[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEY":3,"homepage-market-summary":30,"stock-historical-PEY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PEY","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco High Yield Equity Dividend Achievers ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8983,1.1178,"Monthly",{"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},22.82,22.88,22.94,22.785,22.8493,-0.0293,-0.13,275400.635472,25.49,19.59,360042.5965628526,54.7,5489,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},19.54,303827,110896691.737276,14.56,"2025-04-24",[184,187,197,207,216,226,236,246,257,268,279,290,300,310,321,331,341,351,359,370,379,390,401,412,423,433,443,454,464,475,483,492,502,511,519,528,535,542,551,561,571,580,589,598,607,617,627,635,644,653,660,668,675,685,695,704,712,722,731,740,749,757,764,771,776,782,789,795,802,806,811,817,823,828,834,841,847,854,860,867,873,879,885,888,892,897,903,911,916,923,930,935,942,948,954,961,969,975,981,988,996,1002,1010,1017,1023,1028,1035,1039,1044,1049,1056,1062,1069,1075,1081,1085,1089,1092,1096,1101,1107,1111,1118,1125,1132,1138,1144,1150,1155,1161,1167,1173,1179,1187,1193,1199,1205,1213,1219,1224,1230,1235,1241,1247,1254,1258,1262,1268,1273,1279,1283,1287,1290,1294,1298,1301,1305,1310,1315,1320,1325,1331,1334,1338,1344,1347,1351,1355,1357,1361,1364,1366,1371,1375,1379,1383,1386,1390,1393,1397,1403,1407,1410,1414,1419,1422,1426,1432,1436,1441,1447,1453,1460,1465,1469,1473,1478,1484,1489,1493,1497,1501,1506,1510,1514,1518,1522,1527,1533,1537,1542,1545,1548,1551,1555,1558,1566,1573,1579,1585,1593,1599,1607,1612,1615,1618,1623,1629,1632,1637,1641,1645,1649,1653,1656,1662,1666,1669,1673,1676,1679,1683,1686,1690,1694,1697,1701,1705,1710,1715,1718,1721,1725,1728,1731,1733,1736,1739,1742,1746,1749,1752,1756,1759,1763,1766,1769,1773,1776,1781,1784,1787,1790,1793,1797,1800,1803,1806,1809,1812,1815,1819,1825,1828,1831,1835,1838,1840,1844,1848,1852,1855,1858,1861,1864,1867,1871,1875,1879,1882,1885,1889,1892,1895,1899,1902,1905,1908,1912,1915,1918,1921,1925,1928,1932,1935,1939,1942,1946,1951,1954,1958,1963,1967,1970,1973,1977,1980,1985,1989,1993,1996,1999,2002,2005,2009,2012,2016,2019,2023,2026,2030,2033,2037,2042,2045,2050,2053,2056,2060,2064,2067,2071,2075,2078,2080,2083,2089,2091,2096,2099,2102,2106,2111,2117],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1266,22.8615,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",22.86,22.9,22.665,-0.0407,-0.18,354655.683419,1717,22.8053,{"date":198,"open":199,"high":200,"low":189,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",22.95,23.0661,22.89,0.045,0.2,487439.306608,1783,22.9526,{"date":208,"open":209,"high":201,"low":210,"close":211,"change":212,"percent_change":82,"volume":213,"transactions":214,"vwap":215},"2026-10-01",22.78,22.59,22.845,0.0308,418124.169178,1754,22.7462,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":66,"volume":223,"transactions":224,"vwap":225},"2026-09-30",23.03,23.07,22.8,22.8142,-0.1658,221996.347243,1004,22.9296,{"date":227,"open":228,"high":218,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",22.96,22.87,22.98,-0.06,-0.26,345968.053234,1471,22.9438,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":193,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",23.19,23.2,22.9221,23.04,-0.78,507916.501225,2560,23.0545,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",23.15,23.245,23,23.22,0.09,0.39,319855.886203,1844,23.1162,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",23.3,23.36,23.11,23.13,-0.0557,-0.24,425185.57286,2263,23.1884,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",23.39,23.42,23.18,23.1857,-0.2543,-1.08,468395.4457,1989,23.3068,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",23.61,23.635,23.435,23.44,-0.01,-0.04,310160.389722,1364,23.5175,{"date":291,"open":292,"high":293,"low":284,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",23.57,23.6,23.45,-0.16,-0.68,377084.866006,1944,23.5077,{"date":301,"open":302,"high":303,"low":304,"close":281,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",23.68,23.72,23.5,-0.1763,-0.74,425859.566104,2460,23.5671,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",23.91,23.915,23.745,23.7863,0.0286,0.12,361495.680133,1420,23.8097,{"date":322,"open":323,"high":324,"low":293,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",23.95,24.005,23.7577,-0.2223,-0.93,403369.762257,2448,23.8494,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":231,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",24.01,24.02,23.9,23.98,-0.25,313778.186806,1711,23.9598,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":252,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",24.07,24.24,24.03,24.04,0.38,469398.985984,2073,24.1124,{"date":352,"open":333,"high":343,"low":353,"close":323,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",23.86,0.0622,0.26,372339.245425,1747,23.9516,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",24.05,24.09,23.87,23.8878,-0.1568,-0.65,443581.589414,2572,23.9596,{"date":371,"open":372,"high":372,"low":324,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",24.33,24.0446,-0.2999,-1.23,312018.252418,1919,24.1098,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",24.63,24.67,24.335,24.3445,-0.3855,-1.56,336329.599384,2061,24.4308,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",24.69,24.825,24.61,24.73,-0.07,-0.28,317730.47809,1922,24.7114,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",24.88,24.95,24.65,24.8,0.0267,0.11,354598.038458,2254,24.7999,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",24.7,24.93,24.66,24.7733,0.1326,0.54,303368.314544,1936,24.8127,{"date":424,"open":403,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",24.955,24.62,24.6407,-0.2093,-0.84,243225.858742,1705,24.7596,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",24.99,24.815,24.85,-0.2819,-1.12,345351.884585,1826,24.8792,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",25.14,25.2201,25.08,25.1319,0.0719,0.29,319365.788081,1978,25.1522,{"date":455,"open":456,"high":445,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",25.03,24.92,25.06,-0.2025,-0.8,296722.945093,1630,25.0513,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",25.16,25.28,25.1,25.2625,0.1025,0.41,260648.136904,1186,25.2102,{"date":476,"open":477,"high":478,"low":479,"close":466,"change":231,"percent_change":264,"volume":480,"transactions":481,"vwap":482},"2026-08-25",25.15,25.2602,25.01,234022.690875,1301,25.1022,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":152,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",25.12,25.29,25.22,0.16,256899.351758,1537,25.2144,{"date":493,"open":494,"high":495,"low":445,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",25.17,25.26,25.18,0.0581,0.23,200370.40335,1254,25.2029,{"date":503,"open":466,"high":504,"low":505,"close":506,"change":507,"percent_change":73,"volume":508,"transactions":509,"vwap":510},"2026-08-20",25.315,25.11,25.1219,-0.1281,206281.032205,1314,25.222,{"date":512,"open":477,"high":25,"low":477,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",25.25,0.17,0.68,303632.885351,1606,25.3593,{"date":520,"open":521,"high":522,"low":523,"close":447,"change":203,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",25.07,25.21,24.98,0.8,239868.30206,1417,25.1125,{"date":529,"open":485,"high":485,"low":403,"close":403,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",-0.33,-1.31,216191.128313,1467,25.0006,{"date":536,"open":486,"high":486,"low":445,"close":522,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",-0.025,-0.1,297791.254346,1439,25.1907,{"date":543,"open":523,"high":513,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",24.97,25.235,0.405,1.63,290463.990513,1943,25.1009,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",24.91,24.6471,24.83,-0.0047,-0.02,411726.90976,1997,24.7854,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":498,"volume":568,"transactions":569,"vwap":570},"2026-08-11",24.77,24.885,24.71,24.8347,0.057,344453.928637,1734,24.8313,{"date":572,"open":573,"high":573,"low":392,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",24.89,24.7777,-0.1865,-0.75,455589.979528,2135,24.7715,{"date":581,"open":582,"high":458,"low":405,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",24.72,24.9642,0.2242,0.91,326721.417445,2170,24.8935,{"date":590,"open":591,"high":592,"low":392,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":517,"vwap":597},"2026-08-06",25.02,25.035,24.74,-0.1573,-0.63,296729.808869,24.8235,{"date":599,"open":479,"high":600,"low":601,"close":602,"change":603,"percent_change":89,"volume":604,"transactions":605,"vwap":606},"2026-08-05",25.0478,24.75,24.8973,0.0545,392522.094173,2188,24.8807,{"date":608,"open":609,"high":437,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",24.37,24.3,24.8428,0.353,1.44,162326.259468,1253,24.5961,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",24.31,24.5895,24.4898,0.3254,1.35,195940.615903,1298,24.4972,{"date":628,"open":372,"high":629,"low":333,"close":630,"change":631,"percent_change":460,"volume":632,"transactions":633,"vwap":634},"2026-07-31",24.3756,24.1644,-0.1956,260485.862802,1646,24.1192,{"date":636,"open":381,"high":382,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",24.15,24.36,-0.4165,-1.68,418429.108674,2277,24.3532,{"date":645,"open":646,"high":591,"low":593,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",24.81,24.7765,-0.0735,-0.3,221058.498001,1584,24.8847,{"date":654,"open":426,"high":458,"low":426,"close":437,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",0.37,1.51,325766.670141,1279,24.9105,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":450,"percent_change":117,"volume":665,"transactions":666,"vwap":667},"2026-07-27",24.25,24.545,24.48,313367.574532,1647,24.4582,{"date":669,"open":670,"high":610,"low":324,"close":671,"change":203,"percent_change":672,"volume":673,"transactions":533,"vwap":674},"2026-07-24",24.06,24.19,0.83,244442.113767,24.1508,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",24.27,23.94,23.99,-0.3821,-1.57,228800.834077,1538,24.0578,{"date":686,"open":687,"high":688,"low":619,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",24.49,24.58,24.3721,0.0165,0.07,207363.971535,1002,24.4636,{"date":696,"open":619,"high":697,"low":698,"close":699,"change":700,"percent_change":538,"volume":701,"transactions":702,"vwap":703},"2026-07-21",24.4,24.26,24.3556,-0.0244,154186.657779,1285,24.3347,{"date":705,"open":687,"high":687,"low":706,"close":707,"change":193,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",24.29,24.38,-0.73,149952.364902,1061,24.3553,{"date":713,"open":414,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-17",24.9965,24.435,24.56,-0.0913,-0.37,198478.730842,1664,24.677,{"date":723,"open":343,"high":392,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-16",24,24.6513,0.7413,3.1,208907.780409,1448,24.5012,{"date":732,"open":733,"high":734,"low":733,"close":312,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",23.76,24.135,0.1434,0.6,208049.178131,1117,24.0126,{"date":741,"open":353,"high":353,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",23.69,23.7666,-0.0934,-0.39,111481.6761,1036,23.7629,{"date":750,"open":751,"high":333,"low":751,"close":353,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",23.81,0.15,0.63,165723.493738,1064,23.8764,{"date":758,"open":759,"high":733,"low":760,"close":761,"change":355,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-10",23.58,23.55,23.71,1.11,147400,{"date":765,"open":766,"high":767,"low":768,"close":294,"change":769,"percent_change":252,"volume":770,"transactions":9,"vwap":294},"2026-07-09",23.4,23.56,23.35,0.02,146400,{"date":772,"open":733,"high":733,"low":271,"close":773,"change":745,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-08",23.43,-1.64,162100,{"date":777,"open":778,"high":343,"low":778,"close":779,"change":780,"percent_change":524,"volume":781,"transactions":9,"vwap":779},"2026-07-07",23.75,23.82,0.19,134800,{"date":783,"open":778,"high":784,"low":304,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",23.77,23.63,-0.11,-0.46,155200,{"date":790,"open":281,"high":778,"low":760,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",23.74,0.27,1.15,115400,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":450,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-01",23.23,23.64,23.47,1.25,192700,{"date":803,"open":270,"high":270,"low":272,"close":272,"change":337,"percent_change":804,"volume":805,"transactions":9,"vwap":272},"2026-06-30",-1.07,191600,{"date":807,"open":808,"high":808,"low":809,"close":773,"change":396,"percent_change":649,"volume":810,"transactions":9,"vwap":773},"2026-06-29",23.52,23.26,203900,{"date":812,"open":261,"high":813,"low":261,"close":304,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":304},"2026-06-26",23.51,0.44,1.91,196100,{"date":818,"open":819,"high":820,"low":250,"close":821,"change":408,"percent_change":45,"volume":822,"transactions":9,"vwap":821},"2026-06-25",23.01,23.27,23.059999,219900,{"date":824,"open":825,"high":250,"low":825,"close":199,"change":89,"percent_change":826,"volume":827,"transactions":9,"vwap":199},"2026-06-24",22.75,0.97,216300,{"date":829,"open":830,"high":209,"low":830,"close":831,"change":355,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-23",22.55,22.73,1.16,236300,{"date":835,"open":831,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-22",22.77,22.47,-0.36,-1.58,197300,{"date":842,"open":190,"high":190,"low":843,"close":844,"change":845,"percent_change":89,"volume":846,"transactions":9,"vwap":844},"2026-06-18",22.72,22.83,0.05,224300,{"date":848,"open":849,"high":820,"low":850,"close":209,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":209},"2026-06-17",23.1,22.69,-0.32,-1.39,352000,{"date":855,"open":272,"high":856,"low":857,"close":849,"change":858,"percent_change":745,"volume":859,"transactions":9,"vwap":849},"2026-06-16",23.33,23.040001,-0.09,232500,{"date":861,"open":271,"high":862,"low":863,"close":238,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":238},"2026-06-15",23.46,23.17,-0.21,-0.9,357400,{"date":868,"open":809,"high":284,"low":869,"close":766,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":766},"2026-06-12",23.16,0.25,1.08,244700,{"date":874,"open":875,"high":251,"low":250,"close":248,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":248},"2026-06-11",23.09,0.1,0.43,404000,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":252,"percent_change":253,"volume":884,"transactions":9,"vwap":883},"2026-06-10",22.91,23.24,23.049999,227000,{"date":886,"open":825,"high":819,"low":825,"close":228,"change":107,"percent_change":142,"volume":887,"transactions":9,"vwap":228},"2026-06-09",179500,{"date":889,"open":209,"high":19,"low":843,"close":843,"change":890,"percent_change":23,"volume":891,"transactions":9,"vwap":843},"2026-06-08",-0.03,131700,{"date":893,"open":894,"high":201,"low":895,"close":825,"change":876,"percent_change":814,"volume":896,"transactions":9,"vwap":825},"2026-06-05",22.74,22.7,152000,{"date":898,"open":899,"high":844,"low":899,"close":900,"change":901,"percent_change":800,"volume":902,"transactions":9,"vwap":900},"2026-06-04",22.53,22.65,0.28,155700,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-03",22.58,22.36,22.37,-0.34,-1.5,140400,{"date":912,"open":913,"high":914,"low":900,"close":913,"change":890,"percent_change":23,"volume":915,"transactions":9,"vwap":913},"2026-06-02",22.71,22.85,169600,{"date":917,"open":918,"high":919,"low":918,"close":894,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":894},"2026-06-01",22.56,22.81,0.08,0.35,135100,{"date":924,"open":925,"high":220,"low":926,"close":927,"change":928,"percent_change":152,"volume":929,"transactions":9,"vwap":927},"2026-05-29",22.68,22.6,22.66,0.01,113300,{"date":931,"open":918,"high":894,"low":932,"close":900,"change":933,"percent_change":524,"volume":934,"transactions":9,"vwap":900},"2026-05-28",22.46,0.18,208200,{"date":936,"open":937,"high":938,"low":939,"close":837,"change":691,"percent_change":940,"volume":941,"transactions":9,"vwap":837},"2026-05-27",22.44,22.64,22.4,0.31,199500,{"date":943,"open":944,"high":945,"low":946,"close":939,"change":286,"percent_change":193,"volume":947,"transactions":9,"vwap":939},"2026-05-26",22.51,22.52,22.33,135700,{"date":949,"open":950,"high":932,"low":951,"close":937,"change":347,"percent_change":952,"volume":953,"transactions":9,"vwap":937},"2026-05-22",22.2,22.16,1.72,158500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":252,"percent_change":471,"volume":960,"transactions":9,"vwap":959},"2026-05-21",21.89,22.12,21.67,22.059999,181300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":203,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-20",21.74,21.99,21.53,21.97,0.92,245700,{"date":970,"open":971,"high":972,"low":958,"close":973,"change":396,"percent_change":851,"volume":974,"transactions":9,"vwap":973},"2026-05-19",21.85,21.95,21.77,251400,{"date":976,"open":977,"high":978,"low":965,"close":979,"change":107,"percent_change":762,"volume":980,"transactions":9,"vwap":979},"2026-05-18",21.6,21.91,21.84,367600,{"date":982,"open":983,"high":984,"low":985,"close":977,"change":890,"percent_change":986,"volume":987,"transactions":9,"vwap":977},"2026-05-15",21.68,21.76,21.47,-0.14,308600,{"date":989,"open":990,"high":971,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-14",21.79,21.62,21.63,-0.05,-0.23,206700,{"date":997,"open":998,"high":998,"low":999,"close":983,"change":397,"percent_change":1000,"volume":1001,"transactions":9,"vwap":983},"2026-05-13",21.93,21.54,-1.28,197700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":231,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-12",22.11,22.14,21.8,21.96,-0.27,267900,{"date":1011,"open":946,"high":1012,"low":1013,"close":1014,"change":994,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-11",22.35,22.01,22.02,-1.03,143900,{"date":1018,"open":1019,"high":1020,"low":1014,"close":1021,"change":845,"percent_change":498,"volume":1022,"transactions":9,"vwap":1021},"2026-05-08",22.26,22.28,22.25,147900,{"date":1024,"open":1025,"high":906,"low":957,"close":950,"change":488,"percent_change":1026,"volume":1027,"transactions":9,"vwap":950},"2026-05-07",22.15,0.73,198400,{"date":1029,"open":1030,"high":1031,"low":1014,"close":1032,"change":538,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-06",22.13,22.19,22.040001,-0.45,175900,{"date":1036,"open":1014,"high":950,"low":1037,"close":1005,"change":89,"percent_change":175,"volume":1038,"transactions":9,"vwap":1005},"2026-05-05",21.87,139300,{"date":1040,"open":1025,"high":1021,"low":1037,"close":1041,"change":1042,"percent_change":852,"volume":1043,"transactions":9,"vwap":1041},"2026-05-04",21.92,-0.31,189700,{"date":1045,"open":944,"high":944,"low":1031,"close":1046,"change":1042,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-01",22.23,-1.38,317000,{"date":1050,"open":951,"high":1051,"low":957,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-30",22.57,22.54,0.36,1.62,270600,{"date":1057,"open":1031,"high":1058,"low":1059,"close":1060,"change":557,"percent_change":858,"volume":1061,"transactions":9,"vwap":1060},"2026-04-29",22.31,22.1,22.18,170300,{"date":1063,"open":1064,"high":1065,"low":1064,"close":950,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":950},"2026-04-28",22.07,22.3,0.21,0.95,263400,{"date":1070,"open":998,"high":1071,"low":1037,"close":964,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":964},"2026-04-27",22.09,0.13,0.59,254000,{"date":1076,"open":1013,"high":1077,"low":1078,"close":1079,"change":295,"percent_change":708,"volume":1080,"transactions":9,"vwap":1079},"2026-04-24",22.030001,21.81,21.86,215700,{"date":1082,"open":966,"high":1032,"low":1078,"close":1014,"change":1083,"percent_change":82,"volume":1084,"transactions":9,"vwap":1014},"2026-04-23",0.03,161800,{"date":1086,"open":1030,"high":1087,"low":1041,"close":964,"change":986,"percent_change":595,"volume":1088,"transactions":9,"vwap":964},"2026-04-22",22.17,167800,{"date":1090,"open":1060,"high":907,"low":1071,"close":1030,"change":890,"percent_change":986,"volume":1091,"transactions":9,"vwap":1030},"2026-04-21",183100,{"date":1093,"open":1094,"high":950,"low":1094,"close":951,"change":752,"percent_change":515,"volume":1095,"transactions":9,"vwap":951},"2026-04-20",21.9,204300,{"date":1097,"open":1098,"high":1071,"low":1099,"close":1013,"change":780,"percent_change":132,"volume":1100,"transactions":9,"vwap":1013},"2026-04-17",21.83,21.82,219100,{"date":1102,"open":1103,"high":1037,"low":1104,"close":1099,"change":82,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1099},"2026-04-16",21.73,21.66,0.65,303900,{"date":1108,"open":1109,"high":963,"low":999,"close":983,"change":1083,"percent_change":82,"volume":1110,"transactions":9,"vwap":983},"2026-04-15",21.64,158400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":845,"percent_change":498,"volume":1117,"transactions":9,"vwap":1116},"2026-04-14",21.56,21.72,21.46,21.65,363700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":977,"change":450,"percent_change":1123,"volume":1124,"transactions":9,"vwap":977},"2026-04-13",21.29,21.61,21.17,1.36,474300,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":864,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-10",21.58,21.27,21.31,-0.98,224400,{"date":1133,"open":1134,"high":1135,"low":1129,"close":1136,"change":152,"percent_change":780,"volume":1137,"transactions":9,"vwap":1136},"2026-04-09",21.39,21.55,21.52,603300,{"date":1139,"open":1136,"high":1127,"low":1140,"close":1141,"change":252,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-08",21.4,21.48,0.42,744800,{"date":1145,"open":1146,"high":965,"low":1147,"close":1134,"change":858,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1134},"2026-04-07",21.43,21.36,-0.42,575000,{"date":1151,"open":1152,"high":1153,"low":1140,"close":1141,"change":858,"percent_change":1148,"volume":1154,"transactions":9,"vwap":1141},"2026-04-06",21.5,21.51,616500,{"date":1156,"open":1120,"high":1109,"low":1157,"close":1158,"change":89,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-02",21.2,21.57,1.03,856800,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":396,"percent_change":530,"volume":1166,"transactions":9,"vwap":1165},"2026-04-01",21.45,21.23,21.35,929500,{"date":1168,"open":1169,"high":1158,"low":1157,"close":1170,"change":933,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-31",21.41,21.42,0.85,1845500,{"date":1174,"open":1175,"high":1165,"low":1176,"close":1177,"change":780,"percent_change":122,"volume":1178,"transactions":9,"vwap":1177},"2026-03-30",21.21,21.14,21.24,1034400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":23,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-27",21.13,21.19,21,21.049999,-0.61,1162200,{"date":1188,"open":1189,"high":1134,"low":1189,"close":1190,"change":408,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-26",20.97,21.18,0.52,1197400,{"date":1194,"open":1195,"high":1164,"low":1196,"close":1197,"change":252,"percent_change":877,"volume":1198,"transactions":9,"vwap":1197},"2026-03-25",21.15,20.85,21.07,1091600,{"date":1200,"open":1201,"high":1176,"low":1202,"close":1203,"change":408,"percent_change":102,"volume":1204,"transactions":9,"vwap":1203},"2026-03-24",20.72,20.7,20.98,1290700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":792,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-23",20.76,21.030001,20.6,20.87,1.31,1851500,{"date":1214,"open":1196,"high":1215,"low":1216,"close":1209,"change":264,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1209},"2026-03-20",20.95,20.54,-1.15,592500,{"date":1220,"open":1221,"high":1183,"low":1222,"close":1221,"change":396,"percent_change":530,"volume":1223,"transactions":9,"vwap":1221},"2026-03-19",20.84,20.74,1082700,{"date":1225,"open":1208,"high":1226,"low":1227,"close":1227,"change":112,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-18",21.040001,20.91,-0.81,568300,{"date":1231,"open":1232,"high":1128,"low":1233,"close":1233,"change":252,"percent_change":877,"volume":1234,"transactions":9,"vwap":1233},"2026-03-17",21.11,21.08,363900,{"date":1236,"open":1184,"high":1232,"low":1237,"close":1238,"change":1239,"percent_change":450,"volume":1240,"transactions":9,"vwap":1238},"2026-03-16",20.96,20.99,0.06,419400,{"date":1242,"open":1226,"high":1243,"low":1244,"close":1245,"change":928,"percent_change":845,"volume":1246,"transactions":9,"vwap":1245},"2026-03-13",21.12,20.9,20.93,989100,{"date":1248,"open":1249,"high":1197,"low":1250,"close":1251,"change":286,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-12",20.82,20.77,20.92,-0.19,473100,{"date":1255,"open":1203,"high":1226,"low":1256,"close":1237,"change":286,"percent_change":1252,"volume":1257,"transactions":9,"vwap":1237},"2026-03-11",20.81,505800,{"date":1259,"open":1232,"high":1164,"low":1251,"close":1183,"change":193,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1183},"2026-03-10",-0.85,528800,{"date":1263,"open":1122,"high":1264,"low":1250,"close":1190,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1190},"2026-03-09",21.26,-0.2,-0.94,433300,{"date":1269,"open":1120,"high":1134,"low":1238,"close":1270,"change":538,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-06",21.38,-0.47,751800,{"date":1274,"open":1275,"high":1276,"low":1165,"close":1141,"change":1277,"percent_change":718,"volume":1278,"transactions":9,"vwap":1141},"2026-03-05",21.49,21.59,-0.08,628900,{"date":1280,"open":1276,"high":1109,"low":1169,"close":1113,"change":691,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1113},"2026-03-04",0.33,235200,{"date":1284,"open":1129,"high":977,"low":1285,"close":1275,"change":786,"percent_change":73,"volume":1286,"transactions":9,"vwap":1275},"2026-03-03",21.1,259800,{"date":1288,"open":1153,"high":958,"low":1163,"close":977,"change":112,"percent_change":242,"volume":1289,"transactions":9,"vwap":977},"2026-03-02",190100,{"date":1291,"open":1098,"high":1098,"low":1104,"close":973,"change":986,"percent_change":1292,"volume":1293,"transactions":9,"vwap":973},"2026-02-27",-0.64,264600,{"date":1295,"open":973,"high":972,"low":963,"close":978,"change":82,"percent_change":1296,"volume":1297,"transactions":9,"vwap":978},"2026-02-26",0.64,285300,{"date":1299,"open":1037,"high":1037,"low":1158,"close":973,"change":231,"percent_change":1008,"volume":1300,"transactions":9,"vwap":973},"2026-02-25",154000,{"date":1302,"open":1303,"high":956,"low":1303,"close":1098,"change":876,"percent_change":137,"volume":1304,"transactions":9,"vwap":1098},"2026-02-24",21.71,171700,{"date":1306,"open":966,"high":1307,"low":1104,"close":1103,"change":745,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1103},"2026-02-23",22.049999,-1.76,152800,{"date":1311,"open":1007,"high":1087,"low":1312,"close":957,"change":408,"percent_change":1313,"volume":1314,"transactions":9,"vwap":957},"2026-02-20",21.88,0.5,91100,{"date":1316,"open":1317,"high":959,"low":956,"close":1013,"change":1318,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1013},"2026-02-19",22,0,213100,{"date":1321,"open":1322,"high":957,"low":1323,"close":1013,"change":152,"percent_change":933,"volume":1324,"transactions":9,"vwap":1013},"2026-02-18",21.98,21.94,119700,{"date":1326,"open":1005,"high":1327,"low":971,"close":966,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":966},"2026-02-17",22.24,-0.12,-0.54,180500,{"date":1332,"open":1323,"high":1030,"low":998,"close":1071,"change":252,"percent_change":471,"volume":1333,"transactions":9,"vwap":1071},"2026-02-13",132400,{"date":1335,"open":1058,"high":906,"low":1094,"close":1317,"change":1008,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1317},"2026-02-12",-1.21,192800,{"date":1339,"open":1340,"high":1341,"low":1060,"close":1342,"change":928,"percent_change":152,"volume":1343,"transactions":9,"vwap":1342},"2026-02-11",22.32,22.39,22.27,310400,{"date":1345,"open":1025,"high":946,"low":1025,"close":1019,"change":1072,"percent_change":1073,"volume":1346,"transactions":9,"vwap":1019},"2026-02-10",151100,{"date":1348,"open":1349,"high":1349,"low":1064,"close":1030,"change":1252,"percent_change":1260,"volume":1350,"transactions":9,"vwap":1030},"2026-02-09",22.29,102400,{"date":1352,"open":1020,"high":1353,"low":1031,"close":1340,"change":203,"percent_change":122,"volume":1354,"transactions":9,"vwap":1340},"2026-02-06",22.45,141900,{"date":1356,"open":1342,"high":906,"low":1013,"close":957,"change":864,"percent_change":1266,"volume":781,"transactions":9,"vwap":957},"2026-02-05",{"date":1358,"open":1007,"high":1341,"low":1007,"close":946,"change":127,"percent_change":1359,"volume":1360,"transactions":9,"vwap":946},"2026-02-04",2.15,248500,{"date":1362,"open":1303,"high":1014,"low":1303,"close":1079,"change":252,"percent_change":471,"volume":1363,"transactions":9,"vwap":1079},"2026-02-03",263700,{"date":1365,"open":991,"high":1006,"low":1275,"close":973,"change":82,"percent_change":1105,"volume":833,"transactions":9,"vwap":973},"2026-02-02",{"date":1367,"open":1147,"high":1109,"low":1368,"close":992,"change":1142,"percent_change":1369,"volume":1370,"transactions":9,"vwap":992},"2026-01-30",21.34,1.98,245300,{"date":1372,"open":1182,"high":1373,"low":1243,"close":1175,"change":691,"percent_change":1281,"volume":1374,"transactions":9,"vwap":1175},"2026-01-29",21.32,186000,{"date":1376,"open":1147,"high":1146,"low":1285,"close":1176,"change":1008,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1176},"2026-01-28",-1.26,243000,{"date":1380,"open":1368,"high":1381,"low":1129,"close":1169,"change":1318,"percent_change":1318,"volume":1382,"transactions":9,"vwap":1169},"2026-01-27",21.44,227500,{"date":1384,"open":1134,"high":1115,"low":1128,"close":1169,"change":920,"percent_change":347,"volume":1385,"transactions":9,"vwap":1169},"2026-01-26",195800,{"date":1387,"open":1136,"high":1113,"low":1120,"close":1388,"change":994,"percent_change":804,"volume":1389,"transactions":9,"vwap":1388},"2026-01-23",21.33,127600,{"date":1391,"open":1275,"high":958,"low":1275,"close":1113,"change":252,"percent_change":1142,"volume":1392,"transactions":9,"vwap":1113},"2026-01-22",171100,{"date":1394,"open":1190,"high":965,"low":1190,"close":985,"change":253,"percent_change":1395,"volume":1396,"transactions":9,"vwap":985},"2026-01-21",1.85,250200,{"date":1398,"open":1181,"high":1399,"low":1226,"close":1233,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1233},"2026-01-20",21.22,-0.4,-1.86,240900,{"date":1404,"open":965,"high":1135,"low":1170,"close":1141,"change":23,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1141},"2026-01-16",-0.6,143100,{"date":1408,"open":1163,"high":1104,"low":1165,"close":1121,"change":514,"percent_change":1409,"volume":1022,"transactions":9,"vwap":1121},"2026-01-15",0.79,{"date":1411,"open":1243,"high":1115,"low":1243,"close":1381,"change":81,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1381},"2026-01-14",1.61,180200,{"date":1415,"open":1190,"high":1416,"low":1417,"close":1285,"change":993,"percent_change":264,"volume":1418,"transactions":9,"vwap":1285},"2026-01-13",21.25,21.02,161500,{"date":1420,"open":1182,"high":1182,"low":1184,"close":1195,"change":858,"percent_change":1148,"volume":1421,"transactions":9,"vwap":1195},"2026-01-12",207900,{"date":1423,"open":1424,"high":1165,"low":1243,"close":1177,"change":1239,"percent_change":901,"volume":1425,"transactions":9,"vwap":1177},"2026-01-09",21.28,313400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1190,"change":877,"percent_change":1431,"volume":1402,"transactions":9,"vwap":1190},"2026-01-08",20.68,21.3,20.66,2.07,{"date":1433,"open":1184,"high":1184,"low":1201,"close":1434,"change":1008,"percent_change":1000,"volume":1435,"transactions":9,"vwap":1434},"2026-01-07",20.75,470600,{"date":1437,"open":1438,"high":1184,"low":1438,"close":1417,"change":940,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1417},"2026-01-06",20.69,1.5,386700,{"date":1442,"open":1443,"high":1256,"low":1444,"close":1445,"change":514,"percent_change":672,"volume":1446,"transactions":9,"vwap":1445},"2026-01-05",20.59,20.53,20.71,366300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1216,"change":752,"percent_change":88,"volume":1452,"transactions":9,"vwap":1216},"2026-01-02",20.45,20.62,20.26,317400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":23,"percent_change":595,"volume":1459,"transactions":9,"vwap":1458},"2025-12-31",20.5,20.52,20.37,20.39,131300,{"date":1461,"open":1444,"high":1462,"low":1463,"close":1456,"change":285,"percent_change":993,"volume":1464,"transactions":9,"vwap":1456},"2025-12-30",20.57,20.49,271100,{"date":1466,"open":1467,"high":1209,"low":1463,"close":1444,"change":286,"percent_change":1252,"volume":1468,"transactions":9,"vwap":1444},"2025-12-29",20.55,283500,{"date":1470,"open":1462,"high":1443,"low":1471,"close":1462,"change":769,"percent_change":876,"volume":1472,"transactions":9,"vwap":1462},"2025-12-26",20.48,255300,{"date":1474,"open":1475,"high":1476,"low":1449,"close":1467,"change":317,"percent_change":1073,"volume":1477,"transactions":9,"vwap":1467},"2025-12-24",20.47,20.56,208400,{"date":1479,"open":1476,"high":1480,"low":1481,"close":1482,"change":986,"percent_change":296,"volume":1483,"transactions":9,"vwap":1482},"2025-12-23",20.61,20.42,20.43,277100,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1462,"change":1318,"percent_change":1318,"volume":1488,"transactions":9,"vwap":1462},"2025-12-22",20.51,20.65,301500,{"date":1490,"open":1445,"high":1445,"low":1467,"close":1462,"change":112,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1462},"2025-12-19",-0.82,804100,{"date":1494,"open":1249,"high":1495,"low":1496,"close":1222,"change":890,"percent_change":986,"volume":1095,"transactions":9,"vwap":1222},"2025-12-18",20.88,20.73,{"date":1498,"open":1438,"high":1499,"low":1428,"close":1250,"change":920,"percent_change":253,"volume":1500,"transactions":9,"vwap":1250},"2025-12-17",20.86,230100,{"date":1502,"open":1503,"high":1499,"low":1209,"close":1438,"change":986,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1438},"2025-12-16",20.8,-0.67,277000,{"date":1507,"open":1244,"high":1244,"low":1445,"close":1508,"change":152,"percent_change":780,"volume":1509,"transactions":9,"vwap":1508},"2025-12-15",20.83,655800,{"date":1511,"open":1244,"high":1251,"low":1222,"close":1512,"change":1318,"percent_change":1318,"volume":1513,"transactions":9,"vwap":1512},"2025-12-12",20.79,262000,{"date":1515,"open":1516,"high":1244,"low":1516,"close":1512,"change":1072,"percent_change":753,"volume":1517,"transactions":9,"vwap":1512},"2025-12-11",20.67,308400,{"date":1519,"open":1520,"high":1202,"low":1520,"close":1430,"change":1281,"percent_change":1054,"volume":1521,"transactions":9,"vwap":1430},"2025-12-10",20.33,512400,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1520,"change":769,"percent_change":876,"volume":1526,"transactions":9,"vwap":1520},"2025-12-09",20.32,20.46,458200,{"date":1528,"open":1481,"high":1529,"low":1530,"close":1531,"change":1277,"percent_change":745,"volume":1532,"transactions":9,"vwap":1531},"2025-12-08",20.44,20.28,20.31,599100,{"date":1534,"open":1457,"high":1471,"low":1535,"close":1458,"change":928,"percent_change":845,"volume":1536,"transactions":9,"vwap":1458},"2025-12-05",20.35,466900,{"date":1538,"open":1216,"high":1443,"low":1535,"close":1539,"change":1328,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-04",20.38,-0.59,851000,{"date":1543,"open":1482,"high":1480,"low":1482,"close":1455,"change":752,"percent_change":88,"volume":1544,"transactions":9,"vwap":1455},"2025-12-03",1646000,{"date":1546,"open":1216,"high":1216,"low":1520,"close":1535,"change":986,"percent_change":296,"volume":1547,"transactions":9,"vwap":1535},"2025-12-02",224600,{"date":1549,"open":1475,"high":1480,"low":1449,"close":1463,"change":396,"percent_change":908,"volume":1550,"transactions":9,"vwap":1463},"2025-12-01",1437600,{"date":1552,"open":1456,"high":1553,"low":1475,"close":1476,"change":1239,"percent_change":450,"volume":1554,"transactions":9,"vwap":1476},"2025-11-28",20.58,625700,{"date":1556,"open":1520,"high":1553,"low":1520,"close":1455,"change":488,"percent_change":1409,"volume":1557,"transactions":9,"vwap":1455},"2025-11-26",1381600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":81,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-11-25",20.1,20.4,20.09,20.34,1.7,3015400,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":231,"percent_change":649,"volume":1572,"transactions":9,"vwap":1571},"2025-11-24",20.01,20.059999,19.85,20,271200,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1569,"change":137,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1569},"2025-11-21",19.66,20.21,2.35,349400,{"date":1580,"open":1581,"high":1582,"low":26,"close":1583,"change":538,"percent_change":73,"volume":1584,"transactions":9,"vwap":1583},"2025-11-20",19.79,19.95,19.6,788700,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":397,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-11-19",19.9,19.92,19.64,19.7,-1.4,379800,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":876,"percent_change":1313,"volume":1598,"transactions":9,"vwap":1597},"2025-11-18",19.83,20.07,19.98,512300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":649,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-17",20.14,20.19,19.84,19.88,-1.49,309700,{"date":1608,"open":1609,"high":1451,"low":1610,"close":1611,"change":23,"percent_change":1292,"volume":1378,"transactions":9,"vwap":1611},"2025-11-14",20.24,20.040001,20.18,{"date":1613,"open":1539,"high":1455,"low":1530,"close":1531,"change":23,"percent_change":1292,"volume":1614,"transactions":9,"vwap":1531},"2025-11-13",191500,{"date":1616,"open":1525,"high":1462,"low":1481,"close":1529,"change":285,"percent_change":993,"volume":1617,"transactions":9,"vwap":1529},"2025-11-12",202700,{"date":1619,"open":1620,"high":1463,"low":1620,"close":1449,"change":89,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1449},"2025-11-11",20.29,1.09,216400,{"date":1624,"open":1520,"high":1625,"low":1626,"close":1627,"change":231,"percent_change":649,"volume":1628,"transactions":9,"vwap":1627},"2025-11-10",20.36,20.13,20.23,338700,{"date":1630,"open":1601,"high":1620,"low":1626,"close":1620,"change":1072,"percent_change":1296,"volume":1631,"transactions":9,"vwap":1620},"2025-11-07",434900,{"date":1633,"open":1520,"high":1457,"low":1634,"close":1634,"change":838,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-06",20.16,-1.75,593500,{"date":1638,"open":1449,"high":1639,"low":1458,"close":1456,"change":928,"percent_change":845,"volume":1640,"transactions":9,"vwap":1456},"2025-11-05",20.63,265600,{"date":1642,"open":1463,"high":1450,"low":1449,"close":1486,"change":858,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1486},"2025-11-04",-0.44,226200,{"date":1646,"open":1553,"high":1480,"low":1524,"close":1209,"change":231,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1209},"2025-11-03",-0.29,251600,{"date":1650,"open":1462,"high":1202,"low":1651,"close":1430,"change":845,"percent_change":107,"volume":1652,"transactions":9,"vwap":1430},"2025-10-31",20.41,287800,{"date":1654,"open":1202,"high":1196,"low":1443,"close":1480,"change":112,"percent_change":1491,"volume":1655,"transactions":9,"vwap":1480},"2025-10-30",222000,{"date":1657,"open":1658,"high":1285,"low":1445,"close":1659,"change":851,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-10-29",21.059999,20.78,-1.52,665500,{"date":1663,"open":1177,"high":1128,"low":1197,"close":1285,"change":1277,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1285},"2025-10-28",-0.38,423700,{"date":1667,"open":1195,"high":1157,"low":1232,"close":1190,"change":920,"percent_change":347,"volume":1668,"transactions":9,"vwap":1190},"2025-10-27",355100,{"date":1670,"open":1195,"high":1122,"low":1658,"close":1285,"change":1072,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1285},"2025-10-24",0.62,310500,{"date":1674,"open":1184,"high":1184,"low":1499,"close":1189,"change":557,"percent_change":538,"volume":1675,"transactions":9,"vwap":1189},"2025-10-23",313300,{"date":1677,"open":1208,"high":1181,"low":1245,"close":1238,"change":396,"percent_change":530,"volume":1678,"transactions":9,"vwap":1238},"2025-10-22",409900,{"date":1680,"open":1681,"high":1195,"low":1189,"close":1658,"change":152,"percent_change":780,"volume":1682,"transactions":9,"vwap":1658},"2025-10-21",21.01,302300,{"date":1684,"open":1251,"high":1226,"low":1227,"close":1417,"change":876,"percent_change":45,"volume":1685,"transactions":9,"vwap":1417},"2025-10-20",167900,{"date":1687,"open":1221,"high":1688,"low":1503,"close":1251,"change":876,"percent_change":45,"volume":1689,"transactions":9,"vwap":1251},"2025-10-17",20.94,416500,{"date":1691,"open":1197,"high":1285,"low":1207,"close":1249,"change":994,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1249},"2025-10-16",-1.09,311900,{"date":1695,"open":1243,"high":1264,"low":1688,"close":1184,"change":769,"percent_change":876,"volume":1696,"transactions":9,"vwap":1184},"2025-10-15",340500,{"date":1698,"open":1553,"high":1285,"low":1553,"close":1208,"change":921,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1208},"2025-10-14",1.69,609600,{"date":1702,"open":1443,"high":1445,"low":1486,"close":1428,"change":355,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1428},"2025-10-13",1.27,295300,{"date":1706,"open":1681,"high":1226,"low":1651,"close":1481,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1481},"2025-10-10",-0.53,-2.53,567800,{"date":1711,"open":1181,"high":1182,"low":1245,"close":1215,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1215},"2025-10-09",-0.22,-1.04,419700,{"date":1716,"open":1416,"high":1416,"low":1181,"close":1122,"change":285,"percent_change":993,"volume":1717,"transactions":9,"vwap":1122},"2025-10-08",200400,{"date":1719,"open":1120,"high":1129,"low":1195,"close":1190,"change":993,"percent_change":264,"volume":1720,"transactions":9,"vwap":1190},"2025-10-07",245400,{"date":1722,"open":1723,"high":1723,"low":1182,"close":1164,"change":538,"percent_change":1271,"volume":1724,"transactions":9,"vwap":1164},"2025-10-06",21.37,257600,{"date":1726,"open":1190,"high":1170,"low":1190,"close":1388,"change":780,"percent_change":122,"volume":1727,"transactions":9,"vwap":1388},"2025-10-03",212100,{"date":1729,"open":1195,"high":1264,"low":1730,"close":1176,"change":286,"percent_change":1252,"volume":1385,"transactions":9,"vwap":1176},"2025-10-02",21.09,{"date":1732,"open":1285,"high":1164,"low":1233,"close":1190,"change":408,"percent_change":1191,"volume":1001,"transactions":9,"vwap":1190},"2025-10-01",{"date":1734,"open":1245,"high":1233,"low":1499,"close":1197,"change":408,"percent_change":1191,"volume":1735,"transactions":9,"vwap":1197},"2025-09-30",169400,{"date":1737,"open":1233,"high":1233,"low":1495,"close":1237,"change":1277,"percent_change":1664,"volume":1738,"transactions":9,"vwap":1237},"2025-09-29",246300,{"date":1740,"open":1251,"high":1658,"low":1244,"close":1226,"change":780,"percent_change":585,"volume":1741,"transactions":9,"vwap":1226},"2025-09-26",231700,{"date":1743,"open":1208,"high":1226,"low":1249,"close":1196,"change":864,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1196},"2025-09-25",-1,168300,{"date":1747,"open":1226,"high":1243,"low":1681,"close":1658,"change":845,"percent_change":107,"volume":1748,"transactions":9,"vwap":1658},"2025-09-24",172200,{"date":1750,"open":1189,"high":1182,"low":1189,"close":1681,"change":845,"percent_change":107,"volume":1751,"transactions":9,"vwap":1681},"2025-09-23",162700,{"date":1753,"open":1245,"high":1238,"low":1495,"close":1237,"change":858,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1237},"2025-09-22",-0.43,192400,{"date":1757,"open":1190,"high":1182,"low":1238,"close":1184,"change":23,"percent_change":1185,"volume":1758,"transactions":9,"vwap":1184},"2025-09-19",211200,{"date":1760,"open":1730,"high":1399,"low":1681,"close":1190,"change":752,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1190},"2025-09-18",0.71,281400,{"date":1764,"open":1681,"high":1270,"low":1215,"close":1208,"change":152,"percent_change":780,"volume":1765,"transactions":9,"vwap":1208},"2025-09-17",327300,{"date":1767,"open":1730,"high":1176,"low":1688,"close":1238,"change":538,"percent_change":1271,"volume":1768,"transactions":9,"vwap":1238},"2025-09-16",252000,{"date":1770,"open":1128,"high":1120,"low":1184,"close":1730,"change":1328,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1730},"2025-09-15",-0.57,187700,{"date":1774,"open":1368,"high":1165,"low":1157,"close":1175,"change":193,"percent_change":429,"volume":1775,"transactions":9,"vwap":1175},"2025-09-12",122700,{"date":1777,"open":1778,"high":1140,"low":1243,"close":1134,"change":870,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1134},"2025-09-11",21.16,1.18,197800,{"date":1782,"open":1122,"high":1164,"low":1208,"close":1176,"change":396,"percent_change":530,"volume":1783,"transactions":9,"vwap":1176},"2025-09-10",156000,{"date":1785,"open":1416,"high":1424,"low":1182,"close":1175,"change":993,"percent_change":264,"volume":1786,"transactions":9,"vwap":1175},"2025-09-09",241700,{"date":1788,"open":1134,"high":1134,"low":1243,"close":1264,"change":23,"percent_change":1185,"volume":1789,"transactions":9,"vwap":1264},"2025-09-08",147500,{"date":1791,"open":1134,"high":1158,"low":1416,"close":1134,"change":152,"percent_change":780,"volume":1792,"transactions":9,"vwap":1134},"2025-09-05",208700,{"date":1794,"open":1373,"high":1147,"low":1182,"close":1165,"change":317,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1165},"2025-09-04",0.57,142900,{"date":1798,"open":1164,"high":1270,"low":1181,"close":1164,"change":1277,"percent_change":1664,"volume":1799,"transactions":9,"vwap":1164},"2025-09-03",145200,{"date":1801,"open":1120,"high":1147,"low":1195,"close":1129,"change":295,"percent_change":576,"volume":1802,"transactions":9,"vwap":1129},"2025-09-02",173600,{"date":1804,"open":1147,"high":999,"low":1147,"close":985,"change":408,"percent_change":96,"volume":1805,"transactions":9,"vwap":985},"2025-08-29",140700,{"date":1807,"open":1113,"high":1113,"low":1416,"close":1147,"change":295,"percent_change":306,"volume":1808,"transactions":9,"vwap":1147},"2025-08-28",120300,{"date":1810,"open":1373,"high":999,"low":1373,"close":1136,"change":82,"percent_change":1105,"volume":1811,"transactions":9,"vwap":1136},"2025-08-27",175600,{"date":1813,"open":1163,"high":1275,"low":1368,"close":1270,"change":858,"percent_change":1148,"volume":1814,"transactions":9,"vwap":1270},"2025-08-26",96700,{"date":1816,"open":1121,"high":1109,"low":985,"close":985,"change":994,"percent_change":1817,"volume":1818,"transactions":9,"vwap":985},"2025-08-25",-1.06,233700,{"date":1820,"open":1157,"high":1821,"low":1157,"close":1822,"change":753,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-08-22",21.75,21.7,2.99,218800,{"date":1826,"open":1197,"high":1176,"low":1183,"close":1197,"change":396,"percent_change":530,"volume":1827,"transactions":9,"vwap":1197},"2025-08-21",211900,{"date":1829,"open":1175,"high":1129,"low":1285,"close":1176,"change":231,"percent_change":397,"volume":1830,"transactions":9,"vwap":1176},"2025-08-20",108500,{"date":1832,"open":1285,"high":1165,"low":1285,"close":1157,"change":933,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1157},"2025-08-19",0.86,114000,{"date":1836,"open":1658,"high":1232,"low":1183,"close":1417,"change":1277,"percent_change":1664,"volume":1837,"transactions":9,"vwap":1417},"2025-08-18",118500,{"date":1839,"open":1177,"high":1128,"low":1233,"close":1285,"change":23,"percent_change":1185,"volume":947,"transactions":9,"vwap":1285},"2025-08-15",{"date":1841,"open":1195,"high":1264,"low":1226,"close":1164,"change":1328,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1164},"2025-08-14",-0.56,102900,{"date":1845,"open":1203,"high":1270,"low":1237,"close":1165,"change":1142,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1165},"2025-08-13",2.01,132600,{"date":1849,"open":1443,"high":1688,"low":1553,"close":1245,"change":471,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1245},"2025-08-12",2,118300,{"date":1853,"open":1476,"high":1438,"low":1529,"close":1456,"change":1083,"percent_change":752,"volume":1854,"transactions":9,"vwap":1456},"2025-08-11",235300,{"date":1856,"open":1486,"high":1553,"low":1458,"close":1463,"change":152,"percent_change":203,"volume":1857,"transactions":9,"vwap":1463},"2025-08-08",144600,{"date":1859,"open":1450,"high":1202,"low":1563,"close":1449,"change":986,"percent_change":296,"volume":1860,"transactions":9,"vwap":1449},"2025-08-07",213200,{"date":1862,"open":1496,"high":1496,"low":1553,"close":1443,"change":986,"percent_change":296,"volume":1863,"transactions":9,"vwap":1443},"2025-08-06",196900,{"date":1865,"open":1438,"high":1207,"low":1553,"close":1496,"change":317,"percent_change":38,"volume":1866,"transactions":9,"vwap":1496},"2025-08-05",123900,{"date":1868,"open":1449,"high":1487,"low":1449,"close":1480,"change":498,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1480},"2025-08-04",1.13,151200,{"date":1872,"open":1471,"high":1216,"low":1873,"close":1539,"change":1265,"percent_change":1874,"volume":810,"transactions":9,"vwap":1539},"2025-08-01",20.2,-0.97,{"date":1876,"open":1516,"high":1201,"low":1444,"close":1553,"change":1252,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1553},"2025-07-31",-0.91,142300,{"date":1880,"open":1232,"high":1243,"low":1516,"close":1250,"change":530,"percent_change":386,"volume":1881,"transactions":9,"vwap":1250},"2025-07-30",209300,{"date":1883,"open":1778,"high":1182,"low":1681,"close":1285,"change":557,"percent_change":858,"volume":1884,"transactions":9,"vwap":1285},"2025-07-29",89600,{"date":1886,"open":1429,"high":1129,"low":1730,"close":1243,"change":1252,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1243},"2025-07-28",-0.89,135400,{"date":1890,"open":1424,"high":1373,"low":1730,"close":1129,"change":876,"percent_change":127,"volume":1891,"transactions":9,"vwap":1129},"2025-07-25",134300,{"date":1893,"open":1381,"high":965,"low":1182,"close":1175,"change":908,"percent_change":839,"volume":1894,"transactions":9,"vwap":1175},"2025-07-24",188200,{"date":1896,"open":1153,"high":1158,"low":1170,"close":1135,"change":488,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1135},"2025-07-23",0.75,299900,{"date":1900,"open":1183,"high":1169,"low":1183,"close":1134,"change":1142,"percent_change":1850,"volume":1901,"transactions":9,"vwap":1134},"2025-07-22",126400,{"date":1903,"open":1243,"high":1778,"low":1237,"close":1189,"change":1328,"percent_change":1771,"volume":1904,"transactions":9,"vwap":1189},"2025-07-21",315800,{"date":1906,"open":1164,"high":1264,"low":1226,"close":1730,"change":286,"percent_change":1252,"volume":1907,"transactions":9,"vwap":1730},"2025-07-18",127300,{"date":1909,"open":1215,"high":1778,"low":1215,"close":1181,"change":82,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1181},"2025-07-17",0.67,157100,{"date":1913,"open":1215,"high":1417,"low":1222,"close":1238,"change":920,"percent_change":347,"volume":1914,"transactions":9,"vwap":1238},"2025-07-16",265500,{"date":1916,"open":1424,"high":1129,"low":1227,"close":1227,"change":851,"percent_change":1917,"volume":1421,"transactions":9,"vwap":1227},"2025-07-15",-1.51,{"date":1919,"open":1177,"high":1373,"low":1243,"close":1164,"change":396,"percent_change":530,"volume":1920,"transactions":9,"vwap":1164},"2025-07-14",209400,{"date":1922,"open":1147,"high":1140,"low":1416,"close":1429,"change":1712,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1429},"2025-07-11",-1.02,194100,{"date":1926,"open":1424,"high":992,"low":1424,"close":1136,"change":933,"percent_change":1927,"volume":1891,"transactions":9,"vwap":1136},"2025-07-10",0.84,{"date":1929,"open":1723,"high":1134,"low":1122,"close":1368,"change":488,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1368},"2025-07-09",0.76,165500,{"date":1933,"open":1238,"high":1424,"low":1238,"close":1190,"change":780,"percent_change":585,"volume":1934,"transactions":9,"vwap":1190},"2025-07-08",219500,{"date":1936,"open":1190,"high":1120,"low":1251,"close":1238,"change":1647,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1238},"2025-07-07",-1.36,274900,{"date":1940,"open":1264,"high":1147,"low":1177,"close":1424,"change":1239,"percent_change":901,"volume":1941,"transactions":9,"vwap":1424},"2025-07-03",152700,{"date":1943,"open":1208,"high":1177,"low":1203,"close":1399,"change":870,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1399},"2025-07-02",1.19,174000,{"date":1947,"open":1457,"high":1122,"low":1457,"close":1189,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1189},"2025-07-01",0.56,2.74,242200,{"date":1952,"open":1458,"high":1449,"low":1520,"close":1651,"change":1318,"percent_change":1318,"volume":1953,"transactions":9,"vwap":1651},"2025-06-30",202400,{"date":1955,"open":1216,"high":1553,"low":1956,"close":1651,"change":557,"percent_change":538,"volume":1957,"transactions":9,"vwap":1651},"2025-06-27",20.3,194300,{"date":1959,"open":1620,"high":1529,"low":1960,"close":1482,"change":498,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1482},"2025-06-26",20.27,1.14,289400,{"date":1964,"open":1625,"high":1482,"low":1965,"close":1873,"change":864,"percent_change":1015,"volume":1966,"transactions":9,"vwap":1873},"2025-06-25",20.17,382100,{"date":1968,"open":1625,"high":1463,"low":1563,"close":1651,"change":752,"percent_change":88,"volume":1969,"transactions":9,"vwap":1651},"2025-06-24",375100,{"date":1971,"open":1610,"high":1960,"low":1582,"close":1451,"change":317,"percent_change":736,"volume":1972,"transactions":9,"vwap":1451},"2025-06-23",350800,{"date":1974,"open":1975,"high":1620,"low":1626,"close":1601,"change":1318,"percent_change":1318,"volume":1976,"transactions":9,"vwap":1601},"2025-06-20",20.22,267700,{"date":1978,"open":1596,"high":1451,"low":1610,"close":1601,"change":845,"percent_change":870,"volume":1979,"transactions":9,"vwap":1601},"2025-06-18",206300,{"date":1981,"open":1609,"high":1982,"low":1983,"close":1562,"change":1252,"percent_change":1266,"volume":1984,"transactions":9,"vwap":1562},"2025-06-17",20.25,20.08,159700,{"date":1986,"open":1625,"high":1651,"low":1975,"close":1530,"change":1239,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1530},"2025-06-16",0.3,125300,{"date":1990,"open":1539,"high":1529,"low":1611,"close":1975,"change":649,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1975},"2025-06-13",-1.46,138500,{"date":1994,"open":1463,"high":1444,"low":1539,"close":1456,"change":1318,"percent_change":1318,"volume":1995,"transactions":9,"vwap":1456},"2025-06-12",125900,{"date":1997,"open":1430,"high":1428,"low":1475,"close":1456,"change":858,"percent_change":1643,"volume":1998,"transactions":9,"vwap":1456},"2025-06-11",242900,{"date":2000,"open":1482,"high":1516,"low":1481,"close":1480,"change":89,"percent_change":871,"volume":2001,"transactions":9,"vwap":1480},"2025-06-10",136700,{"date":2003,"open":1458,"high":1486,"low":1535,"close":1458,"change":876,"percent_change":52,"volume":2004,"transactions":9,"vwap":1458},"2025-06-09",143300,{"date":2006,"open":1982,"high":1563,"low":1873,"close":1620,"change":89,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1620},"2025-06-06",1.1,141200,{"date":2010,"open":1601,"high":1634,"low":1568,"close":1596,"change":286,"percent_change":1265,"volume":2011,"transactions":9,"vwap":1596},"2025-06-05",243400,{"date":2013,"open":1520,"high":1535,"low":2014,"close":2014,"change":864,"percent_change":1015,"volume":2015,"transactions":9,"vwap":2014},"2025-06-04",20.11,146800,{"date":2017,"open":1634,"high":1457,"low":1596,"close":1524,"change":1072,"percent_change":1296,"volume":2018,"transactions":9,"vwap":1524},"2025-06-03",171200,{"date":2020,"open":1975,"high":1975,"low":1571,"close":1602,"change":396,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1602},"2025-06-02",-0.35,144300,{"date":2024,"open":1965,"high":1535,"low":1601,"close":1451,"change":928,"percent_change":845,"volume":2025,"transactions":9,"vwap":1451},"2025-05-30",174400,{"date":2027,"open":1975,"high":1982,"low":2028,"close":1982,"change":920,"percent_change":2029,"volume":1907,"transactions":9,"vwap":1982},"2025-05-29",20.049999,0.4,{"date":2031,"open":1471,"high":1471,"low":2032,"close":1965,"change":1042,"percent_change":1917,"volume":1857,"transactions":9,"vwap":1965},"2025-05-28",20.15,{"date":2034,"open":1520,"high":1463,"low":1576,"close":1471,"change":1053,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1471},"2025-05-27",1.79,135000,{"date":2038,"open":2039,"high":1634,"low":1587,"close":2040,"change":152,"percent_change":203,"volume":2041,"transactions":9,"vwap":2040},"2025-05-23",19.94,20.12,220900,{"date":2043,"open":1562,"high":1873,"low":2039,"close":1983,"change":1277,"percent_change":1400,"volume":2044,"transactions":9,"vwap":1983},"2025-05-22",186100,{"date":2046,"open":1553,"high":1443,"low":2032,"close":1634,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1634},"2025-05-21",-0.58,-2.8,180400,{"date":2051,"open":1202,"high":1221,"low":1438,"close":1222,"change":1318,"percent_change":1318,"volume":2052,"transactions":9,"vwap":1222},"2025-05-20",119300,{"date":2054,"open":1639,"high":1222,"low":1476,"close":1222,"change":1328,"percent_change":2047,"volume":2055,"transactions":9,"vwap":1222},"2025-05-19",134000,{"date":2057,"open":1516,"high":1499,"low":1480,"close":1499,"change":1066,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1499},"2025-05-16",1.02,174800,{"date":2061,"open":1458,"high":1430,"low":1458,"close":1487,"change":870,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1487},"2025-05-15",1.23,122600,{"date":2065,"open":1553,"high":1553,"low":1524,"close":1561,"change":1265,"percent_change":1874,"volume":2066,"transactions":9,"vwap":1561},"2025-05-14",348900,{"date":2068,"open":1487,"high":1202,"low":1216,"close":1209,"change":890,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1209},"2025-05-13",-0.15,142700,{"date":2072,"open":1487,"high":1434,"low":1444,"close":1639,"change":96,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1639},"2025-05-12",2.53,144200,{"date":2076,"open":1982,"high":1451,"low":1562,"close":2040,"change":286,"percent_change":1265,"volume":2077,"transactions":9,"vwap":2040},"2025-05-09",115900,{"date":2079,"open":1610,"high":1535,"low":1571,"close":1634,"change":203,"percent_change":175,"volume":770,"transactions":9,"vwap":1634},"2025-05-08",{"date":2081,"open":1582,"high":1560,"low":1587,"close":2082,"change":845,"percent_change":870,"volume":1333,"transactions":9,"vwap":2082},"2025-05-07",19.96,{"date":2084,"open":2085,"high":1596,"low":1604,"close":2086,"change":986,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-05-06",19.97,19.91,-0.7,72000,{"date":2090,"open":1610,"high":2032,"low":2085,"close":2028,"change":858,"percent_change":1033,"volume":1016,"transactions":9,"vwap":2028},"2025-05-05",{"date":2092,"open":2093,"high":1965,"low":1588,"close":1601,"change":1281,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1601},"2025-05-02",20.030001,1.67,112500,{"date":2097,"open":1603,"high":1597,"low":1590,"close":2098,"change":557,"percent_change":538,"volume":1350,"transactions":9,"vwap":2098},"2025-05-01",19.81,{"date":2100,"open":1603,"high":1604,"low":178,"close":1595,"change":986,"percent_change":2087,"volume":2101,"transactions":9,"vwap":1595},"2025-04-30",155300,{"date":2103,"open":2104,"high":1568,"low":2104,"close":2085,"change":876,"percent_change":1313,"volume":2105,"transactions":9,"vwap":2085},"2025-04-29",19.8,180000,{"date":2107,"open":1570,"high":2082,"low":2108,"close":2109,"change":845,"percent_change":870,"volume":2110,"transactions":9,"vwap":2109},"2025-04-28",19.73,19.87,112800,{"date":2112,"open":1604,"high":1604,"low":2113,"close":2114,"change":538,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-04-25",19.69,19.82,-0.5,129500,{"date":182,"open":2113,"high":2039,"low":2118,"close":1588,"change":498,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1588},19.62,1.17,115700]