,"vwap":1588},"2025-12-05",16.26,16.17,76200,{"date":1591,"open":1592,"high":1563,"low":1592,"close":1530,"change":81,"percent_change":131,"volume":1593,"transactions":9,"vwap":1530},"2025-12-04",16,36700,{"date":1595,"open":1596,"high":1499,"low":1596,"close":1597,"change":1081,"percent_change":565,"volume":1598,"transactions":9,"vwap":1597},"2025-12-03",15.9,16.02,152400,{"date":1600,"open":1542,"high":1535,"low":1596,"close":1543,"change":751,"percent_change":1143,"volume":1601,"transactions":9,"vwap":1543},"2025-12-02",89400,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1542,"change":946,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1542},"2025-12-01",16.049999,15.91,-1.54,880000,{"date":1609,"open":1543,"high":1498,"low":1543,"close":1498,"change":1026,"percent_change":94,"volume":1610,"transactions":9,"vwap":1498},"2025-11-28",6700,{"date":1612,"open":1613,"high":1542,"low":1614,"close":1615,"change":106,"percent_change":1616,"volume":1314,"transactions":9,"vwap":1615},"2025-11-26",15.67,15.66,15.88,1.53,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1620,"change":1312,"percent_change":1575,"volume":1622,"transactions":9,"vwap":1620},"2025-11-25",15.47,15.64,15.35,11700,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":219,"percent_change":988,"volume":1628,"transactions":9,"vwap":1627},"2025-11-24",15.27,15.46,15.41,30000,{"date":1630,"open":1631,"high":1627,"low":26,"close":1632,"change":751,"percent_change":1081,"volume":1633,"transactions":9,"vwap":1632},"2025-11-21",15.29,15.36,121300,{"date":1635,"open":1499,"high":1636,"low":1621,"close":1621,"change":72,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1621},"2025-11-20",16.11,-3.22,217600,{"date":1640,"open":1641,"high":1535,"low":1548,"close":1641,"change":497,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-19",15.86,-0.63,160000,{"date":1645,"open":1646,"high":1636,"low":1647,"close":1648,"change":946,"percent_change":1606,"volume":1649,"transactions":9,"vwap":1648},"2025-11-18",15.93,15.77,15.96,499700,{"date":1651,"open":1505,"high":1573,"low":1652,"close":1507,"change":1242,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1507},"2025-11-17",16.059999,-0.92,3273500,{"date":1656,"open":1497,"high":1657,"low":1535,"close":1531,"change":497,"percent_change":888,"volume":1658,"transactions":9,"vwap":1531},"2025-11-14",16.51,34800,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1573,"change":517,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1573},"2025-11-13",17.040001,16.44,-2.6,12700,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1514,"percent_change":367,"volume":1515,"transactions":9,"vwap":1669},"2025-11-12",17.030001,16.8,16.9,{"date":1671,"open":1459,"high":19,"low":218,"close":1296,"change":1225,"percent_change":1501,"volume":1672,"transactions":9,"vwap":1296},"2025-11-11",12000,{"date":1674,"open":1667,"high":293,"low":1675,"close":649,"change":136,"percent_change":1090,"volume":790,"transactions":9,"vwap":649},"2025-11-10",16.94,{"date":1677,"open":1678,"high":256,"low":1513,"close":256,"change":1018,"percent_change":1476,"volume":1679,"transactions":9,"vwap":256},"2025-11-07",16.53,41500,{"date":1681,"open":650,"high":322,"low":208,"close":229,"change":316,"percent_change":675,"volume":1682,"transactions":9,"vwap":229},"2025-11-06",13900,{"date":1684,"open":1662,"high":266,"low":1662,"close":1669,"change":1207,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1669},"2025-11-05",3.74,36800,{"date":1688,"open":1689,"high":1690,"low":1582,"close":1512,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1512},"2025-11-04",16.49,16.57,-0.48,-2.86,15700,{"date":1695,"open":227,"high":1696,"low":256,"close":206,"change":1206,"percent_change":881,"volume":1406,"transactions":9,"vwap":206},"2025-11-03",16.88,{"date":1698,"open":1699,"high":1475,"low":1699,"close":1475,"change":1206,"percent_change":881,"volume":1367,"transactions":9,"vwap":1475},"2025-10-31",16.47,{"date":1701,"open":1475,"high":1475,"low":1678,"close":1702,"change":211,"percent_change":1703,"volume":752,"transactions":9,"vwap":1702},"2025-10-30",16.55,-1.43,{"date":1705,"open":1668,"high":323,"low":1480,"close":207,"change":933,"percent_change":1706,"volume":1707,"transactions":9,"vwap":207},"2025-10-29",0.6,32900,{"date":1709,"open":1710,"high":209,"low":255,"close":226,"change":1152,"percent_change":1188,"volume":1711,"transactions":9,"vwap":226},"2025-10-28",16.71,14900,{"date":1713,"open":1714,"high":255,"low":1715,"close":1690,"change":1716,"percent_change":1152,"volume":1717,"transactions":9,"vwap":1690},"2025-10-27",16.62,16.54,0.02,38600,{"date":1719,"open":1720,"high":1487,"low":1720,"close":1702,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1702},"2025-10-24",16.4,0.42,2.6,27000,{"date":1725,"open":1726,"high":1513,"low":1726,"close":1497,"change":248,"percent_change":1727,"volume":1278,"transactions":9,"vwap":1497},"2025-10-23",15.97,1.26,{"date":1729,"open":1497,"high":1537,"low":1730,"close":1646,"change":425,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1646},"2025-10-22",15.72,-1.73,25600,{"date":1734,"open":1735,"high":1574,"low":1563,"close":1507,"change":211,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1507},"2025-10-21",16.35,-1.46,9300,{"date":1739,"open":1559,"high":1488,"low":1559,"close":1568,"change":278,"percent_change":1740,"volume":1275,"transactions":9,"vwap":1568},"2025-10-20",1.04,{"date":1742,"open":1743,"high":1531,"low":1588,"close":1505,"change":1076,"percent_change":960,"volume":1744,"transactions":9,"vwap":1505},"2025-10-17",16.33,18100,{"date":1746,"open":1747,"high":1668,"low":1574,"close":1748,"change":698,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-16",16.68,16.42,-1.32,16100,{"date":1752,"open":1715,"high":1753,"low":1568,"close":208,"change":1115,"percent_change":1754,"volume":1755,"transactions":9,"vwap":208},"2025-10-15",16.7,2.27,29800,{"date":1757,"open":1758,"high":1735,"low":1759,"close":1582,"change":1081,"percent_change":1183,"volume":1760,"transactions":9,"vwap":1582},"2025-10-14",16.01,15.92,17800,{"date":1762,"open":1615,"high":1563,"low":1615,"close":1563,"change":87,"percent_change":1763,"volume":1750,"transactions":9,"vwap":1563},"2025-10-13",4.79,{"date":1765,"open":1535,"high":1583,"low":1766,"close":1626,"change":1555,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1626},"2025-10-10",15.42,-4.21,24100,{"date":1770,"open":1563,"high":1508,"low":1604,"close":1579,"change":1716,"percent_change":1152,"volume":1771,"transactions":9,"vwap":1579},"2025-10-09",26200,{"date":1773,"open":1578,"high":1583,"low":1578,"close":1583,"change":1177,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1583},"2025-10-08",1.13,11600,{"date":1777,"open":1579,"high":1508,"low":1759,"close":1542,"change":1076,"percent_change":1415,"volume":1778,"transactions":9,"vwap":1542},"2025-10-07",20300,{"date":1780,"open":1781,"high":1497,"low":1781,"close":1500,"change":248,"percent_change":1727,"volume":1782,"transactions":9,"vwap":1500},"2025-10-06",15.99,42200,{"date":1784,"open":1613,"high":1648,"low":1613,"close":1615,"change":1785,"percent_change":1786,"volume":1519,"transactions":9,"vwap":1615},"2025-10-03",0.29,1.86,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":345,"percent_change":1740,"volume":1793,"transactions":9,"vwap":1792},"2025-10-02",15.58,15.69,15.53,15.59,47000,{"date":1795,"open":1796,"high":1626,"low":1796,"close":1797,"change":199,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-01",15.14,15.43,2.39,24000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1803,"change":345,"percent_change":1805,"volume":1298,"transactions":9,"vwap":1803},"2025-09-30",15.06,15.07,14.92,1.07,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":277,"percent_change":248,"volume":1810,"transactions":9,"vwap":1809},"2025-09-29",14.99,14.91,9800,{"date":1812,"open":1813,"high":1809,"low":1814,"close":1815,"change":497,"percent_change":1033,"volume":1816,"transactions":9,"vwap":1815},"2025-09-26",14.86,14.76,14.88,9400,{"date":1818,"open":1819,"high":26,"low":1820,"close":26,"change":219,"percent_change":988,"volume":969,"transactions":9,"vwap":26},"2025-09-25",14.89,14.85,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1825,"change":489,"percent_change":414,"volume":1826,"transactions":9,"vwap":1825},"2025-09-24",14.96,15.05,14.93,19100,{"date":1828,"open":1796,"high":1829,"low":1830,"close":1823,"change":405,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1823},"2025-09-23",15.21,14.95,-0.47,12200,{"date":1834,"open":1835,"high":1824,"low":1836,"close":1837,"change":564,"percent_change":1838,"volume":1622,"transactions":9,"vwap":1837},"2025-09-22",14.87,14.8,15.03,0.54,{"date":1840,"open":1809,"high":1808,"low":1819,"close":1830,"change":489,"percent_change":414,"volume":1278,"transactions":9,"vwap":1830},"2025-09-19",{"date":1842,"open":1836,"high":26,"low":1836,"close":26,"change":106,"percent_change":1843,"volume":1844,"transactions":9,"vwap":26},"2025-09-18",1.63,22000,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":564,"percent_change":158,"volume":1850,"transactions":9,"vwap":1849},"2025-09-17",14.66,14.9,14.74,73600,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1847,"change":1152,"percent_change":869,"volume":1855,"transactions":9,"vwap":1847},"2025-09-16",14.53,14.69,3700,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":345,"percent_change":1861,"volume":1760,"transactions":9,"vwap":1860},"2025-09-15",14.43,14.59,14.54,1.11,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1143,"percent_change":1721,"volume":1868,"transactions":9,"vwap":1867},"2025-09-12",14.26,14.41,14.23,14.38,19600,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":81,"percent_change":953,"volume":1874,"transactions":9,"vwap":1873},"2025-09-11",14.22,14.39,14.32,6400,{"date":1876,"open":1871,"high":1877,"low":1878,"close":1878,"change":230,"percent_change":230,"volume":1737,"transactions":9,"vwap":1878},"2025-09-10",14.3,14.18,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1878,"change":925,"percent_change":1736,"volume":1883,"transactions":9,"vwap":1878},"2025-09-09",14.34,14.16,11100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1872,"change":219,"percent_change":1460,"volume":1889,"transactions":9,"vwap":1872},"2025-09-08",14.44,14.46,14.33,19300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1881,"change":988,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1881},"2025-09-05",14.28,14.35,14.21,2.36,7700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1900,"change":933,"percent_change":1188,"volume":1902,"transactions":9,"vwap":1900},"2025-09-04",13.96,14.01,13.93,10400,{"date":1904,"open":1905,"high":1899,"low":1906,"close":1907,"change":277,"percent_change":88,"volume":1908,"transactions":9,"vwap":1907},"2025-09-03",13.88,13.87,13.91,7900,{"date":1910,"open":1911,"high":1905,"low":1912,"close":1905,"change":743,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1905},"2025-09-02",13.82,13.73,-2.73,25400,{"date":1916,"open":1917,"high":1917,"low":1894,"close":1918,"change":1527,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-08-29",14.36,14.27,-0.83,4200,{"date":1922,"open":1923,"high":1872,"low":1923,"close":1872,"change":1269,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1872},"2025-08-28",14.29,1.34,13100,{"date":1927,"open":1928,"high":1928,"low":1878,"close":1929,"change":405,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-08-27",14.24,14.2,-0.49,13500,{"date":1933,"open":1866,"high":1893,"low":1866,"close":1918,"change":219,"percent_change":1460,"volume":1934,"transactions":9,"vwap":1918},"2025-08-26",7000,{"date":1936,"open":1918,"high":1893,"low":1894,"close":1871,"change":1076,"percent_change":1443,"volume":1481,"transactions":9,"vwap":1871},"2025-08-25",{"date":1938,"open":1939,"high":1940,"low":1939,"close":1917,"change":95,"percent_change":1941,"volume":752,"transactions":9,"vwap":1917},"2025-08-22",13.94,14.4,3.68,{"date":1943,"open":1905,"high":1905,"low":1911,"close":1944,"change":497,"percent_change":65,"volume":1693,"transactions":9,"vwap":1944},"2025-08-21",13.85,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1527,"percent_change":960,"volume":1951,"transactions":9,"vwap":1950},"2025-08-20",13.89,13.98,13.86,13.95,138200,{"date":1953,"open":1929,"high":1929,"low":1954,"close":1955,"change":1076,"percent_change":1956,"volume":1278,"transactions":9,"vwap":1955},"2025-08-19",14.05,14.07,-0.99,{"date":1958,"open":1959,"high":1871,"low":1959,"close":1894,"change":278,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1894},"2025-08-18",14.1,1.21,12400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1785,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-08-15",13.84,14.11,13.8,14.04,2.11,44700,{"date":1971,"open":1911,"high":1911,"low":1972,"close":1973,"change":497,"percent_change":65,"volume":1974,"transactions":9,"vwap":1973},"2025-08-14",13.65,13.75,13000,{"date":1976,"open":1947,"high":1947,"low":1966,"close":1944,"change":1081,"percent_change":95,"volume":1977,"transactions":9,"vwap":1944},"2025-08-13",3500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1981,"change":876,"percent_change":1041,"volume":1983,"transactions":9,"vwap":1981},"2025-08-12",13.69,13.78,13.64,12500,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1716,"percent_change":876,"volume":1989,"transactions":9,"vwap":1988},"2025-08-11",13.6,13.7,13.63,10700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1716,"percent_change":876,"volume":1996,"transactions":9,"vwap":1995},"2025-08-08",13.62,13.68,13.59,13.61,15800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1994,"change":395,"percent_change":1338,"volume":2002,"transactions":9,"vwap":1994},"2025-08-07",13.56,13.67,13.54,10200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":751,"percent_change":1081,"volume":2009,"transactions":9,"vwap":2008},"2025-08-06",13.49,13.5,13.45,13.46,9700,{"date":2011,"open":2005,"high":2006,"low":2012,"close":2007,"change":151,"percent_change":220,"volume":2013,"transactions":9,"vwap":2007},"2025-08-05",13.42,4700,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":876,"percent_change":1774,"volume":2019,"transactions":9,"vwap":2018},"2025-08-04",13.38,13.43,13.41,10100,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":497,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-08-01",13.35,13.19,13.26,-0.75,34300,{"date":2028,"open":2017,"high":2029,"low":2030,"close":2031,"change":591,"percent_change":1033,"volume":2032,"transactions":9,"vwap":2031},"2025-07-31",13.48,13.34,13.36,25200,{"date":2034,"open":2001,"high":2035,"low":2036,"close":2007,"change":111,"percent_change":904,"volume":1826,"transactions":9,"vwap":2007},"2025-07-30",13.57,13.44,{"date":2038,"open":1911,"high":1911,"low":1992,"close":1992,"change":946,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1992},"2025-07-29",-1.8,21000,{"date":2042,"open":1950,"high":2043,"low":2044,"close":1906,"change":1123,"percent_change":926,"volume":2045,"transactions":9,"vwap":1906},"2025-07-28",14,13.83,116800,{"date":2047,"open":1939,"high":2043,"low":1906,"close":2043,"change":751,"percent_change":1081,"volume":2048,"transactions":9,"vwap":2043},"2025-07-25",6900,{"date":2050,"open":1900,"high":2051,"low":1899,"close":2052,"change":277,"percent_change":287,"volume":1760,"transactions":9,"vwap":2052},"2025-07-24",14.06,13.99,{"date":2054,"open":1939,"high":2055,"low":2056,"close":1899,"change":151,"percent_change":1785,"volume":1502,"transactions":9,"vwap":1899},"2025-07-23",13.97,13.9,{"date":2058,"open":1972,"high":2059,"low":1972,"close":2059,"change":1312,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-07-22",13.92,1.68,12900,{"date":2063,"open":2064,"high":2044,"low":2064,"close":1980,"change":395,"percent_change":469,"volume":2065,"transactions":9,"vwap":1980},"2025-07-21",13.66,165400,{"date":2067,"open":2005,"high":1992,"low":2005,"close":1999,"change":395,"percent_change":1338,"volume":2068,"transactions":9,"vwap":1999},"2025-07-18",21500,{"date":2070,"open":2023,"high":2017,"low":2023,"close":2017,"change":1297,"percent_change":2071,"volume":1610,"transactions":9,"vwap":2017},"2025-07-17",1.9,{"date":2073,"open":2023,"high":2023,"low":2074,"close":2075,"change":1018,"percent_change":659,"volume":2076,"transactions":9,"vwap":2075},"2025-07-16",13.04,13.18,23600,{"date":2078,"open":2079,"high":2031,"low":2023,"close":2023,"change":1018,"percent_change":659,"volume":2080,"transactions":9,"vwap":2023},"2025-07-15",13.32,16300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":230,"percent_change":230,"volume":850,"transactions":9,"vwap":2086},"2025-07-14",13.17,13.23,13.14,13.2,{"date":2088,"open":2089,"high":2089,"low":2023,"close":2086,"change":497,"percent_change":2025,"volume":2090,"transactions":9,"vwap":2086},"2025-07-11",13.33,11500,{"date":2092,"open":2093,"high":2089,"low":2094,"close":2095,"change":151,"percent_change":220,"volume":2096,"transactions":9,"vwap":2095},"2025-07-10",13.27,13.24,13.3,13700,{"date":2098,"open":2099,"high":2024,"low":2099,"close":2024,"change":1312,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2024},"2025-07-09",13.09,1.77,14100,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":756,"percent_change":967,"volume":948,"transactions":9,"vwap":2106},"2025-07-08",12.94,13.1,13.03,{"date":2108,"open":2109,"high":2109,"low":2104,"close":2104,"change":1549,"percent_change":2110,"volume":1628,"transactions":9,"vwap":2104},"2025-07-07",13.08,-2.34,{"date":2112,"open":2109,"high":2113,"low":2109,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-07-03",13.25,0.26,2,19900,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":1785,"percent_change":1130,"volume":2121,"transactions":9,"vwap":2120},"2025-07-02",12.77,12.99,41600,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":933,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-07-01",12.67,12.76,12.58,12.7,0.79,21700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1716,"percent_change":345,"volume":2136,"transactions":9,"vwap":2135},"2025-06-30",12.53,12.61,12.48,12.6,15000,{"date":2138,"open":2133,"high":2139,"low":2134,"close":2126,"change":1018,"percent_change":659,"volume":2140,"transactions":9,"vwap":2126},"2025-06-27",12.65,7600,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2144,"change":1170,"percent_change":2145,"volume":1419,"transactions":9,"vwap":2144},"2025-06-26",12.4,12.59,2.19,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2148,"change":1018,"percent_change":659,"volume":2151,"transactions":9,"vwap":2148},"2025-06-25",12.32,12.35,12.24,17400,{"date":2153,"open":2154,"high":2149,"low":2154,"close":2155,"change":988,"percent_change":1090,"volume":2156,"transactions":9,"vwap":2155},"2025-06-24",12.14,12.33,16400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":659,"percent_change":2163,"volume":1908,"transactions":9,"vwap":2162},"2025-06-23",11.91,12.03,11.81,12,-0.66,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2168,"change":659,"percent_change":2163,"volume":1925,"transactions":9,"vwap":2168},"2025-06-20",12.22,12.26,12.08,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":230,"percent_change":230,"volume":1902,"transactions":9,"vwap":2173},"2025-06-18",12.15,12.3,12.16,{"date":2175,"open":2176,"high":2176,"low":2154,"close":2173,"change":2177,"percent_change":268,"volume":2178,"transactions":9,"vwap":2173},"2025-06-17",12.41,-0.33,27100,{"date":2180,"open":2181,"high":2126,"low":2182,"close":2183,"change":2114,"percent_change":2184,"volume":2019,"transactions":9,"vwap":2183},"2025-06-16",12.45,12.44,12.49,2.13,{"date":2186,"open":2187,"high":2148,"low":2187,"close":2188,"change":316,"percent_change":1326,"volume":2189,"transactions":9,"vwap":2188},"2025-06-13",12.19,12.23,10900,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2194,"change":1018,"percent_change":659,"volume":2195,"transactions":9,"vwap":2194},"2025-06-12",12.42,12.47,12.39,9600,{"date":2197,"open":2194,"high":2183,"low":2198,"close":2143,"change":1152,"percent_change":2199,"volume":1826,"transactions":9,"vwap":2143},"2025-06-11",12.36,0.98,{"date":2201,"open":2150,"high":2202,"low":2150,"close":2203,"change":756,"percent_change":87,"volume":2204,"transactions":9,"vwap":2203},"2025-06-10",12.31,12.28,14000,{"date":2206,"open":2207,"high":2188,"low":2207,"close":2187,"change":1206,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2187},"2025-06-09",12.09,0.91,21800,{"date":2211,"open":2212,"high":2207,"low":2212,"close":2168,"change":81,"percent_change":2213,"volume":1184,"transactions":9,"vwap":2168},"2025-06-06",11.97,1.17,{"date":2215,"open":2216,"high":2162,"low":2217,"close":2218,"change":324,"percent_change":641,"volume":2219,"transactions":9,"vwap":2218},"2025-06-05",11.96,11.89,11.94,20200,{"date":2221,"open":2222,"high":2223,"low":2212,"close":2224,"change":933,"percent_change":2225,"volume":1996,"transactions":9,"vwap":2224},"2025-06-04",11.98,12.02,11.99,0.84,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2217,"change":1177,"percent_change":2230,"volume":2090,"transactions":9,"vwap":2217},"2025-06-03",11.67,11.92,1.54,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2234,"change":1018,"percent_change":591,"volume":2236,"transactions":9,"vwap":2234},"2025-06-02",11.7,11.71,11.64,12800,{"date":2238,"open":2233,"high":2239,"low":2233,"close":2240,"change":1526,"percent_change":111,"volume":2241,"transactions":9,"vwap":2240},"2025-05-30",11.77,11.72,2700,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":751,"percent_change":756,"volume":2248,"transactions":9,"vwap":2247},"2025-05-29",11.8,11.85,11.73,11.74,12100,{"date":2250,"open":2234,"high":2251,"low":2234,"close":2246,"change":405,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2246},"2025-05-28",11.75,-0.59,22500,{"date":2255,"open":2247,"high":2244,"low":2234,"close":2244,"change":395,"percent_change":1861,"volume":2256,"transactions":9,"vwap":2244},"2025-05-27",15100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2228,"change":219,"percent_change":1183,"volume":1515,"transactions":9,"vwap":2228},"2025-05-23",11.52,11.68,11.5,{"date":2263,"open":2264,"high":2265,"low":2259,"close":2264,"change":925,"percent_change":2266,"volume":2096,"transactions":9,"vwap":2264},"2025-05-22",11.62,11.66,-1.78,{"date":2268,"open":2216,"high":2216,"low":2244,"close":2269,"change":1514,"percent_change":1653,"volume":2270,"transactions":9,"vwap":2269},"2025-05-21",11.83,9200,{"date":2272,"open":2159,"high":2222,"low":2273,"close":2218,"change":219,"percent_change":1721,"volume":2274,"transactions":9,"vwap":2218},"2025-05-20",11.9,11800,{"date":2276,"open":2273,"high":2273,"low":2269,"close":2217,"change":659,"percent_change":1033,"volume":2277,"transactions":9,"vwap":2217},"2025-05-19",21200,{"date":2279,"open":2280,"high":2162,"low":2229,"close":2212,"change":1716,"percent_change":278,"volume":2281,"transactions":9,"vwap":2212},"2025-05-16",11.95,28700,{"date":2283,"open":2216,"high":2216,"low":2269,"close":2280,"change":1018,"percent_change":659,"volume":2284,"transactions":9,"vwap":2280},"2025-05-15",38800,{"date":2286,"open":2222,"high":2162,"low":2287,"close":2216,"change":1018,"percent_change":659,"volume":2136,"transactions":9,"vwap":2216},"2025-05-14",11.93,{"date":2289,"open":2244,"high":2224,"low":2244,"close":2212,"change":1206,"percent_change":2290,"volume":1996,"transactions":9,"vwap":2212},"2025-05-13",0.93,{"date":2292,"open":2246,"high":2293,"low":2246,"close":2294,"change":988,"percent_change":2295,"volume":2277,"transactions":9,"vwap":2294},"2025-05-12",11.87,11.86,2.86,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":1206,"percent_change":469,"volume":2281,"transactions":9,"vwap":2300},"2025-05-09",11.45,11.55,11.53,{"date":2302,"open":2303,"high":2298,"low":2304,"close":2305,"change":106,"percent_change":200,"volume":2068,"transactions":9,"vwap":2305},"2025-05-08",11.35,11.33,11.42,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":405,"percent_change":996,"volume":2002,"transactions":9,"vwap":2310},"2025-05-07",11.25,11.13,11.18,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2308,"change":219,"percent_change":58,"volume":1298,"transactions":9,"vwap":2308},"2025-05-06",11.17,11.3,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2319,"change":151,"percent_change":199,"volume":2320,"transactions":9,"vwap":2319},"2025-05-05",11.22,11.28,11.2,23500,{"date":2322,"open":2323,"high":2308,"low":2323,"close":2324,"change":1312,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-05-02",11.14,11.16,2.1,15900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1081,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-05-01",10.87,11.03,10.84,10.93,0.64,20700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":111,"percent_change":1606,"volume":2341,"transactions":9,"vwap":2340},"2025-04-30",10.77,10.94,10.73,10.86,80800,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2330,"change":151,"percent_change":199,"volume":2347,"transactions":9,"vwap":2330},"2025-04-29",10.98,11.04,10.95,26100,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2351,"change":933,"percent_change":346,"volume":2352,"transactions":9,"vwap":2351},"2025-04-28",10.91,10.99,97100,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2356,"change":248,"percent_change":2357,"volume":1816,"transactions":9,"vwap":2356},"2025-04-25",10.67,10.89,1.87,{"date":181,"open":177,"high":2359,"low":177,"close":2360,"change":278,"percent_change":989,"volume":2361,"transactions":9,"vwap":2360},10.7,10.69,7100]