[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAPL":3,"homepage-market-summary":35,"stock-historical-CAPL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CAPL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CrossAmerica Partners LP Common units representing limited partner interests","NYSE",null,"WHOLESALE-PETROLEUM & PETROLEUM PRODUCTS (NO BULK STATIONS)","CrossAmerica Partners LP is engaged in the wholesale distribution of motor fuel and the ownership and leasing of real estate used in the retail distribution of motor fuel. The company operates through two business segments, namely Wholesale and Retail. The Wholesale segment is a key revenue driver and includes the wholesale distribution of motor fuel to lessee dealers, independent dealers, commission agents, DMS, Circle K, and through company-operated retail sites. The Retail segment includes the sale of convenience merchandise items, the retail sale of motor fuel at company-operated retail sites, and the retail sale of motor fuel at retail sites operated by commission agents.","257","Allentown, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},9.6419,2.1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},21.78,21.5,21.87,21.2,21.52,0.26,1.21,38974.767009,595,21.4208,24.6299,19.67,39830.48524828685,42.5,3503,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},19.61,36560,13344251.79732,-5.8,"2025-04-22",[187,188,197,208,219,229,238,248,259,267,278,288,298,308,319,329,339,350,360,370,378,387,397,408,416,427,436,446,455,465,476,487,496,506,516,524,532,541,548,556,566,576,586,595,603,612,621,630,638,646,652,661,670,676,686,691,696,702,709,715,721,728,732,737,741,747,752,756,763,770,777,785,792,800,805,810,816,823,827,830,836,841,845,851,855,860,866,871,875,880,886,890,893,898,902,908,912,918,922,928,932,939,944,951,959,963,972,979,985,992,999,1004,1010,1014,1020,1024,1030,1037,1041,1046,1051,1057,1061,1066,1072,1076,1081,1085,1090,1094,1100,1105,1108,1111,1114,1120,1124,1129,1132,1136,1139,1144,1148,1150,1155,1158,1162,1167,1172,1176,1182,1188,1194,1200,1206,1213,1218,1221,1224,1228,1232,1237,1242,1245,1248,1252,1255,1258,1261,1266,1269,1273,1276,1279,1283,1286,1290,1294,1298,1301,1305,1308,1312,1316,1320,1325,1330,1335,1339,1344,1348,1351,1355,1358,1363,1368,1372,1375,1378,1382,1386,1390,1393,1396,1399,1402,1405,1409,1413,1417,1421,1426,1429,1434,1439,1443,1446,1450,1454,1457,1459,1462,1465,1468,1470,1473,1477,1483,1490,1495,1500,1504,1507,1511,1514,1516,1520,1525,1529,1534,1538,1545,1550,1553,1558,1562,1566,1572,1576,1580,1584,1588,1592,1596,1599,1604,1608,1611,1613,1616,1619,1623,1625,1627,1629,1635,1640,1643,1645,1648,1651,1655,1658,1661,1664,1666,1669,1672,1674,1677,1679,1682,1685,1688,1690,1693,1696,1699,1706,1711,1715,1719,1723,1726,1731,1733,1737,1742,1744,1746,1748,1751,1755,1757,1761,1765,1769,1771,1774,1777,1780,1784,1787,1789,1791,1795,1797,1799,1803,1807,1809,1812,1815,1818,1821,1823,1826,1829,1832,1836,1839,1842,1845,1848,1850,1853,1856,1859,1863,1866,1869,1871,1874,1877,1880,1883,1886,1893,1898,1902,1907,1911,1914,1917,1920,1924,1930,1936,1944,1951,1959,1965,1969,1975,1979],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":190,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",21.35,21.76,0.16,0.75,59105.433772,526,21.5241,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",21.47,21.5199,21.25,21.36,0.04,0.19,21738.597008,299,21.4263,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",21.48,21.6099,21.26,21.32,-0.27,-1.25,36055.871584,467,21.3857,{"date":220,"open":21,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",21.665,21.44,21.59,0.11,0.51,12699.2975,228,21.531,{"date":230,"open":24,"high":231,"low":232,"close":210,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",21.67,21.3,-0.13,-0.6,21292.228197,310,21.4613,{"date":239,"open":240,"high":241,"low":202,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",22.06,22.1499,21.61,-0.32,-1.46,48222.545822,576,21.6474,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",22.09,22.2222,21.8,21.93,-0.02,-0.09,20198.522315,291,21.9412,{"date":260,"open":250,"high":261,"low":252,"close":262,"change":255,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",22.4,21.95,-0.41,11463.86017,253,22.0023,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",21.81,22.45,21.7366,22.04,0.1,0.46,31694.188427,553,22.049,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",22.6,22.615,21.94,-0.49,-2.18,35688.752192,336,22.0714,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":72,"volume":295,"transactions":296,"vwap":297},"2026-09-17",22.285,22.75,22.2,22.43,0.2,14255.448,280,22.405,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":214,"volume":305,"transactions":306,"vwap":307},"2026-09-16",22.34,23.1932,22.1,22.23,-0.06,32029.991478,549,22.2686,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",22.28,22.68,22.2379,22.29,-0.23,-1.02,22664.224785,388,22.3265,{"date":320,"open":291,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",22.95,22.42,22.52,-0.28,-1.23,28969.687096,621,22.5736,{"date":330,"open":331,"high":332,"low":333,"close":331,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",22.8,23.2899,22.54,-0.1,-0.44,36853.087969,643,22.808,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",23.12,23.18,22.76,22.9,-0.3,-1.29,15295.609622,221,22.9891,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":294,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",23.17,23.4264,23.08,23.2,0.87,11810.363499,281,23.1829,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":142,"volume":367,"transactions":368,"vwap":369},"2026-09-08",22.83,23.38,22.7645,23,0.15,26456.734207,440,23.0493,{"date":371,"open":372,"high":372,"low":323,"close":373,"change":304,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",22.98,22.85,-0.26,54604.825724,830,22.7278,{"date":379,"open":380,"high":381,"low":373,"close":382,"change":233,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",22.96,23.16,22.91,-0.56,22231.272521,504,23.0133,{"date":388,"open":389,"high":390,"low":365,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",23.11,23.369,23.04,-0.22,-0.95,5593.850865,283,23.0994,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",23.25,23.4197,23.1,23.26,0.09,0.39,14944.032302,339,23.2579,{"date":409,"open":410,"high":411,"low":291,"close":352,"change":412,"percent_change":157,"volume":413,"transactions":414,"vwap":415},"2026-08-31",23.07,23.4291,0.08,34402.548658,435,23.141,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",23.13,23.4699,23.015,23.09,-0.17,-0.73,28804.8447,512,23.2188,{"date":428,"open":429,"high":430,"low":431,"close":402,"change":432,"percent_change":233,"volume":433,"transactions":434,"vwap":435},"2026-08-27",23.31,23.4135,23.0509,-0.03,20128.92445,444,23.2517,{"date":437,"open":438,"high":439,"low":280,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",22.82,23.4899,23.29,0.29,1.26,32758.091714,482,23.1387,{"date":447,"open":399,"high":448,"low":449,"close":365,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",23.5,22.865,-0.48,-2.04,38690.843667,518,23.1179,{"date":456,"open":448,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",23.7959,23.22,23.48,-0.36,-1.51,57927.193562,694,23.4663,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",23.8,24.18,23.7109,23.84,-0.16,-0.67,37834.422949,538,23.9032,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",23.93,24.35,23.41,24,0.28,1.18,72225.943337,756,23.9984,{"date":488,"open":478,"high":489,"low":490,"close":491,"change":492,"percent_change":346,"volume":493,"transactions":494,"vwap":495},"2026-08-19",24.1351,23.52,23.72,-0.31,22957.012276,459,23.7956,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":422,"volume":503,"transactions":504,"vwap":505},"2026-08-18",24.21,24.54,23.9671,24.03,-0.04,41305.342968,523,24.2098,{"date":507,"open":508,"high":30,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",23.75,23.625,24.07,0.47,1.99,125866.601159,1017,24.1714,{"date":517,"open":418,"high":518,"low":344,"close":519,"change":157,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",23.8269,23.6,1.51,44069.846458,764,23.555,{"date":525,"open":526,"high":508,"low":362,"close":399,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",23.3,-0.05,-0.21,112857.835395,976,23.4094,{"date":533,"open":534,"high":459,"low":535,"close":526,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",22.57,22.477,0.86,3.83,111110.004748,1184,23.0957,{"date":542,"open":373,"high":543,"low":293,"close":544,"change":471,"percent_change":545,"volume":546,"transactions":474,"vwap":547},"2026-08-11",23.19,22.44,-0.71,53640.529861,22.7305,{"date":549,"open":550,"high":551,"low":550,"close":280,"change":65,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",21.65,22.795,5.56,109158.508015,1127,22.4287,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",21.86,21.335,21.41,-0.29,-1.34,41398.000241,437,21.5357,{"date":567,"open":222,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",21.71,21.23,21.7,0.48,2.26,29320.702306,531,21.4877,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",21.6,21.15,21.22,-0.25,-1.16,9227.899085,287,21.2916,{"date":587,"open":579,"high":588,"low":589,"close":199,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",21.6299,21.08,0.22,1.04,30875.754593,377,21.3251,{"date":596,"open":190,"high":242,"low":597,"close":201,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",21,-0.96,-4.32,72474.527023,899,21.2664,{"date":604,"open":252,"high":261,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",21.75,22.21,0.43,1.97,113844.895542,1072,22.0681,{"date":613,"open":614,"high":615,"low":21,"close":20,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",21.9,21.9148,-0.08,-0.37,36179.682404,418,21.7584,{"date":622,"open":623,"high":624,"low":625,"close":558,"change":233,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",22.03,22.19,21.79,-0.59,63398.528085,585,21.9811,{"date":631,"open":262,"high":632,"low":252,"close":633,"change":634,"percent_change":403,"volume":635,"transactions":636,"vwap":637},"2026-07-28",22.16,21.99,0.02,31364.091726,379,21.9602,{"date":639,"open":625,"high":640,"low":570,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",21.97,0.21,0.97,28793.78793,520,21.8684,{"date":647,"open":262,"high":648,"low":570,"close":191,"change":471,"percent_change":423,"volume":649,"transactions":650,"vwap":651},"2026-07-24",22.1616,23025.296644,447,21.8832,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":233,"percent_change":626,"volume":658,"transactions":659,"vwap":660},"2026-07-23",22.05,22.17,21.82,21.92,18923.723052,396,22.0113,{"date":662,"open":663,"high":664,"low":665,"close":654,"change":112,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",22.18,22.32,21.9569,0.27,26298.882115,433,22.0983,{"date":671,"open":672,"high":322,"low":570,"close":633,"change":117,"percent_change":527,"volume":673,"transactions":674,"vwap":675},"2026-07-21",22.02,31590.347547,543,22.0007,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":335,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",22.31,22.48,21.945,22,-1.96,29053.993046,463,22.1786,{"date":687,"open":261,"high":688,"low":689,"close":544,"change":117,"percent_change":502,"volume":690,"transactions":9,"vwap":544},"2026-07-17",22.81,22.25,40100,{"date":692,"open":693,"high":291,"low":292,"close":270,"change":203,"percent_change":694,"volume":695,"transactions":9,"vwap":270},"2026-07-16",22.38,0.18,38500,{"date":697,"open":698,"high":688,"low":699,"close":700,"change":304,"percent_change":214,"volume":701,"transactions":9,"vwap":700},"2026-07-15",22.37,22.35,22.41,17800,{"date":703,"open":704,"high":705,"low":678,"close":706,"change":233,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-14",22.66,22.69,22.47,-0.58,24900,{"date":710,"open":333,"high":373,"low":711,"close":280,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":280},"2026-07-13",22.5,0.12,0.53,26200,{"date":716,"open":717,"high":718,"low":719,"close":679,"change":117,"percent_change":502,"volume":720,"transactions":9,"vwap":679},"2026-07-10",22.64,22.89,22.33,13000,{"date":722,"open":723,"high":724,"low":293,"close":725,"change":422,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-09",22.51,22.71,22.49,-0.75,10800,{"date":729,"open":730,"high":373,"low":261,"close":704,"change":403,"percent_change":132,"volume":731,"transactions":9,"vwap":704},"2026-07-08",22.56,26700,{"date":733,"open":261,"high":734,"low":735,"close":534,"change":403,"percent_change":132,"volume":736,"transactions":9,"vwap":534},"2026-07-07",22.74,22.13,25100,{"date":738,"open":280,"high":280,"low":700,"close":679,"change":502,"percent_change":739,"volume":740,"transactions":9,"vwap":679},"2026-07-06",-0.18,20200,{"date":742,"open":743,"high":744,"low":745,"close":323,"change":294,"percent_change":72,"volume":746,"transactions":9,"vwap":323},"2026-07-02",22.39,22.62,22.22,17400,{"date":748,"open":261,"high":749,"low":663,"close":664,"change":334,"percent_change":750,"volume":751,"transactions":9,"vwap":664},"2026-07-01",22.65,-0.45,15900,{"date":753,"open":291,"high":291,"low":754,"close":322,"change":254,"percent_change":255,"volume":755,"transactions":9,"vwap":322},"2026-06-30",22.26,20600,{"date":757,"open":758,"high":759,"low":310,"close":544,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":544},"2026-06-29",22.3,22.59,0.17,0.76,28800,{"date":764,"open":765,"high":711,"low":766,"close":767,"change":255,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-26",22.46,22.059999,22.27,-0.4,12900,{"date":771,"open":191,"high":700,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-25",21.66,22.36,0.58,2.66,41900,{"date":778,"open":779,"high":780,"low":781,"close":20,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":20},"2026-06-24",22.07,22.11,21.58,-0.19,-0.86,41600,{"date":786,"open":787,"high":779,"low":788,"close":640,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":640},"2026-06-23",21.64,21.34,0.33,1.52,47600,{"date":793,"open":794,"high":795,"low":796,"close":787,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":787},"2026-06-22",21.74,21.96,21.51,-0.38,-1.73,29400,{"date":801,"open":232,"high":672,"low":232,"close":672,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":672},"2026-06-18",0.56,2.61,78500,{"date":806,"open":605,"high":605,"low":190,"close":807,"change":345,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-17",21.46,-1.38,38700,{"date":811,"open":812,"high":302,"low":813,"close":191,"change":334,"percent_change":814,"volume":815,"transactions":9,"vwap":191},"2026-06-16",21.68,21.54,-0.46,41500,{"date":817,"open":818,"high":261,"low":819,"close":558,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":558},"2026-06-15",22.15,21.69,-0.64,-2.84,55900,{"date":824,"open":818,"high":280,"low":818,"close":711,"change":712,"percent_change":825,"volume":826,"transactions":9,"vwap":711},"2026-06-12",0.54,80000,{"date":828,"open":725,"high":291,"low":698,"close":693,"change":616,"percent_change":460,"volume":829,"transactions":9,"vwap":693},"2026-06-11",29500,{"date":831,"open":302,"high":734,"low":832,"close":765,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":765},"2026-06-10",22.030001,0.44,2,53700,{"date":837,"open":745,"high":711,"low":681,"close":672,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":672},"2026-06-09",-0.35,-1.56,69600,{"date":842,"open":779,"high":311,"low":779,"close":698,"change":666,"percent_change":843,"volume":844,"transactions":9,"vwap":698},"2026-06-08",1.22,51000,{"date":846,"open":847,"high":303,"low":794,"close":302,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":302},"2026-06-05",21.88,0.34,1.56,45100,{"date":852,"open":231,"high":853,"low":231,"close":191,"change":233,"percent_change":626,"volume":854,"transactions":9,"vwap":191},"2026-06-04",22.14,57000,{"date":856,"open":857,"high":303,"low":605,"close":858,"change":527,"percent_change":314,"volume":859,"transactions":9,"vwap":858},"2026-06-03",21.83,21.89,22200,{"date":861,"open":862,"high":655,"low":862,"close":282,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":282},"2026-06-02",21.63,0.01,0.05,45500,{"date":867,"open":787,"high":700,"low":787,"close":253,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":253},"2026-06-01",0.31,1.43,91000,{"date":872,"open":858,"high":302,"low":24,"close":873,"change":750,"percent_change":451,"volume":874,"transactions":9,"vwap":873},"2026-05-29",21.62,35600,{"date":876,"open":877,"high":878,"low":22,"close":779,"change":814,"percent_change":451,"volume":879,"transactions":9,"vwap":779},"2026-05-28",22.53,22.55,65400,{"date":881,"open":882,"high":883,"low":689,"close":877,"change":314,"percent_change":884,"volume":885,"transactions":9,"vwap":877},"2026-05-27",22.73,22.99,-1.01,43200,{"date":887,"open":688,"high":399,"low":711,"close":343,"change":888,"percent_change":868,"volume":889,"transactions":9,"vwap":343},"2026-05-26",0.07,55800,{"date":891,"open":679,"high":362,"low":679,"close":705,"change":634,"percent_change":403,"volume":892,"transactions":9,"vwap":705},"2026-05-22",44800,{"date":894,"open":261,"high":418,"low":292,"close":895,"change":192,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-21",22.67,0.71,25300,{"date":899,"open":900,"high":342,"low":754,"close":723,"change":750,"percent_change":682,"volume":901,"transactions":9,"vwap":723},"2026-05-20",23.02,39500,{"date":903,"open":904,"high":905,"low":711,"close":380,"change":127,"percent_change":906,"volume":907,"transactions":9,"vwap":380},"2026-05-19",22.61,23.34,1.1,75800,{"date":909,"open":321,"high":401,"low":759,"close":724,"change":345,"percent_change":910,"volume":911,"transactions":9,"vwap":724},"2026-05-18",-1.3,38900,{"date":913,"open":365,"high":341,"low":914,"close":915,"change":482,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-15",22.58,23.01,1.23,60800,{"date":919,"open":920,"high":418,"low":323,"close":882,"change":112,"percent_change":25,"volume":921,"transactions":9,"vwap":882},"2026-05-14",22.79,87000,{"date":923,"open":624,"high":924,"low":925,"close":895,"change":511,"percent_change":926,"volume":927,"transactions":9,"vwap":895},"2026-05-13",22.7,22.12,2.12,61400,{"date":929,"open":883,"high":883,"low":925,"close":292,"change":930,"percent_change":931,"volume":897,"transactions":9,"vwap":292},"2026-05-12",-0.47,-2.07,{"date":933,"open":934,"high":935,"low":550,"close":895,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":895},"2026-05-11",21.84,22.77,0.99,4.57,67900,{"date":940,"open":794,"high":558,"low":24,"close":812,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":812},"2026-05-08",0.36,1.69,39900,{"date":945,"open":946,"high":222,"low":947,"close":213,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":213},"2026-05-07",20.71,20.4,0.6,2.9,67800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":950,"transactions":9,"vwap":956},"2026-05-06",20.6,20.87,20.27,20.72,-0.15,-0.72,{"date":960,"open":961,"high":597,"low":953,"close":954,"change":712,"percent_change":774,"volume":962,"transactions":9,"vwap":954},"2026-05-05",20.63,46600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-04",20.55,20.99,20.47,20.75,-0.52,-2.44,39300,{"date":973,"open":974,"high":21,"low":975,"close":976,"change":864,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-01",21.24,21.14,21.27,0.24,117100,{"date":980,"open":981,"high":569,"low":981,"close":580,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":580},"2026-04-30",20.92,0.13,0.62,53100,{"date":986,"open":987,"high":23,"low":988,"close":989,"change":432,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-29",21.13,20.91,21.09,-0.14,50300,{"date":993,"open":974,"high":994,"low":995,"close":996,"change":997,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-28",21.29,20.98,21.12,0,44200,{"date":1000,"open":954,"high":996,"low":1001,"close":996,"change":127,"percent_change":1002,"volume":1003,"transactions":9,"vwap":996},"2026-04-27",20.85,1.2,24000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":954,"change":997,"percent_change":997,"volume":1009,"transactions":9,"vwap":954},"2026-04-24",21.049999,21.07,20.69,30100,{"date":1011,"open":190,"high":190,"low":968,"close":954,"change":255,"percent_change":1012,"volume":1013,"transactions":9,"vwap":954},"2026-04-23",-0.43,39600,{"date":1015,"open":201,"high":788,"low":1016,"close":1017,"change":471,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-22",20.88,20.96,-0.76,18800,{"date":1021,"open":1022,"high":21,"low":988,"close":996,"change":471,"percent_change":726,"volume":1023,"transactions":9,"vwap":996},"2026-04-21",21.37,32500,{"date":1025,"open":597,"high":1026,"low":597,"close":1027,"change":760,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-20",21.43,21.28,0.81,24600,{"date":1031,"open":1032,"high":1033,"low":968,"close":1034,"change":712,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-17",20.76,21.21,21.11,0.57,36700,{"date":1038,"open":1039,"high":862,"low":1001,"close":966,"change":345,"percent_change":1040,"volume":885,"transactions":9,"vwap":966},"2026-04-16",21.18,-1.41,{"date":1042,"open":976,"high":1043,"low":1006,"close":994,"change":224,"percent_change":1044,"volume":1045,"transactions":9,"vwap":994},"2026-04-15",21.45,0.52,13900,{"date":1047,"open":1048,"high":1049,"low":597,"close":1039,"change":634,"percent_change":403,"volume":1050,"transactions":9,"vwap":1039},"2026-04-14",21.31,21.38,22500,{"date":1052,"open":21,"high":21,"low":597,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-13",21.16,-0.34,-1.58,31300,{"date":1058,"open":1059,"high":21,"low":597,"close":21,"change":977,"percent_change":122,"volume":1060,"transactions":9,"vwap":21},"2026-04-10",21.39,19100,{"date":1062,"open":1063,"high":1063,"low":1006,"close":212,"change":1064,"percent_change":1065,"volume":1003,"transactions":9,"vwap":212},"2026-04-09",21.55,-0.24,-1.12,{"date":1067,"open":1068,"high":21,"low":1069,"close":21,"change":1035,"percent_change":1070,"volume":1071,"transactions":9,"vwap":21},"2026-04-08",20.9,20.83,2.72,52400,{"date":1073,"open":1039,"high":1039,"low":1032,"close":1074,"change":403,"percent_change":607,"volume":1075,"transactions":9,"vwap":1074},"2026-04-07",20.93,20300,{"date":1077,"open":968,"high":1078,"low":968,"close":1079,"change":997,"percent_change":997,"volume":1080,"transactions":9,"vwap":1079},"2026-04-06",21.01,20.84,51800,{"date":1082,"open":1074,"high":1083,"low":968,"close":1079,"change":502,"percent_change":782,"volume":1084,"transactions":9,"vwap":1079},"2026-04-02",21.19,29200,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1016,"change":273,"percent_change":571,"volume":1089,"transactions":9,"vwap":1016},"2026-04-01",20.57,20.89,18000,{"date":1091,"open":1092,"high":966,"low":1087,"close":1093,"change":641,"percent_change":94,"volume":755,"transactions":9,"vwap":1093},"2026-03-31",20.64,20.78,{"date":1095,"open":21,"high":21,"low":1096,"close":1087,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1087},"2026-03-30",20.43,-0.97,-4.5,114700,{"date":1101,"open":568,"high":252,"low":813,"close":813,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":813},"2026-03-27",-0.11,-0.51,28200,{"date":1106,"open":605,"high":625,"low":781,"close":550,"change":254,"percent_change":255,"volume":1107,"transactions":9,"vwap":550},"2026-03-26",21000,{"date":1109,"open":223,"high":858,"low":1110,"close":231,"change":1102,"percent_change":1103,"volume":1050,"transactions":9,"vwap":231},"2026-03-25",21.56,{"date":1112,"open":605,"high":857,"low":781,"close":20,"change":863,"percent_change":864,"volume":1113,"transactions":9,"vwap":20},"2026-03-24",13300,{"date":1115,"open":1116,"high":250,"low":1043,"close":1117,"change":561,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-23",21.98,21.77,-1.31,90400,{"date":1121,"open":779,"high":779,"low":812,"close":766,"change":366,"percent_change":1122,"volume":1123,"transactions":9,"vwap":766},"2026-03-20",0.68,45200,{"date":1125,"open":1126,"high":853,"low":231,"close":1127,"change":117,"percent_change":527,"volume":1128,"transactions":9,"vwap":1127},"2026-03-19",22.049999,21.91,16600,{"date":1130,"open":656,"high":925,"low":21,"close":657,"change":273,"percent_change":274,"volume":1131,"transactions":9,"vwap":657},"2026-03-18",29700,{"date":1133,"open":796,"high":262,"low":199,"close":656,"change":157,"percent_change":1134,"volume":1135,"transactions":9,"vwap":656},"2026-03-17",1.63,34800,{"date":1137,"open":21,"high":568,"low":1048,"close":199,"change":324,"percent_change":346,"volume":1138,"transactions":9,"vwap":199},"2026-03-16",47200,{"date":1140,"open":1126,"high":303,"low":1141,"close":605,"change":1142,"percent_change":1143,"volume":885,"transactions":9,"vwap":605},"2026-03-13",21.53,-0.42,-1.89,{"date":1145,"open":779,"high":664,"low":779,"close":655,"change":868,"percent_change":1146,"volume":1147,"transactions":9,"vwap":655},"2026-03-12",1.42,19400,{"date":1149,"open":857,"high":624,"low":605,"close":558,"change":334,"percent_change":814,"volume":1107,"transactions":9,"vwap":558},"2026-03-11",{"date":1151,"open":1152,"high":711,"low":857,"close":795,"change":1142,"percent_change":1153,"volume":1154,"transactions":9,"vwap":795},"2026-03-10",22.24,-1.88,44400,{"date":1156,"open":705,"high":1157,"low":812,"close":693,"change":255,"percent_change":768,"volume":950,"transactions":9,"vwap":693},"2026-03-09",22.78,{"date":1159,"open":689,"high":706,"low":231,"close":706,"change":983,"percent_change":1160,"volume":1161,"transactions":9,"vwap":706},"2026-03-06",2.84,52900,{"date":1163,"open":1059,"high":614,"low":1049,"close":1164,"change":225,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-05",21.85,2.39,38600,{"date":1168,"open":1074,"high":1026,"low":1169,"close":788,"change":511,"percent_change":1170,"volume":1171,"transactions":9,"vwap":788},"2026-03-04",20.59,2.25,40700,{"date":1173,"open":966,"high":966,"low":1174,"close":954,"change":482,"percent_change":1175,"volume":1171,"transactions":9,"vwap":954},"2026-03-03",20.52,1.36,{"date":1177,"open":1178,"high":1079,"low":1178,"close":1169,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1169},"2026-03-02",20.49,0.41,2.03,21600,{"date":1183,"open":947,"high":1184,"low":1185,"close":1186,"change":255,"percent_change":335,"volume":1187,"transactions":9,"vwap":1186},"2026-02-27",20.68,20.030001,20.18,340400,{"date":1189,"open":1190,"high":1006,"low":1191,"close":955,"change":58,"percent_change":1192,"volume":1193,"transactions":9,"vwap":955},"2026-02-26",20.74,20.16,2.48,263900,{"date":1195,"open":981,"high":981,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-02-25",19.78,-0.5,-2.47,354800,{"date":1201,"open":961,"high":1093,"low":1202,"close":1203,"change":1197,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-02-24",20.2,20.28,-2.41,111700,{"date":1207,"open":1208,"high":190,"low":1209,"close":1093,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1093},"2026-02-23",21.17,20.17,-0.54,-2.53,119700,{"date":1214,"open":303,"high":754,"low":1215,"close":213,"change":1216,"percent_change":1217,"volume":927,"transactions":9,"vwap":213},"2026-02-20",21.040001,-0.7,-3.18,{"date":1219,"open":689,"high":323,"low":269,"close":672,"change":561,"percent_change":910,"volume":1220,"transactions":9,"vwap":672},"2026-02-19",61900,{"date":1222,"open":730,"high":920,"low":689,"close":678,"change":374,"percent_change":1223,"volume":1056,"transactions":9,"vwap":678},"2026-02-18",-1.15,{"date":1225,"open":352,"high":352,"low":743,"close":534,"change":626,"percent_change":1226,"volume":1227,"transactions":9,"vwap":534},"2026-02-17",-2.55,48700,{"date":1229,"open":373,"high":1230,"low":711,"close":381,"change":274,"percent_change":1180,"volume":1231,"transactions":9,"vwap":381},"2026-02-13",23.24,29100,{"date":1233,"open":365,"high":1234,"low":705,"close":924,"change":561,"percent_change":1235,"volume":1236,"transactions":9,"vwap":924},"2026-02-12",23.15,-1.26,48400,{"date":1238,"open":758,"high":1239,"low":292,"close":883,"change":142,"percent_change":1240,"volume":1241,"transactions":9,"vwap":883},"2026-02-11",23.049999,2.96,60500,{"date":1243,"open":832,"high":693,"low":795,"close":719,"change":25,"percent_change":483,"volume":1244,"transactions":9,"vwap":719},"2026-02-10",22100,{"date":1246,"open":779,"high":302,"low":934,"close":779,"change":224,"percent_change":1247,"volume":746,"transactions":9,"vwap":779},"2026-02-09",0.5,{"date":1249,"open":303,"high":303,"low":253,"close":795,"change":392,"percent_change":1250,"volume":1251,"transactions":9,"vwap":795},"2026-02-06",-0.99,21900,{"date":1253,"open":853,"high":664,"low":832,"close":663,"change":432,"percent_change":990,"volume":1254,"transactions":9,"vwap":663},"2026-02-05",15100,{"date":1256,"open":657,"high":300,"low":657,"close":606,"change":224,"percent_change":1247,"volume":1257,"transactions":9,"vwap":606},"2026-02-04",16700,{"date":1259,"open":262,"high":663,"low":20,"close":302,"change":412,"percent_change":941,"volume":1260,"transactions":9,"vwap":302},"2026-02-03",18400,{"date":1262,"open":633,"high":313,"low":605,"close":672,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":672},"2026-02-02",-0.53,-2.35,36000,{"date":1267,"open":331,"high":438,"low":754,"close":878,"change":392,"percent_change":1097,"volume":1268,"transactions":9,"vwap":878},"2026-01-30",53900,{"date":1270,"open":438,"high":1271,"low":924,"close":935,"change":641,"percent_change":1272,"volume":859,"transactions":9,"vwap":935},"2026-01-29",22.92,0.93,{"date":1274,"open":711,"high":291,"low":293,"close":730,"change":527,"percent_change":392,"volume":1275,"transactions":9,"vwap":730},"2026-01-28",34400,{"date":1277,"open":331,"high":331,"low":730,"close":904,"change":471,"percent_change":1216,"volume":1278,"transactions":9,"vwap":904},"2026-01-27",27000,{"date":1280,"open":717,"high":1281,"low":730,"close":935,"change":127,"percent_change":1282,"volume":708,"transactions":9,"vwap":935},"2026-01-26",22.86,1.11,{"date":1284,"open":749,"high":331,"low":723,"close":323,"change":117,"percent_change":502,"volume":1285,"transactions":9,"vwap":323},"2026-01-23",23400,{"date":1287,"open":689,"high":704,"low":689,"close":877,"change":441,"percent_change":1288,"volume":1289,"transactions":9,"vwap":877},"2026-01-22",1.3,36500,{"date":1291,"open":681,"high":678,"low":681,"close":1152,"change":977,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1152},"2026-01-21",1.09,15400,{"date":1295,"open":656,"high":818,"low":787,"close":681,"change":294,"percent_change":1296,"volume":1297,"transactions":9,"vwap":681},"2026-01-20",0.92,55100,{"date":1299,"open":794,"high":614,"low":813,"close":252,"change":441,"percent_change":1300,"volume":708,"transactions":9,"vwap":252},"2026-01-16",1.35,{"date":1302,"open":1026,"high":772,"low":974,"close":796,"change":1303,"percent_change":1304,"volume":736,"transactions":9,"vwap":796},"2026-01-15",-0.12,-0.55,{"date":1306,"open":199,"high":858,"low":199,"close":862,"change":590,"percent_change":1307,"volume":701,"transactions":9,"vwap":862},"2026-01-14",1.03,{"date":1309,"open":1310,"high":1043,"low":1310,"close":560,"change":833,"percent_change":17,"volume":1311,"transactions":9,"vwap":560},"2026-01-13",21.1,12500,{"date":1313,"open":1006,"high":1208,"low":988,"close":1314,"change":304,"percent_change":561,"volume":1315,"transactions":9,"vwap":1314},"2026-01-12",20.97,37300,{"date":1317,"open":589,"high":989,"low":1068,"close":1318,"change":864,"percent_change":977,"volume":1319,"transactions":9,"vwap":1318},"2026-01-09",21.030001,12800,{"date":1321,"open":1322,"high":1007,"low":1323,"close":995,"change":694,"percent_change":356,"volume":1324,"transactions":9,"vwap":995},"2026-01-08",20.86,20.81,20900,{"date":1326,"open":1327,"high":954,"low":1327,"close":1328,"change":982,"percent_change":1329,"volume":1147,"transactions":9,"vwap":1328},"2026-01-07",20.66,20.8,0.63,{"date":1331,"open":597,"high":597,"low":953,"close":1332,"change":581,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-01-06",20.67,-1.2,37400,{"date":1336,"open":1092,"high":966,"low":1092,"close":981,"change":1337,"percent_change":1338,"volume":1104,"transactions":9,"vwap":981},"2026-01-05",0.3,1.45,{"date":1340,"open":1341,"high":946,"low":955,"close":1342,"change":634,"percent_change":273,"volume":1343,"transactions":9,"vwap":1342},"2026-01-02",20.42,20.62,14200,{"date":1345,"open":1346,"high":1092,"low":1202,"close":953,"change":403,"percent_change":833,"volume":1347,"transactions":9,"vwap":953},"2025-12-31",20.5,59100,{"date":1349,"open":1001,"high":1001,"low":1346,"close":1350,"change":374,"percent_change":215,"volume":1056,"transactions":9,"vwap":1350},"2025-12-30",20.51,{"date":1352,"open":1016,"high":1068,"low":961,"close":1353,"change":616,"percent_change":797,"volume":1354,"transactions":9,"vwap":1353},"2025-12-29",20.77,21100,{"date":1356,"open":1093,"high":995,"low":1327,"close":1001,"change":997,"percent_change":997,"volume":1357,"transactions":9,"vwap":1001},"2025-12-26",23100,{"date":1359,"open":1190,"high":1208,"low":1190,"close":1001,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1001},"2025-12-24",0.03,0.14,3600,{"date":1364,"open":1327,"high":1365,"low":1327,"close":1366,"change":412,"percent_change":404,"volume":1367,"transactions":9,"vwap":1366},"2025-12-23",21.02,20.82,14300,{"date":1369,"open":1350,"high":597,"low":1350,"close":1190,"change":977,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1190},"2025-12-22",1.17,21200,{"date":1373,"open":1310,"high":569,"low":1346,"close":1346,"change":969,"percent_change":1198,"volume":1374,"transactions":9,"vwap":1346},"2025-12-19",42800,{"date":1376,"open":968,"high":23,"low":953,"close":1365,"change":482,"percent_change":1300,"volume":1377,"transactions":9,"vwap":1365},"2025-12-18",29600,{"date":1379,"open":1380,"high":1353,"low":965,"close":1190,"change":112,"percent_change":441,"volume":1381,"transactions":9,"vwap":1190},"2025-12-17",20.58,19900,{"date":1383,"open":1092,"high":968,"low":1341,"close":1184,"change":616,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1184},"2025-12-16",-0.39,36600,{"date":1387,"open":1388,"high":1088,"low":1346,"close":1032,"change":334,"percent_change":450,"volume":1389,"transactions":9,"vwap":1032},"2025-12-15",20.79,28400,{"date":1391,"open":1001,"high":1074,"low":968,"close":1322,"change":273,"percent_change":571,"volume":1392,"transactions":9,"vwap":1322},"2025-12-12",16300,{"date":1394,"open":953,"high":1079,"low":1174,"close":1032,"change":864,"percent_change":977,"volume":1395,"transactions":9,"vwap":1032},"2025-12-11",33600,{"date":1397,"open":1332,"high":1328,"low":1398,"close":946,"change":1361,"percent_change":1122,"volume":1389,"transactions":9,"vwap":946},"2025-12-10",20.48,{"date":1400,"open":953,"high":1068,"low":967,"close":1087,"change":366,"percent_change":43,"volume":1401,"transactions":9,"vwap":1087},"2025-12-09",14500,{"date":1403,"open":1346,"high":1404,"low":1341,"close":1341,"change":616,"percent_change":1384,"volume":769,"transactions":9,"vwap":1341},"2025-12-08",20.7,{"date":1406,"open":1407,"high":1069,"low":947,"close":1346,"change":957,"percent_change":423,"volume":1408,"transactions":9,"vwap":1346},"2025-12-05",20.65,25500,{"date":1410,"open":1411,"high":1074,"low":1341,"close":1407,"change":864,"percent_change":977,"volume":1412,"transactions":9,"vwap":1407},"2025-12-04",20.61,37200,{"date":1414,"open":1415,"high":953,"low":1415,"close":953,"change":112,"percent_change":441,"volume":1416,"transactions":9,"vwap":953},"2025-12-03",20.45,8500,{"date":1418,"open":1008,"high":956,"low":1415,"close":1419,"change":1064,"percent_change":1223,"volume":1420,"transactions":9,"vwap":1419},"2025-12-02",20.54,9700,{"date":1422,"open":1341,"high":1068,"low":1423,"close":1093,"change":152,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1093},"2025-12-01",20.34,1.86,17700,{"date":1427,"open":947,"high":1008,"low":1428,"close":947,"change":863,"percent_change":864,"volume":1420,"transactions":9,"vwap":947},"2025-11-28",20.38,{"date":1430,"open":953,"high":1093,"low":1431,"close":1432,"change":334,"percent_change":283,"volume":1433,"transactions":9,"vwap":1432},"2025-11-26",20.26,20.39,26600,{"date":1435,"open":1436,"high":1350,"low":1203,"close":1178,"change":204,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1178},"2025-11-25",20.3,0.94,15000,{"date":1440,"open":1008,"high":1404,"low":1202,"close":1436,"change":1103,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1436},"2025-11-24",-2.45,19800,{"date":1444,"open":1432,"high":1088,"low":1432,"close":1323,"change":441,"percent_change":1445,"volume":1311,"transactions":9,"vwap":1323},"2025-11-21",1.41,{"date":1447,"open":1328,"high":954,"low":1448,"close":1174,"change":1303,"percent_change":707,"volume":1449,"transactions":9,"vwap":1174},"2025-11-20",20.41,10500,{"date":1451,"open":1314,"high":1314,"low":967,"close":1092,"change":1384,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1092},"2025-11-19",-1.85,69800,{"date":1455,"open":954,"high":987,"low":954,"close":1318,"change":254,"percent_change":334,"volume":1456,"transactions":9,"vwap":1318},"2025-11-18",8200,{"date":1458,"open":579,"high":974,"low":966,"close":1006,"change":334,"percent_change":930,"volume":1357,"transactions":9,"vwap":1006},"2025-11-17",{"date":1460,"open":1318,"high":212,"low":1088,"close":579,"change":1461,"percent_change":906,"volume":740,"transactions":9,"vwap":579},"2025-11-14",0.23,{"date":1463,"open":597,"high":201,"low":1322,"close":981,"change":527,"percent_change":1064,"volume":1464,"transactions":9,"vwap":981},"2025-11-13",34300,{"date":1466,"open":1328,"high":966,"low":1092,"close":1314,"change":127,"percent_change":26,"volume":1467,"transactions":9,"vwap":1314},"2025-11-12",40900,{"date":1469,"open":1404,"high":1328,"low":1342,"close":956,"change":304,"percent_change":561,"volume":1357,"transactions":9,"vwap":956},"2025-11-11",{"date":1471,"open":1346,"high":1093,"low":1472,"close":1093,"change":412,"percent_change":404,"volume":1060,"transactions":9,"vwap":1093},"2025-11-10",20.31,{"date":1474,"open":1475,"high":954,"low":955,"close":1404,"change":760,"percent_change":1476,"volume":1060,"transactions":9,"vwap":1404},"2025-11-07",20.36,0.83,{"date":1478,"open":1079,"high":1079,"low":1479,"close":1480,"change":58,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-11-06",20.08,20.53,2.45,21700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":997,"percent_change":997,"volume":1489,"transactions":9,"vwap":1488},"2025-11-05",20.1,20.19,19.9,20.040001,56300,{"date":1491,"open":1492,"high":1431,"low":1185,"close":1488,"change":314,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1488},"2025-11-04",20.12,-1.13,25800,{"date":1496,"open":1169,"high":953,"low":1191,"close":955,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":955},"2025-11-03",-0.91,-4.3,35700,{"date":1501,"open":954,"high":212,"low":1190,"close":1039,"change":132,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1039},"2025-10-31",1.92,93700,{"date":1505,"open":1404,"high":1017,"low":1178,"close":1093,"change":694,"percent_change":356,"volume":1506,"transactions":9,"vwap":1093},"2025-10-30",24400,{"date":1508,"open":966,"high":966,"low":1169,"close":953,"change":492,"percent_change":1509,"volume":1510,"transactions":9,"vwap":953},"2025-10-29",-1.48,34700,{"date":1512,"open":23,"high":23,"low":1322,"close":988,"change":528,"percent_change":1250,"volume":1513,"transactions":9,"vwap":988},"2025-10-28",24500,{"date":1515,"open":966,"high":212,"low":995,"close":996,"change":1360,"percent_change":1361,"volume":1104,"transactions":9,"vwap":996},"2025-10-27",{"date":1517,"open":1079,"high":987,"low":968,"close":989,"change":1337,"percent_change":1518,"volume":1519,"transactions":9,"vwap":989},"2025-10-24",1.44,27600,{"date":1521,"open":1398,"high":597,"low":1398,"close":1388,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1388},"2025-10-23",0.45,2.21,51100,{"date":1526,"open":1527,"high":1432,"low":1527,"close":1423,"change":941,"percent_change":1528,"volume":1231,"transactions":9,"vwap":1423},"2025-10-22",19.98,1.8,{"date":1530,"open":1531,"high":1532,"low":1487,"close":1527,"change":471,"percent_change":1533,"volume":1420,"transactions":9,"vwap":1527},"2025-10-21",20.14,20.37,-0.79,{"date":1535,"open":1185,"high":1436,"low":1536,"close":1531,"change":366,"percent_change":193,"volume":1537,"transactions":9,"vwap":1531},"2025-10-20",19.81,31100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1541,"change":224,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-10-17",19.96,19.99,19.8,0.55,10400,{"date":1546,"open":1547,"high":1436,"low":1542,"close":1548,"change":616,"percent_change":768,"volume":1549,"transactions":9,"vwap":1548},"2025-10-16",20.13,19.88,22900,{"date":1551,"open":1552,"high":1532,"low":1548,"close":1540,"change":255,"percent_change":750,"volume":695,"transactions":9,"vwap":1540},"2025-10-15",19.97,{"date":1554,"open":1555,"high":1479,"low":1556,"close":1557,"change":712,"percent_change":948,"volume":1278,"transactions":9,"vwap":1557},"2025-10-14",19.92,19.77,20.049999,{"date":1559,"open":1555,"high":1485,"low":1560,"close":1561,"change":192,"percent_change":1028,"volume":1371,"transactions":9,"vwap":1561},"2025-10-13",19.87,19.93,{"date":1563,"open":1564,"high":1564,"low":31,"close":1556,"change":1102,"percent_change":1304,"volume":1565,"transactions":9,"vwap":1556},"2025-10-10",20.059999,41400,{"date":1567,"open":1568,"high":1432,"low":1569,"close":1548,"change":561,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1548},"2025-10-09",20.11,19.85,-1.44,48600,{"date":1573,"open":1547,"high":1432,"low":1574,"close":1209,"change":997,"percent_change":997,"volume":1575,"transactions":9,"vwap":1209},"2025-10-08",20,25700,{"date":1577,"open":1178,"high":1178,"low":1578,"close":1209,"change":739,"percent_change":1579,"volume":1395,"transactions":9,"vwap":1209},"2025-10-07",20.02,-0.88,{"date":1581,"open":1178,"high":965,"low":1203,"close":1582,"change":254,"percent_change":334,"volume":1583,"transactions":9,"vwap":1582},"2025-10-06",20.35,28500,{"date":1585,"open":1423,"high":1079,"low":1586,"close":1532,"change":863,"percent_change":864,"volume":1587,"transactions":9,"vwap":1532},"2025-10-03",20.29,25900,{"date":1589,"open":1068,"high":987,"low":1202,"close":1475,"change":450,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1475},"2025-10-02",-2.3,71700,{"date":1593,"open":981,"high":1007,"low":1323,"close":1079,"change":782,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1079},"2025-10-01",-0.9,27200,{"date":1597,"open":1007,"high":23,"low":1323,"close":1318,"change":739,"percent_change":1598,"volume":1324,"transactions":9,"vwap":1318},"2025-09-30",-0.85,{"date":1600,"open":1048,"high":1601,"low":1310,"close":1033,"change":739,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1033},"2025-09-29",21.49,-0.84,11800,{"date":1605,"open":1606,"high":21,"low":1027,"close":1059,"change":1102,"percent_change":1103,"volume":1607,"transactions":9,"vwap":1059},"2025-09-26",21.42,13100,{"date":1609,"open":1078,"high":21,"low":1078,"close":21,"change":789,"percent_change":849,"volume":1610,"transactions":9,"vwap":21},"2025-09-25",27500,{"date":1612,"open":1006,"high":1059,"low":1006,"close":1208,"change":864,"percent_change":977,"volume":1089,"transactions":9,"vwap":1208},"2025-09-24",{"date":1614,"open":1365,"high":994,"low":1314,"close":996,"change":403,"percent_change":607,"volume":1615,"transactions":9,"vwap":996},"2025-09-23",13700,{"date":1617,"open":23,"high":201,"low":1016,"close":1318,"change":634,"percent_change":273,"volume":1618,"transactions":9,"vwap":1318},"2025-09-22",22000,{"date":1620,"open":210,"high":210,"low":1068,"close":1078,"change":460,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1078},"2025-09-19",-1.68,68500,{"date":1624,"open":589,"high":807,"low":1007,"close":1022,"change":1337,"percent_change":1146,"volume":1084,"transactions":9,"vwap":1022},"2025-09-18",{"date":1626,"open":788,"high":560,"low":1314,"close":1007,"change":616,"percent_change":797,"volume":1377,"transactions":9,"vwap":1007},"2025-09-17",{"date":1628,"open":1034,"high":190,"low":1323,"close":579,"change":366,"percent_change":896,"volume":1084,"transactions":9,"vwap":579},"2025-09-16",{"date":1630,"open":1631,"high":1006,"low":1480,"close":597,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":597},"2025-09-15",20.56,0.69,3.4,62300,{"date":1636,"open":1342,"high":1342,"low":1637,"close":1472,"change":392,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1472},"2025-09-12",20.25,-1.07,18200,{"date":1641,"open":1341,"high":961,"low":1428,"close":1480,"change":412,"percent_change":404,"volume":1642,"transactions":9,"vwap":1480},"2025-09-11",17600,{"date":1644,"open":1096,"high":1332,"low":1436,"close":1415,"change":254,"percent_change":334,"volume":731,"transactions":9,"vwap":1415},"2025-09-10",{"date":1646,"open":1346,"high":1407,"low":1423,"close":967,"change":634,"percent_change":273,"volume":1647,"transactions":9,"vwap":967},"2025-09-09",18600,{"date":1649,"open":956,"high":956,"low":1191,"close":1415,"change":1102,"percent_change":1210,"volume":1650,"transactions":9,"vwap":1415},"2025-09-08",60900,{"date":1652,"open":1078,"high":1365,"low":1415,"close":1631,"change":335,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1631},"2025-09-05",-2.1,19000,{"date":1656,"open":995,"high":1208,"low":1346,"close":597,"change":294,"percent_change":1657,"volume":1642,"transactions":9,"vwap":597},"2025-09-04",0.96,{"date":1659,"open":1322,"high":1215,"low":1582,"close":1328,"change":403,"percent_change":607,"volume":1660,"transactions":9,"vwap":1328},"2025-09-03",31000,{"date":1662,"open":968,"high":989,"low":1184,"close":946,"change":334,"percent_change":450,"volume":1663,"transactions":9,"vwap":946},"2025-09-02",25200,{"date":1665,"open":989,"high":580,"low":1388,"close":1323,"change":957,"percent_change":958,"volume":714,"transactions":9,"vwap":1323},"2025-08-29",{"date":1667,"open":1404,"high":212,"low":1404,"close":1017,"change":982,"percent_change":983,"volume":1668,"transactions":9,"vwap":1017},"2025-08-28",20700,{"date":1670,"open":1365,"high":201,"low":1407,"close":1069,"change":739,"percent_change":783,"volume":1671,"transactions":9,"vwap":1069},"2025-08-27",17000,{"date":1673,"open":975,"high":1059,"low":1407,"close":1078,"change":997,"percent_change":997,"volume":1389,"transactions":9,"vwap":1078},"2025-08-26",{"date":1675,"open":1074,"high":1048,"low":1074,"close":1078,"change":616,"percent_change":797,"volume":1676,"transactions":9,"vwap":1078},"2025-08-25",10900,{"date":1678,"open":1088,"high":1059,"low":1353,"close":989,"change":294,"percent_change":1657,"volume":1050,"transactions":9,"vwap":989},"2025-08-22",{"date":1680,"open":1407,"high":1088,"low":1407,"close":1088,"change":482,"percent_change":1175,"volume":1681,"transactions":9,"vwap":1088},"2025-08-21",13600,{"date":1683,"open":1684,"high":1332,"low":955,"close":1411,"change":1361,"percent_change":1122,"volume":1343,"transactions":9,"vwap":1411},"2025-08-20",20.44,{"date":1686,"open":1346,"high":1419,"low":1423,"close":967,"change":1360,"percent_change":366,"volume":1687,"transactions":9,"vwap":967},"2025-08-19",10100,{"date":1689,"open":1423,"high":1380,"low":1486,"close":1684,"change":366,"percent_change":164,"volume":1319,"transactions":9,"vwap":1684},"2025-08-18",{"date":1691,"open":1215,"high":1006,"low":1574,"close":1586,"change":1263,"percent_change":1226,"volume":1692,"transactions":9,"vwap":1586},"2025-08-15",63700,{"date":1694,"open":1008,"high":201,"low":1684,"close":1366,"change":712,"percent_change":774,"volume":1695,"transactions":9,"vwap":1366},"2025-08-14",37800,{"date":1697,"open":1178,"high":954,"low":1557,"close":1404,"change":977,"percent_change":1370,"volume":1698,"transactions":9,"vwap":1404},"2025-08-13",74100,{"date":1700,"open":1487,"high":1701,"low":1702,"close":1701,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1701},"2025-08-12",20.46,19.71,0.84,4.28,51500,{"date":1707,"open":1582,"high":1178,"low":181,"close":1708,"change":1216,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-08-11",19.62,-3.44,69200,{"date":1712,"open":1586,"high":1096,"low":1568,"close":1713,"change":366,"percent_change":164,"volume":1714,"transactions":9,"vwap":1713},"2025-08-08",20.32,49500,{"date":1716,"open":1717,"high":1717,"low":1185,"close":1209,"change":403,"percent_change":1522,"volume":1718,"transactions":9,"vwap":1209},"2025-08-07",20.33,24200,{"date":1720,"open":1485,"high":1721,"low":1527,"close":1479,"change":1360,"percent_change":366,"volume":1722,"transactions":9,"vwap":1479},"2025-08-06",20.24,19300,{"date":1724,"open":1527,"high":1431,"low":1561,"close":1557,"change":888,"percent_change":157,"volume":1725,"transactions":9,"vwap":1557},"2025-08-05",50400,{"date":1727,"open":1346,"high":1353,"low":1196,"close":1527,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1527},"2025-08-04",-1.57,-7.29,97900,{"date":1732,"open":21,"high":231,"low":987,"close":1063,"change":864,"percent_change":1461,"volume":804,"transactions":9,"vwap":1063},"2025-08-01",{"date":1734,"open":633,"high":700,"low":1606,"close":21,"change":797,"percent_change":1735,"volume":1736,"transactions":9,"vwap":21},"2025-07-31",-1.74,42200,{"date":1738,"open":624,"high":678,"low":1739,"close":847,"change":1054,"percent_change":1740,"volume":1741,"transactions":9,"vwap":847},"2025-07-30",21.72,-1.53,43500,{"date":1743,"open":1152,"high":725,"low":292,"close":745,"change":112,"percent_change":666,"volume":1135,"transactions":9,"vwap":745},"2025-07-29",{"date":1745,"open":767,"high":293,"low":925,"close":632,"change":254,"percent_change":255,"volume":1107,"transactions":9,"vwap":632},"2025-07-28",{"date":1747,"open":303,"high":322,"low":1126,"close":663,"change":112,"percent_change":666,"volume":1029,"transactions":9,"vwap":663},"2025-07-25",{"date":1749,"open":21,"high":624,"low":21,"close":925,"change":274,"percent_change":926,"volume":1750,"transactions":9,"vwap":925},"2025-07-24",31400,{"date":1752,"open":201,"high":558,"low":1083,"close":772,"change":274,"percent_change":1753,"volume":1754,"transactions":9,"vwap":772},"2025-07-23",2.17,21300,{"date":1756,"open":1215,"high":190,"low":1215,"close":23,"change":982,"percent_change":983,"volume":1603,"transactions":9,"vwap":23},"2025-07-22",{"date":1758,"open":1759,"high":202,"low":1759,"close":1007,"change":957,"percent_change":545,"volume":1760,"transactions":9,"vwap":1007},"2025-07-21",20.94,29900,{"date":1762,"open":1763,"high":1059,"low":1332,"close":580,"change":192,"percent_change":761,"volume":1764,"transactions":9,"vwap":580},"2025-07-18",21.059999,39100,{"date":1766,"open":947,"high":989,"low":1436,"close":1763,"change":713,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1763},"2025-07-17",2.58,45900,{"date":1770,"open":1069,"high":1069,"low":1415,"close":1480,"change":957,"percent_change":423,"volume":1315,"transactions":9,"vwap":1480},"2025-07-16",{"date":1772,"open":1327,"high":1001,"low":1346,"close":1184,"change":1773,"percent_change":1054,"volume":1128,"transactions":9,"vwap":1184},"2025-07-15",-0.07,{"date":1775,"open":968,"high":968,"low":1380,"close":968,"change":203,"percent_change":204,"volume":1776,"transactions":9,"vwap":968},"2025-07-14",11900,{"date":1778,"open":1190,"high":1190,"low":953,"close":946,"change":117,"percent_change":527,"volume":1779,"transactions":9,"vwap":946},"2025-07-11",16100,{"date":1781,"open":981,"high":1318,"low":1411,"close":956,"change":233,"percent_change":1782,"volume":1783,"transactions":9,"vwap":956},"2025-07-10",-0.62,26900,{"date":1785,"open":1068,"high":1068,"low":1411,"close":1001,"change":863,"percent_change":864,"volume":1786,"transactions":9,"vwap":1001},"2025-07-09",47500,{"date":1788,"open":1332,"high":1365,"low":1332,"close":1079,"change":1361,"percent_change":1122,"volume":1681,"transactions":9,"vwap":1079},"2025-07-08",{"date":1790,"open":995,"high":995,"low":953,"close":1404,"change":502,"percent_change":782,"volume":1260,"transactions":9,"vwap":1404},"2025-07-07",{"date":1792,"open":1318,"high":975,"low":965,"close":1190,"change":374,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1190},"2025-07-03",-1.24,23900,{"date":1796,"open":1323,"high":579,"low":1328,"close":597,"change":982,"percent_change":983,"volume":1647,"transactions":9,"vwap":597},"2025-07-02",{"date":1798,"open":981,"high":996,"low":1328,"close":954,"change":527,"percent_change":1064,"volume":1113,"transactions":9,"vwap":954},"2025-07-01",{"date":1800,"open":1763,"high":569,"low":1801,"close":981,"change":634,"percent_change":273,"volume":1802,"transactions":9,"vwap":981},"2025-06-30",20.73,31700,{"date":1804,"open":1053,"high":222,"low":1323,"close":1068,"change":1064,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1068},"2025-06-27",-1.14,46100,{"date":1808,"open":956,"high":579,"low":956,"close":975,"change":127,"percent_change":1002,"volume":1260,"transactions":9,"vwap":975},"2025-06-26",{"date":1810,"open":201,"high":1601,"low":956,"close":1088,"change":335,"percent_change":1811,"volume":1433,"transactions":9,"vwap":1088},"2025-06-25",-2.06,{"date":1813,"open":560,"high":772,"low":1027,"close":1814,"change":616,"percent_change":617,"volume":1681,"transactions":9,"vwap":1814},"2025-06-24",21.33,{"date":1816,"open":1033,"high":812,"low":579,"close":560,"change":127,"percent_change":483,"volume":1817,"transactions":9,"vwap":560},"2025-06-23",16200,{"date":1819,"open":1043,"high":1043,"low":1365,"close":1053,"change":1054,"percent_change":1055,"volume":1820,"transactions":9,"vwap":1053},"2025-06-20",66900,{"date":1822,"open":570,"high":22,"low":1083,"close":21,"change":304,"percent_change":324,"volume":799,"transactions":9,"vwap":21},"2025-06-18",{"date":1824,"open":191,"high":310,"low":21,"close":1110,"change":616,"percent_change":617,"volume":1825,"transactions":9,"vwap":1110},"2025-06-17",22800,{"date":1827,"open":605,"high":633,"low":21,"close":787,"change":214,"percent_change":325,"volume":1828,"transactions":9,"vwap":787},"2025-06-16",28300,{"date":1830,"open":1126,"high":698,"low":191,"close":1127,"change":314,"percent_change":1831,"volume":1385,"transactions":9,"vwap":1127},"2025-06-13",-1.04,{"date":1833,"open":605,"high":322,"low":605,"close":853,"change":482,"percent_change":1834,"volume":1835,"transactions":9,"vwap":853},"2025-06-12",1.28,19600,{"date":1837,"open":191,"high":261,"low":1838,"close":558,"change":117,"percent_change":527,"volume":708,"transactions":9,"vwap":558},"2025-06-11",21.73,{"date":1840,"open":262,"high":1152,"low":568,"close":22,"change":403,"percent_change":1179,"volume":1841,"transactions":9,"vwap":22},"2025-06-10",9900,{"date":1843,"open":857,"high":745,"low":242,"close":20,"change":233,"percent_change":626,"volume":1844,"transactions":9,"vwap":20},"2025-06-09",23600,{"date":1846,"open":779,"high":743,"low":605,"close":1127,"change":997,"percent_change":997,"volume":1847,"transactions":9,"vwap":1127},"2025-06-06",13800,{"date":1849,"open":568,"high":1152,"low":242,"close":1127,"change":694,"percent_change":1476,"volume":1147,"transactions":9,"vwap":1127},"2025-06-05",{"date":1851,"open":857,"high":693,"low":772,"close":1838,"change":334,"percent_change":814,"volume":1852,"transactions":9,"vwap":1838},"2025-06-04",32700,{"date":1854,"open":862,"high":780,"low":862,"close":857,"change":694,"percent_change":1476,"volume":1855,"transactions":9,"vwap":857},"2025-06-03",14000,{"date":1857,"open":787,"high":766,"low":781,"close":550,"change":112,"percent_change":482,"volume":1858,"transactions":9,"vwap":550},"2025-06-02",22600,{"date":1860,"open":1126,"high":754,"low":223,"close":223,"change":450,"percent_change":1861,"volume":1862,"transactions":9,"vwap":223},"2025-05-30",-2.17,27900,{"date":1864,"open":302,"high":292,"low":847,"close":779,"change":957,"percent_change":1865,"volume":1377,"transactions":9,"vwap":779},"2025-05-29",-0.68,{"date":1867,"open":878,"high":373,"low":735,"close":745,"change":1304,"percent_change":1868,"volume":1783,"transactions":9,"vwap":745},"2025-05-28",-2.42,{"date":1870,"open":544,"high":1157,"low":322,"close":935,"change":641,"percent_change":1272,"volume":1607,"transactions":9,"vwap":935},"2025-05-27",{"date":1872,"open":534,"high":718,"low":719,"close":730,"change":864,"percent_change":590,"volume":1873,"transactions":9,"vwap":730},"2025-05-23",15200,{"date":1875,"open":758,"high":311,"low":758,"close":723,"change":304,"percent_change":214,"volume":1876,"transactions":9,"vwap":723},"2025-05-22",12200,{"date":1878,"open":438,"high":438,"low":624,"close":534,"change":314,"percent_change":884,"volume":1879,"transactions":9,"vwap":534},"2025-05-21",22300,{"date":1881,"open":718,"high":1271,"low":717,"close":331,"change":255,"percent_change":1384,"volume":1882,"transactions":9,"vwap":331},"2025-05-20",12700,{"date":1884,"open":355,"high":355,"low":293,"close":718,"change":243,"percent_change":808,"volume":1885,"transactions":9,"vwap":718},"2025-05-19",30900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":214,"percent_change":1223,"volume":1892,"transactions":9,"vwap":1891},"2025-05-16",23.44,23.55,23.059999,23.21,19200,{"date":1894,"open":1895,"high":1896,"low":1281,"close":459,"change":482,"percent_change":26,"volume":1897,"transactions":9,"vwap":459},"2025-05-15",23.23,23.62,42900,{"date":1899,"open":655,"high":355,"low":1900,"close":355,"change":591,"percent_change":1901,"volume":1412,"transactions":9,"vwap":355},"2025-05-14",22.08,4.69,{"date":1903,"open":1904,"high":767,"low":1904,"close":632,"change":1905,"percent_change":1906,"volume":1050,"transactions":9,"vwap":632},"2025-05-13",21.57,0.59,2.74,{"date":1908,"open":282,"high":1909,"low":1904,"close":1904,"change":617,"percent_change":1910,"volume":1736,"transactions":9,"vwap":1904},"2025-05-12",22.040001,-1.69,{"date":1912,"open":624,"high":270,"low":282,"close":282,"change":243,"percent_change":1570,"volume":1913,"transactions":9,"vwap":282},"2025-05-09",37700,{"date":1915,"open":725,"high":711,"low":605,"close":754,"change":1210,"percent_change":1916,"volume":1123,"transactions":9,"vwap":754},"2025-05-08",-2.37,{"date":1918,"open":920,"high":1919,"low":711,"close":331,"change":432,"percent_change":233,"volume":701,"transactions":9,"vwap":331},"2025-05-07",22.94,{"date":1921,"open":905,"high":448,"low":291,"close":362,"change":1142,"percent_change":1922,"volume":1923,"transactions":9,"vwap":362},"2025-05-06",-1.81,23500,{"date":1925,"open":1926,"high":1926,"low":1239,"close":399,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":399},"2025-05-05",23.89,-1.22,-4.99,53600,{"date":1931,"open":1932,"high":1933,"low":510,"close":1934,"change":666,"percent_change":1935,"volume":1013,"transactions":9,"vwap":1934},"2025-05-02",24.41,24.53,24.47,1.12,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1135,"transactions":9,"vwap":1941},"2025-05-01",23.85,24.3,23.73,24.2,0.37,1.55,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1210,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-04-30",24.38,23.74,23.83,-2.22,31600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":25,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-04-29",24.22,24.52,23.94,24.37,1.08,32800,{"date":1960,"open":1961,"high":1941,"low":1948,"close":1962,"change":274,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-04-28",23.91,24.11,1.95,15600,{"date":1966,"open":481,"high":481,"low":490,"close":1967,"change":1054,"percent_change":1968,"volume":1718,"transactions":9,"vwap":1967},"2025-04-25",23.65,-1.42,{"date":1970,"open":1971,"high":1972,"low":1888,"close":1973,"change":941,"percent_change":790,"volume":1974,"transactions":9,"vwap":1973},"2025-04-24",23.68,24.12,23.99,21500,{"date":1976,"open":448,"high":1977,"low":1891,"close":1978,"change":225,"percent_change":1523,"volume":1442,"transactions":9,"vwap":1978},"2025-04-23",23.86,23.63,{"date":185,"open":734,"high":355,"low":1980,"close":341,"change":152,"percent_change":1981,"volume":1964,"transactions":9,"vwap":341},22.63,1.67]