[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TCAL":3,"homepage-market-summary":29,"stock-historical-TCAL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TCAL","2026-10-07",{"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},"T. Rowe Price Capital Appreciation Premium Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.6455,2.1384,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.17,22.26,22.14,22.25,-0.08,-0.36,34707.606774,25.08,21.73,115423.96703862949,13.1,386,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},29.81,101397,37009815.726696,-9.29,"2025-04-25",[182,185,194,203,214,224,233,241,251,259,266,275,286,294,303,312,320,328,338,346,355,362,372,381,390,399,409,418,426,436,446,454,462,472,481,489,494,503,511,517,523,528,536,543,551,557,566,574,583,593,600,608,616,626,632,638,647,655,664,673,679,686,692,697,700,705,711,717,723,730,736,742,746,752,758,765,770,776,783,786,790,793,798,803,810,816,821,826,831,837,841,845,848,851,856,861,865,869,872,878,884,890,894,900,903,907,911,916,919,925,931,936,941,945,950,953,956,960,966,970,974,977,981,984,988,993,997,1002,1007,1012,1017,1022,1026,1030,1037,1043,1049,1052,1055,1059,1063,1069,1073,1077,1083,1087,1090,1095,1101,1109,1116,1123,1130,1136,1143,1150,1154,1157,1163,1168,1172,1176,1182,1186,1189,1195,1200,1206,1210,1214,1219,1222,1226,1232,1236,1239,1243,1250,1256,1262,1268,1272,1277,1283,1287,1292,1296,1301,1307,1313,1319,1324,1328,1333,1337,1340,1344,1347,1351,1355,1358,1363,1367,1370,1374,1377,1382,1385,1389,1393,1396,1400,1403,1407,1410,1415,1419,1422,1425,1432,1435,1439,1442,1447,1451,1456,1460,1464,1467,1470,1473,1476,1479,1481,1484,1488,1493,1499,1504,1510,1515,1522,1528,1535,1540,1545,1552,1558,1564,1568,1572,1577,1582,1586,1589,1592,1596,1600,1603,1607,1612,1617,1622,1625,1631,1636,1640,1642,1646,1649,1653,1658,1662,1665,1670,1674,1678,1681,1684,1687,1691,1696,1702,1709,1714,1721,1728,1733,1738,1744,1749,1755,1762,1768,1772,1775,1778,1782,1787,1791,1796,1801,1807,1815,1820,1824,1829,1833,1838,1843,1847,1850,1853,1857,1862,1867,1870,1875,1880,1885,1889,1892,1895,1899,1903,1907,1912,1915,1919,1922,1925,1929,1933,1936,1941,1944,1948,1951,1954,1957,1960,1963,1968,1973,1976,1979,1983,1990,1994,1997,2000,2003,2006,2011,2015,2019,2022,2027,2030,2034,2039,2043,2050,2055,2058],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},165,22.169,{"date":186,"open":187,"high":18,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",22.21,22.18,0.13,0.59,86244.5985,319,22.2206,{"date":195,"open":196,"high":19,"low":197,"close":198,"change":199,"percent_change":173,"volume":200,"transactions":201,"vwap":202},"2026-10-05",21.87,21.863,22.12,0.22,76923.14035,254,22.0575,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",21.96,22.02,21.8,21.9,0.04,0.18,86985.4137,529,21.8453,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",21.91,21.78,21.86,0.02,0.09,56703.9937,263,21.8238,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",22.01,21.84,-0.34,-1.53,135233.845204,211,21.9452,{"date":234,"open":188,"high":188,"low":235,"close":188,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",22.04,-0.01,-0.05,18467.94,198,22.1042,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",22.23,22.11,22.19,-0.04,-0.18,34158.9457,216,22.1504,{"date":252,"open":253,"high":254,"low":253,"close":243,"change":220,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",22.1,22.244,0.41,33117.55119,247,22.1768,{"date":260,"open":245,"high":20,"low":19,"close":19,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",-0.0604,-0.27,65324.9987,387,22.1827,{"date":267,"open":268,"high":269,"low":17,"close":270,"change":271,"percent_change":125,"volume":272,"transactions":273,"vwap":274},"2026-09-23",22.3,22.3251,22.2004,-0.1296,46929.559672,249,22.2371,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",22.31,22.36,22.27,22.33,0.1249,0.56,52429.97575,241,22.3337,{"date":287,"open":245,"high":279,"low":19,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",22.2051,-0.0227,-0.1,93071.8536,353,22.2058,{"date":295,"open":20,"high":296,"low":17,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",22.2683,22.2278,-0.0656,-0.29,90986.7984,289,22.233,{"date":304,"open":277,"high":277,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",22.205,22.2934,0.0434,0.2,45967.666643,312,22.2588,{"date":313,"open":314,"high":315,"low":243,"close":20,"change":316,"percent_change":45,"volume":317,"transactions":318,"vwap":319},"2026-09-16",22.37,22.38,-0.0464,69254.8371,313,22.2874,{"date":321,"open":322,"high":322,"low":279,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":239,"vwap":327},"2026-09-15",22.43,22.2964,-0.1436,-0.64,29971.8701,22.3125,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":220,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",22.47,22.48,22.365,22.44,0.4,53894.880192,287,22.4299,{"date":339,"open":333,"high":333,"low":340,"close":341,"change":71,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",22.29,22.35,0.31,105487.6057,240,22.3159,{"date":347,"open":348,"high":348,"low":243,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",22.4,22.28,-0.15,-0.67,96921.3527,369,22.2823,{"date":356,"open":357,"high":358,"low":315,"close":322,"change":350,"percent_change":52,"volume":359,"transactions":360,"vwap":361},"2026-09-09",22.58,22.61,112556.955335,520,22.4616,{"date":363,"open":364,"high":365,"low":366,"close":357,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",22.65,22.6899,22.55,-0.1895,-0.83,32797.058179,243,22.6084,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":52,"volume":378,"transactions":379,"vwap":380},"2026-09-04",22.9,22.765,22.7695,-0.1505,65652.5968,306,22.7887,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":220,"percent_change":387,"volume":388,"transactions":28,"vwap":389},"2026-09-03",22.84,22.965,22.81,22.92,0.39,66919.9786,22.9135,{"date":391,"open":392,"high":374,"low":393,"close":394,"change":395,"percent_change":189,"volume":396,"transactions":397,"vwap":398},"2026-09-02",22.79,22.78,22.83,0.03,58593.851,344,22.8266,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",22.96,22.781,22.8,-0.2,-0.87,94017.5009,471,22.8765,{"date":410,"open":411,"high":412,"low":386,"close":413,"change":45,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",22.98,23.05,23,-0.9,60662.953213,348,23.007,{"date":419,"open":420,"high":421,"low":422,"close":422,"change":219,"percent_change":220,"volume":423,"transactions":424,"vwap":425},"2026-08-28",23.23,23.31,23.21,83744.022,498,23.2563,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":172,"vwap":435},"2026-08-27",23.26,23.2941,23.17,23.19,-0.14,-0.6,62971.4355,23.2702,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",23.28,23.41,23.1972,23.33,0,68139.61332,416,23.3519,{"date":447,"open":448,"high":449,"low":450,"close":441,"change":189,"percent_change":282,"volume":451,"transactions":452,"vwap":453},"2026-08-25",23.29,23.3468,23.25,74840.612047,484,23.3149,{"date":455,"open":456,"high":448,"low":456,"close":457,"change":209,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",23.1,23.2,0.17,81013.8665,333,23.2307,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":71,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",23.14,23.24,23.12,23.16,0.3,117463.485283,501,23.2097,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":120,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",23.15,23.27,23.09,-0.52,87134.286648,525,23.2052,{"date":482,"open":467,"high":483,"low":467,"close":422,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",23.31114,0.12,0.52,78559.823189,384,23.2745,{"date":490,"open":464,"high":450,"low":476,"close":476,"change":219,"percent_change":220,"volume":491,"transactions":492,"vwap":493},"2026-08-18",116343.20363,599,23.2018,{"date":495,"open":457,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",23.22,23.07,-0.19,-0.82,166349.0726,720,23.1667,{"date":504,"open":422,"high":505,"low":464,"close":428,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",23.32,0.06,0.26,141816.6719,644,23.2767,{"date":512,"open":496,"high":513,"low":430,"close":457,"change":506,"percent_change":507,"volume":514,"transactions":515,"vwap":516},"2026-08-13",23.3,172844.3772,795,23.2388,{"date":518,"open":474,"high":465,"low":519,"close":464,"change":237,"percent_change":37,"volume":520,"transactions":521,"vwap":522},"2026-08-12",23.1075,174840.541,698,23.2112,{"date":524,"open":464,"high":465,"low":466,"close":431,"change":506,"percent_change":507,"volume":525,"transactions":526,"vwap":527},"2026-08-11",188017.5844,614,23.2107,{"date":529,"open":497,"high":530,"low":531,"close":532,"change":395,"percent_change":189,"volume":533,"transactions":534,"vwap":535},"2026-08-10",23.18,23.038,23.13,347870.9201,1114,23.146,{"date":537,"open":538,"high":474,"low":539,"close":456,"change":220,"percent_change":387,"volume":540,"transactions":541,"vwap":542},"2026-08-07",23.06,22.95,86408.624812,511,23.112,{"date":544,"open":545,"high":538,"low":546,"close":547,"change":506,"percent_change":507,"volume":548,"transactions":549,"vwap":550},"2026-08-06",23.03,22.9138,23.01,116523.8332,617,22.9749,{"date":552,"open":413,"high":413,"low":383,"close":539,"change":553,"percent_change":199,"volume":554,"transactions":555,"vwap":556},"2026-08-05",0.05,131993.5989,616,22.9082,{"date":558,"open":559,"high":539,"low":560,"close":374,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",22.76,22.6571,0.14,0.62,197162.6164,751,22.8566,{"date":567,"open":568,"high":394,"low":568,"close":559,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",22.7,0.11,0.49,128837.6007,594,22.7857,{"date":575,"open":358,"high":576,"low":577,"close":364,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",22.695,22.53,-0.17,-0.74,99618.4914,390,22.6304,{"date":584,"open":385,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",22.91,22.6337,22.82,-0.13,-0.57,54673.5111,298,22.7635,{"date":594,"open":497,"high":456,"low":539,"close":539,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",-0.1001,-0.43,53211.2531,382,22.9999,{"date":601,"open":539,"high":602,"low":539,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":310,"vwap":607},"2026-07-28",23.095005,23.0501,0.2601,1.14,92696.8997,23.0375,{"date":609,"open":610,"high":610,"low":611,"close":392,"change":612,"percent_change":613,"volume":614,"transactions":336,"vwap":615},"2026-07-27",22.97,22.64,0.16,0.71,61388.9245,22.8426,{"date":617,"open":577,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",22.74,22.5,22.63,0.15,0.67,76470.133956,391,22.6615,{"date":627,"open":315,"high":366,"low":628,"close":331,"change":220,"percent_change":334,"volume":629,"transactions":630,"vwap":631},"2026-07-23",22.345,71749.9411,468,22.4595,{"date":633,"open":341,"high":333,"low":628,"close":634,"change":395,"percent_change":189,"volume":635,"transactions":636,"vwap":637},"2026-07-22",22.39,58688.028487,336,22.3998,{"date":639,"open":315,"high":640,"low":641,"close":278,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",22.45,22.2,-0.61,-2.66,62978.5571,311,22.3956,{"date":648,"open":585,"high":649,"low":650,"close":610,"change":334,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",22.99,22.85,1.77,49988.1661,253,22.9116,{"date":656,"open":392,"high":657,"low":658,"close":659,"change":100,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-17",22.86,22.56,22.57,-1.31,73005.2351,591,22.6939,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":507,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-16",22.68,22.875,22.87,1.15,74093.9277,323,22.7955,{"date":674,"open":675,"high":618,"low":675,"close":358,"change":246,"percent_change":247,"volume":676,"transactions":677,"vwap":678},"2026-07-15",22.59,81075.893822,397,22.6718,{"date":680,"open":681,"high":682,"low":364,"close":364,"change":350,"percent_change":52,"volume":683,"transactions":684,"vwap":685},"2026-07-14",22.72,22.75,76025.2583,436,22.7039,{"date":687,"open":413,"high":413,"low":688,"close":403,"change":219,"percent_change":220,"volume":689,"transactions":690,"vwap":691},"2026-07-13",22.785,32590.3882,221,22.8081,{"date":693,"open":568,"high":385,"low":694,"close":393,"change":189,"percent_change":695,"volume":696,"transactions":9,"vwap":393},"2026-07-10",22.665,0.57,77900,{"date":698,"open":364,"high":681,"low":658,"close":364,"change":442,"percent_change":442,"volume":699,"transactions":9,"vwap":364},"2026-07-09",67800,{"date":701,"open":394,"high":394,"low":675,"close":364,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":364},"2026-07-08",-0.071,-0.31,73600,{"date":706,"open":393,"high":394,"low":707,"close":708,"change":709,"percent_change":561,"volume":710,"transactions":9,"vwap":708},"2026-07-07",22.694,22.721,0.031,38500,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":395,"percent_change":189,"volume":716,"transactions":9,"vwap":715},"2026-07-06",22.73,22.571,22.69,51000,{"date":718,"open":658,"high":715,"low":719,"close":720,"change":458,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-02",22.52,22.66,0.76,124000,{"date":724,"open":20,"high":725,"low":20,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-01",22.67,22.49,0.29,1.31,107700,{"date":731,"open":641,"high":732,"low":733,"close":641,"change":120,"percent_change":734,"volume":735,"transactions":9,"vwap":641},"2026-06-30",22.24,22.087,-0.54,50700,{"date":737,"open":738,"high":726,"low":739,"close":739,"change":740,"percent_change":703,"volume":741,"transactions":9,"vwap":739},"2026-06-29",22.46,22.32,-0.07,138700,{"date":743,"open":641,"high":322,"low":641,"close":634,"change":210,"percent_change":744,"volume":745,"transactions":9,"vwap":634},"2026-06-26",0.81,156800,{"date":747,"open":748,"high":348,"low":641,"close":187,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":187},"2026-06-25",22.22,-0.057,-0.26,110000,{"date":753,"open":754,"high":280,"low":754,"close":755,"change":756,"percent_change":695,"volume":757,"transactions":9,"vwap":755},"2026-06-24",22.16,22.267,0.127,76900,{"date":759,"open":760,"high":761,"low":760,"close":19,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":19},"2026-06-23",21.94,22.15,0.23,1.05,51600,{"date":766,"open":226,"high":226,"low":767,"close":216,"change":247,"percent_change":768,"volume":769,"transactions":9,"vwap":216},"2026-06-22",21.89,-0.81,48700,{"date":771,"open":18,"high":18,"low":772,"close":773,"change":774,"percent_change":578,"volume":775,"transactions":9,"vwap":773},"2026-06-18",22.030001,22.09,-0.037,48500,{"date":777,"open":314,"high":619,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-17",22.045,22.127,-0.323,-1.44,103500,{"date":784,"open":785,"high":330,"low":341,"close":640,"change":569,"percent_change":570,"volume":769,"transactions":9,"vwap":640},"2026-06-16",22.42,{"date":787,"open":279,"high":348,"low":279,"close":788,"change":220,"percent_change":334,"volume":789,"transactions":9,"vwap":788},"2026-06-15",22.34,47700,{"date":791,"open":748,"high":340,"low":754,"close":20,"change":553,"percent_change":762,"volume":792,"transactions":9,"vwap":20},"2026-06-12",40800,{"date":794,"open":18,"high":795,"low":244,"close":641,"change":796,"percent_change":553,"volume":797,"transactions":9,"vwap":641},"2026-06-11",22.329,0.01,53400,{"date":799,"open":268,"high":280,"low":188,"close":245,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":245},"2026-06-10",-0.09,-0.4,60000,{"date":804,"open":805,"high":349,"low":806,"close":349,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":349},"2026-06-09",22.08,22.07,0.295,1.34,41700,{"date":811,"open":772,"high":812,"low":813,"close":813,"change":814,"percent_change":589,"volume":815,"transactions":9,"vwap":813},"2026-06-08",22.13,21.985,-0.125,68400,{"date":817,"open":245,"high":641,"low":805,"close":244,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":244},"2026-06-05",0.08,0.36,53600,{"date":822,"open":226,"high":19,"low":823,"close":772,"change":458,"percent_change":824,"volume":825,"transactions":9,"vwap":772},"2026-06-04",22,0.78,53300,{"date":827,"open":828,"high":829,"low":828,"close":218,"change":553,"percent_change":762,"volume":830,"transactions":9,"vwap":218},"2026-06-03",21.82,21.935,51700,{"date":832,"open":833,"high":834,"low":25,"close":835,"change":740,"percent_change":115,"volume":836,"transactions":9,"vwap":835},"2026-06-02",21.83,21.88,21.81,88600,{"date":838,"open":823,"high":206,"low":834,"close":834,"change":45,"percent_change":839,"volume":840,"transactions":9,"vwap":834},"2026-06-01",-0.95,91400,{"date":842,"open":641,"high":641,"low":843,"close":773,"change":21,"percent_change":22,"volume":844,"transactions":9,"vwap":773},"2026-05-29",22.040001,60700,{"date":846,"open":188,"high":188,"low":805,"close":17,"change":236,"percent_change":237,"volume":847,"transactions":9,"vwap":17},"2026-05-28",76600,{"date":849,"open":245,"high":279,"low":253,"close":188,"change":219,"percent_change":220,"volume":850,"transactions":9,"vwap":188},"2026-05-27",55400,{"date":852,"open":20,"high":20,"low":253,"close":754,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":754},"2026-05-26",-0.33,-1.47,116400,{"date":857,"open":640,"high":726,"low":788,"close":726,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":726},"2026-05-22",0.1,0.45,56000,{"date":862,"open":739,"high":634,"low":244,"close":634,"change":484,"percent_change":863,"volume":864,"transactions":9,"vwap":634},"2026-05-21",0.54,74900,{"date":866,"open":280,"high":280,"low":867,"close":279,"change":209,"percent_change":210,"volume":868,"transactions":9,"vwap":279},"2026-05-20",22.164,72000,{"date":870,"open":18,"high":348,"low":188,"close":243,"change":756,"percent_change":695,"volume":871,"transactions":9,"vwap":243},"2026-05-19",138400,{"date":873,"open":205,"high":874,"low":205,"close":875,"change":876,"percent_change":727,"volume":877,"transactions":9,"vwap":875},"2026-05-18",22.192,22.103,0.063,135900,{"date":879,"open":198,"high":880,"low":843,"close":843,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":843},"2026-05-15",22.175,-0.085,-0.38,80500,{"date":885,"open":226,"high":886,"low":226,"close":887,"change":888,"percent_change":727,"volume":889,"transactions":9,"vwap":887},"2026-05-14",22.185,22.125,0.065,70400,{"date":891,"open":812,"high":812,"low":216,"close":892,"change":120,"percent_change":734,"volume":893,"transactions":9,"vwap":892},"2026-05-13",22.059999,104000,{"date":895,"open":892,"high":245,"low":896,"close":188,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":188},"2026-05-12",21.97,0.21,0.96,122400,{"date":901,"open":806,"high":902,"low":760,"close":896,"change":740,"percent_change":115,"volume":855,"transactions":9,"vwap":896},"2026-05-11",22.128,{"date":904,"open":348,"high":348,"low":772,"close":843,"change":299,"percent_change":905,"volume":906,"transactions":9,"vwap":843},"2026-05-08",-1.3,147300,{"date":908,"open":788,"high":315,"low":20,"close":280,"change":909,"percent_change":308,"volume":910,"transactions":9,"vwap":280},"2026-05-07",0.044,65800,{"date":912,"open":341,"high":640,"low":18,"close":913,"change":914,"percent_change":404,"volume":915,"transactions":9,"vwap":913},"2026-05-06",22.286,-0.044,145000,{"date":917,"open":341,"high":333,"low":280,"close":280,"change":442,"percent_change":442,"volume":918,"transactions":9,"vwap":280},"2026-05-05",88000,{"date":920,"open":315,"high":331,"low":921,"close":280,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":280},"2026-05-04",22.275,-0.11,-0.49,93600,{"date":926,"open":658,"high":927,"low":928,"close":333,"change":929,"percent_change":262,"volume":930,"transactions":9,"vwap":333},"2026-05-01",22.62,22.406,-0.06,108200,{"date":932,"open":315,"high":933,"low":934,"close":619,"change":858,"percent_change":859,"volume":935,"transactions":9,"vwap":619},"2026-04-30",22.517,22.375,171400,{"date":937,"open":640,"high":938,"low":939,"close":348,"change":796,"percent_change":209,"volume":940,"transactions":9,"vwap":348},"2026-04-29",22.498,22.358,124900,{"date":942,"open":943,"high":675,"low":634,"close":634,"change":237,"percent_change":37,"volume":944,"transactions":9,"vwap":634},"2026-04-28",22.51,81100,{"date":946,"open":640,"high":947,"low":333,"close":333,"change":299,"percent_change":948,"volume":949,"transactions":9,"vwap":333},"2026-04-27",22.595,-1.28,58100,{"date":951,"open":383,"high":383,"low":720,"close":713,"change":922,"percent_change":105,"volume":952,"transactions":9,"vwap":713},"2026-04-24",58800,{"date":954,"open":682,"high":383,"low":720,"close":383,"change":506,"percent_change":507,"volume":955,"transactions":9,"vwap":383},"2026-04-23",166100,{"date":957,"open":456,"high":456,"low":682,"close":393,"change":958,"percent_change":156,"volume":959,"transactions":9,"vwap":393},"2026-04-22",-0.055,65600,{"date":961,"open":456,"high":456,"low":385,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-21",22.835,-0.175,-0.76,55800,{"date":967,"open":411,"high":968,"low":969,"close":547,"change":740,"percent_change":100,"volume":825,"transactions":9,"vwap":547},"2026-04-20",23.08,22.94,{"date":971,"open":413,"high":972,"low":539,"close":968,"change":484,"percent_change":485,"volume":973,"transactions":9,"vwap":968},"2026-04-17",23.089001,150600,{"date":975,"open":610,"high":413,"low":374,"close":401,"change":395,"percent_change":189,"volume":976,"transactions":9,"vwap":401},"2026-04-16",141800,{"date":978,"open":411,"high":411,"low":587,"close":979,"change":219,"percent_change":220,"volume":980,"transactions":9,"vwap":979},"2026-04-15",22.93,147500,{"date":982,"open":374,"high":401,"low":383,"close":585,"change":796,"percent_change":209,"volume":983,"transactions":9,"vwap":585},"2026-04-14",75100,{"date":985,"open":681,"high":374,"low":715,"close":374,"change":612,"percent_change":986,"volume":987,"transactions":9,"vwap":374},"2026-04-13",0.7,62100,{"date":989,"open":610,"high":610,"low":666,"close":618,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":618},"2026-04-10",-0.16,-0.7,55000,{"date":994,"open":386,"high":539,"low":393,"close":374,"change":995,"percent_change":588,"volume":996,"transactions":9,"vwap":374},"2026-04-09",-0.03,92700,{"date":998,"open":403,"high":979,"low":559,"close":979,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":979},"2026-04-08",0.35,1.55,78400,{"date":1003,"open":364,"high":364,"low":1004,"close":357,"change":1005,"percent_change":100,"volume":1006,"transactions":9,"vwap":357},"2026-04-07",22.515,-0.068,106100,{"date":1008,"open":658,"high":364,"low":577,"close":1009,"change":1010,"percent_change":999,"volume":1011,"transactions":9,"vwap":1009},"2026-04-06",22.648,0.078,77700,{"date":1013,"open":341,"high":1014,"low":1015,"close":659,"change":612,"percent_change":613,"volume":1016,"transactions":9,"vwap":659},"2026-04-02",22.575,22.305,79900,{"date":1018,"open":348,"high":619,"low":341,"close":1019,"change":506,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-01",22.41,0.27,77200,{"date":1023,"open":245,"high":315,"low":253,"close":341,"change":199,"percent_change":1024,"volume":1025,"transactions":9,"vwap":341},"2026-03-31",0.99,152800,{"date":1027,"open":761,"high":349,"low":1028,"close":812,"change":189,"percent_change":190,"volume":1029,"transactions":9,"vwap":812},"2026-03-30",22.065001,118600,{"date":1031,"open":748,"high":1032,"low":1033,"close":823,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":823},"2026-03-27",22.225,21.95,-0.275,-1.23,118900,{"date":1038,"open":277,"high":738,"low":1039,"close":921,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":921},"2026-03-26",22.245,-0.265,-1.18,87900,{"date":1044,"open":611,"high":1045,"low":1046,"close":1047,"change":395,"percent_change":189,"volume":1048,"transactions":9,"vwap":1047},"2026-03-25",22.671,22.431,22.54,95700,{"date":1050,"open":738,"high":927,"low":785,"close":943,"change":506,"percent_change":1020,"volume":1051,"transactions":9,"vwap":943},"2026-03-24",153300,{"date":1053,"open":666,"high":666,"low":640,"close":640,"change":236,"percent_change":246,"volume":1054,"transactions":9,"vwap":640},"2026-03-23",88200,{"date":1056,"open":393,"high":393,"low":785,"close":738,"change":750,"percent_change":1057,"volume":1058,"transactions":9,"vwap":738},"2026-03-20",-1.14,200700,{"date":1060,"open":682,"high":587,"low":1061,"close":681,"change":740,"percent_change":703,"volume":1062,"transactions":9,"vwap":681},"2026-03-19",22.6,203600,{"date":1064,"open":476,"high":476,"low":1065,"close":392,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":392},"2026-03-18",22.77,-0.39,-1.68,169700,{"date":1070,"open":438,"high":441,"low":1071,"close":530,"change":818,"percent_change":999,"volume":1072,"transactions":9,"vwap":530},"2026-03-17",23.165,149700,{"date":1074,"open":1075,"high":422,"low":1075,"close":456,"change":858,"percent_change":1076,"volume":769,"transactions":9,"vwap":456},"2026-03-16",23.049999,0.43,{"date":1078,"open":1079,"high":1080,"low":374,"close":413,"change":621,"percent_change":1081,"volume":1082,"transactions":9,"vwap":413},"2026-03-13",23.059999,23.11,0.66,91600,{"date":1084,"open":1075,"high":1085,"low":383,"close":650,"change":37,"percent_change":839,"volume":1086,"transactions":9,"vwap":650},"2026-03-12",23.175,156000,{"date":1088,"open":448,"high":448,"low":1075,"close":497,"change":990,"percent_change":166,"volume":1089,"transactions":9,"vwap":497},"2026-03-11",195100,{"date":1091,"open":1092,"high":1092,"low":431,"close":420,"change":750,"percent_change":1093,"volume":1094,"transactions":9,"vwap":420},"2026-03-10",23.45,-1.11,74800,{"date":1096,"open":448,"high":1097,"low":474,"close":1098,"change":1099,"percent_change":621,"volume":1100,"transactions":9,"vwap":1098},"2026-03-09",23.51,23.49,0.035,171700,{"date":1102,"open":1103,"high":1104,"low":438,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-06",23.38,23.48,23.455,-0.065,-0.28,124200,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":262,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-05",23.72,23.492,23.52,-1.13,141500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":796,"percent_change":209,"volume":1122,"transactions":9,"vwap":1121},"2026-03-04",23.8,23.84,23.65,23.79,165700,{"date":1124,"open":1125,"high":1126,"low":1097,"close":1127,"change":922,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-03",23.76,23.82,23.78,-0.46,169500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":442,"percent_change":442,"volume":1108,"transactions":9,"vwap":1135},"2026-03-02",23.88,23.96,23.75,23.89,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1135,"change":458,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1135},"2026-02-27",23.71,23.92,23.69,0.72,120700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1111,"change":612,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1111},"2026-02-26",23.64,23.728,23.6,0.68,97400,{"date":1151,"open":1147,"high":1147,"low":1152,"close":1153,"change":246,"percent_change":578,"volume":1025,"transactions":9,"vwap":1153},"2026-02-25",23.39,23.56,{"date":1155,"open":1104,"high":1147,"low":1092,"close":1147,"change":995,"percent_change":588,"volume":1156,"transactions":9,"vwap":1147},"2026-02-24",114600,{"date":1158,"open":1138,"high":1159,"low":1160,"close":1161,"change":990,"percent_change":351,"volume":1162,"transactions":9,"vwap":1161},"2026-02-23",23.755,23.55,23.63,159100,{"date":1164,"open":1111,"high":1121,"low":1165,"close":1121,"change":818,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1121},"2026-02-20",23.66,0.34,104400,{"date":1169,"open":1170,"high":1134,"low":1161,"close":1138,"change":796,"percent_change":209,"volume":1171,"transactions":9,"vwap":1138},"2026-02-19",23.7,202100,{"date":1173,"open":1165,"high":1170,"low":1174,"close":1170,"change":561,"percent_change":190,"volume":1175,"transactions":9,"vwap":1170},"2026-02-18",23.53,162300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1153,"change":209,"percent_change":458,"volume":1181,"transactions":9,"vwap":1153},"2026-02-17",23.58,23.605,23.46,422600,{"date":1183,"open":1098,"high":1178,"low":1184,"close":1113,"change":561,"percent_change":1185,"volume":1029,"transactions":9,"vwap":1113},"2026-02-13",23.44,0.6,{"date":1187,"open":1147,"high":1147,"low":421,"close":1103,"change":498,"percent_change":768,"volume":1188,"transactions":9,"vwap":1103},"2026-02-12",260000,{"date":1190,"open":1191,"high":1170,"low":1174,"close":1192,"change":588,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-02-11",23.67,23.57,-0.55,300200,{"date":1196,"open":1145,"high":1197,"low":1198,"close":1170,"change":569,"percent_change":72,"volume":1199,"transactions":9,"vwap":1170},"2026-02-10",23.91,23.615,583200,{"date":1201,"open":1165,"high":1165,"low":1174,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-09",23.59,-0.37,-1.54,154300,{"date":1207,"open":1125,"high":1208,"low":1191,"close":1133,"change":342,"percent_change":728,"volume":1209,"transactions":9,"vwap":1133},"2026-02-06",24.23,246800,{"date":1211,"open":1212,"high":1126,"low":1120,"close":1120,"change":800,"percent_change":882,"volume":1213,"transactions":9,"vwap":1120},"2026-02-05",23.77,221800,{"date":1215,"open":1170,"high":1119,"low":1145,"close":1216,"change":858,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-04",23.74,0.42,85100,{"date":1220,"open":1138,"high":1126,"low":1178,"close":1145,"change":740,"percent_change":100,"volume":1221,"transactions":9,"vwap":1145},"2026-02-03",138500,{"date":1223,"open":1140,"high":1134,"low":1202,"close":1138,"change":506,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1138},"2026-02-02",0.25,159200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1120,"change":395,"percent_change":189,"volume":1231,"transactions":9,"vwap":1120},"2026-01-30",23.62,23.68,23.5,252600,{"date":1233,"open":1120,"high":1234,"low":1097,"close":1228,"change":246,"percent_change":578,"volume":1235,"transactions":9,"vwap":1228},"2026-01-29",23.699,169000,{"date":1237,"open":1111,"high":1127,"low":1161,"close":1165,"change":588,"percent_change":1193,"volume":1238,"transactions":9,"vwap":1165},"2026-01-28",286100,{"date":1240,"open":1126,"high":1126,"low":1241,"close":1121,"change":703,"percent_change":65,"volume":1242,"transactions":9,"vwap":1121},"2026-01-27",23.725,165900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":71,"percent_change":727,"volume":1249,"transactions":9,"vwap":1248},"2026-01-26",24.08,24.18,24.030001,24.1,107100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1247,"change":219,"percent_change":818,"volume":1255,"transactions":9,"vwap":1247},"2026-01-23",24.02,24.059999,23.93,149100,{"date":1257,"open":1258,"high":1248,"low":1259,"close":1260,"change":395,"percent_change":189,"volume":1261,"transactions":9,"vwap":1260},"2026-01-22",23.98,23.9,24.01,175900,{"date":1263,"open":1135,"high":1264,"low":1265,"close":1258,"change":308,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1258},"2026-01-21",24.040001,23.85,0.84,144800,{"date":1269,"open":1259,"high":1197,"low":1134,"close":1127,"change":100,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1127},"2026-01-20",-1.25,110100,{"date":1273,"open":1253,"high":1274,"low":1275,"close":1245,"change":395,"percent_change":484,"volume":1276,"transactions":9,"vwap":1245},"2026-01-16",24.11,23.958,118300,{"date":1278,"open":1279,"high":1248,"low":1280,"close":1281,"change":995,"percent_change":120,"volume":1282,"transactions":9,"vwap":1281},"2026-01-15",24.07,23.985,24.049999,138900,{"date":1284,"open":1285,"high":1245,"low":1197,"close":1245,"change":308,"percent_change":1266,"volume":1286,"transactions":9,"vwap":1245},"2026-01-14",23.95,158200,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1132,"change":237,"percent_change":45,"volume":1291,"transactions":9,"vwap":1132},"2026-01-13",23.94,23.775,151300,{"date":1293,"open":1294,"high":1289,"low":1118,"close":1254,"change":209,"percent_change":458,"volume":1295,"transactions":9,"vwap":1254},"2026-01-12",23.86,102400,{"date":1297,"open":1298,"high":1285,"low":1121,"close":1135,"change":1299,"percent_change":506,"volume":1300,"transactions":9,"vwap":1135},"2026-01-09",23.87,0.015,169300,{"date":1302,"open":1111,"high":1259,"low":1170,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-01-08",23.875,0.145,0.61,116000,{"date":1308,"open":1139,"high":1258,"low":1111,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-01-07",23.73,-0.155,-0.65,125400,{"date":1314,"open":1309,"high":1254,"low":1145,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-01-06",23.885,0.435,1.86,190300,{"date":1320,"open":1321,"high":1134,"low":1152,"close":1092,"change":498,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1092},"2026-01-05",23.61,-0.8,142500,{"date":1325,"open":1111,"high":1111,"low":1326,"close":1145,"change":71,"percent_change":468,"volume":1327,"transactions":9,"vwap":1145},"2026-01-02",23.54,68300,{"date":1329,"open":1330,"high":1303,"low":1192,"close":1192,"change":750,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1192},"2025-12-31",23.83,-1.09,271100,{"date":1334,"open":1265,"high":1298,"low":1335,"close":1330,"change":442,"percent_change":442,"volume":1336,"transactions":9,"vwap":1330},"2025-12-30",23.793,86700,{"date":1338,"open":1259,"high":1259,"low":1126,"close":1330,"change":796,"percent_change":209,"volume":1339,"transactions":9,"vwap":1330},"2025-12-29",97800,{"date":1341,"open":1342,"high":1135,"low":1212,"close":1126,"change":219,"percent_change":818,"volume":1343,"transactions":9,"vwap":1126},"2025-12-26",23.81,115000,{"date":1345,"open":1216,"high":1265,"low":1309,"close":1118,"change":442,"percent_change":442,"volume":1346,"transactions":9,"vwap":1118},"2025-12-24",58300,{"date":1348,"open":1134,"high":1118,"low":1111,"close":1118,"change":247,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1118},"2025-12-23",-0.75,51100,{"date":1352,"open":1342,"high":1258,"low":1134,"close":1258,"change":569,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1258},"2025-12-22",0.46,97100,{"date":1356,"open":1330,"high":1139,"low":1342,"close":1298,"change":219,"percent_change":818,"volume":1357,"transactions":9,"vwap":1298},"2025-12-19",86400,{"date":1359,"open":1265,"high":1360,"low":1126,"close":1265,"change":1361,"percent_change":290,"volume":1362,"transactions":9,"vwap":1265},"2025-12-18",23.97,-0.025,138200,{"date":1364,"open":1121,"high":1139,"low":1121,"close":1303,"change":1365,"percent_change":87,"volume":1366,"transactions":9,"vwap":1303},"2025-12-17",0.215,64800,{"date":1368,"open":1133,"high":1133,"low":1165,"close":1165,"change":100,"percent_change":1270,"volume":1369,"transactions":9,"vwap":1165},"2025-12-16",149500,{"date":1371,"open":1259,"high":1133,"low":1118,"close":1133,"change":621,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1133},"2025-12-15",0.63,80000,{"date":1375,"open":1265,"high":1298,"low":1125,"close":1342,"change":237,"percent_change":45,"volume":1376,"transactions":9,"vwap":1342},"2025-12-12",210200,{"date":1378,"open":1379,"high":1132,"low":1165,"close":1294,"change":819,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1294},"2025-12-11",23.675,1.53,106700,{"date":1383,"open":1092,"high":1174,"low":1384,"close":1230,"change":553,"percent_change":897,"volume":1156,"transactions":9,"vwap":1230},"2025-12-10",23.4,{"date":1386,"open":1202,"high":1165,"low":1092,"close":1092,"change":290,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1092},"2025-12-09",-0.42,184000,{"date":1390,"open":1140,"high":1140,"low":1097,"close":1160,"change":120,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1160},"2025-12-08",-0.51,151800,{"date":1394,"open":1120,"high":1395,"low":1321,"close":1191,"change":881,"percent_change":22,"volume":1016,"transactions":9,"vwap":1191},"2025-12-05",23.737,{"date":1397,"open":1127,"high":1335,"low":1147,"close":1159,"change":958,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1159},"2025-12-04",-0.23,116800,{"date":1401,"open":1212,"high":1298,"low":1165,"close":1342,"change":553,"percent_change":897,"volume":1402,"transactions":9,"vwap":1342},"2025-12-03",144700,{"date":1404,"open":1197,"high":1197,"low":1405,"close":1125,"change":262,"percent_change":1406,"volume":1221,"transactions":9,"vwap":1125},"2025-12-02",23.724,-1.12,{"date":1408,"open":1409,"high":1409,"low":1303,"close":1247,"change":990,"percent_change":52,"volume":1306,"transactions":9,"vwap":1247},"2025-12-01",24.14,{"date":1411,"open":1274,"high":1412,"low":1413,"close":1412,"change":553,"percent_change":897,"volume":1414,"transactions":9,"vwap":1412},"2025-11-28",24.19,24.084999,22100,{"date":1416,"open":1260,"high":1417,"low":1260,"close":1409,"change":858,"percent_change":1217,"volume":1418,"transactions":9,"vwap":1409},"2025-11-26",24.16,142200,{"date":1420,"open":1298,"high":1245,"low":1298,"close":1264,"change":818,"percent_change":1421,"volume":699,"transactions":9,"vwap":1264},"2025-11-25",0.33,{"date":1423,"open":1133,"high":1133,"low":1170,"close":1133,"change":578,"percent_change":991,"volume":1424,"transactions":9,"vwap":1133},"2025-11-24",233900,{"date":1426,"open":1254,"high":1427,"low":1254,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-11-21",24.26,24.13,0.38,1.6,59300,{"date":1433,"open":1260,"high":1247,"low":1216,"close":1134,"change":246,"percent_change":578,"volume":1434,"transactions":9,"vwap":1134},"2025-11-20",107200,{"date":1436,"open":1279,"high":1279,"low":1127,"close":1121,"change":1107,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1121},"2025-11-19",-1.16,128600,{"date":1440,"open":1253,"high":1417,"low":1252,"close":1279,"change":796,"percent_change":209,"volume":1441,"transactions":9,"vwap":1279},"2025-11-18",83400,{"date":1443,"open":1444,"high":1445,"low":1253,"close":1253,"change":800,"percent_change":1203,"volume":1446,"transactions":9,"vwap":1253},"2025-11-17",24.15,24.2,165600,{"date":1448,"open":1445,"high":1445,"low":1449,"close":1444,"change":796,"percent_change":209,"volume":1450,"transactions":9,"vwap":1444},"2025-11-14",24,147200,{"date":1452,"open":1245,"high":1453,"low":1454,"close":1409,"change":569,"percent_change":1353,"volume":1455,"transactions":9,"vwap":1409},"2025-11-13",24.22,24.061001,174400,{"date":1457,"open":1417,"high":1458,"low":1247,"close":1247,"change":578,"percent_change":991,"volume":1459,"transactions":9,"vwap":1247},"2025-11-12",24.25,379700,{"date":1461,"open":1289,"high":1445,"low":1197,"close":1445,"change":1462,"percent_change":808,"volume":1463,"transactions":9,"vwap":1445},"2025-11-11",0.32,219200,{"date":1465,"open":1119,"high":1139,"low":1309,"close":1132,"change":209,"percent_change":458,"volume":1466,"transactions":9,"vwap":1132},"2025-11-10",107800,{"date":1468,"open":1170,"high":1265,"low":1170,"close":1119,"change":561,"percent_change":190,"volume":1469,"transactions":9,"vwap":1119},"2025-11-07",56200,{"date":1471,"open":1134,"high":1127,"low":1120,"close":1170,"change":236,"percent_change":246,"volume":1472,"transactions":9,"vwap":1170},"2025-11-06",64400,{"date":1474,"open":1212,"high":1135,"low":1138,"close":1138,"change":290,"percent_change":1387,"volume":1475,"transactions":9,"vwap":1138},"2025-11-05",62800,{"date":1477,"open":1216,"high":1126,"low":1145,"close":1342,"change":210,"percent_change":721,"volume":1478,"transactions":9,"vwap":1342},"2025-11-04",115700,{"date":1480,"open":1118,"high":1118,"low":1104,"close":1161,"change":247,"percent_change":964,"volume":840,"transactions":9,"vwap":1161},"2025-11-03",{"date":1482,"open":1309,"high":1265,"low":1111,"close":1342,"change":246,"percent_change":578,"volume":1483,"transactions":9,"vwap":1342},"2025-10-31",122800,{"date":1485,"open":1309,"high":1486,"low":1309,"close":1265,"change":569,"percent_change":1353,"volume":1487,"transactions":9,"vwap":1265},"2025-10-30",24.035,205400,{"date":1489,"open":1490,"high":1490,"low":1170,"close":1216,"change":853,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1216},"2025-10-29",24.12,-1.37,258300,{"date":1494,"open":1208,"high":1495,"low":1285,"close":1279,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1279},"2025-10-28",24.28,-0.5,-2.04,307300,{"date":1500,"open":24,"high":24,"low":1501,"close":1502,"change":995,"percent_change":120,"volume":1503,"transactions":9,"vwap":1502},"2025-10-27",24.55,24.57,189800,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":209,"percent_change":612,"volume":1509,"transactions":9,"vwap":1508},"2025-10-24",24.56,24.739,24.6,130100,{"date":1511,"open":1512,"high":1513,"low":1506,"close":1506,"change":858,"percent_change":255,"volume":1514,"transactions":9,"vwap":1506},"2025-10-23",24.59,25,99300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1519,"change":45,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-10-22",24.61,24.77,24.46,-0.85,167500,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":404,"percent_change":1322,"volume":1527,"transactions":9,"vwap":1526},"2025-10-21",24.58,24.74,24.67,131600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1429,"percent_change":1000,"volume":1534,"transactions":9,"vwap":1533},"2025-10-20",24.53,24.98,24.47,24.87,121500,{"date":1536,"open":1495,"high":1501,"low":1495,"close":1537,"change":308,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-10-17",24.49,0.82,70500,{"date":1541,"open":1501,"high":1501,"low":1453,"close":1542,"change":1398,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-10-16",24.29,-0.94,195400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":21,"percent_change":853,"volume":1551,"transactions":9,"vwap":1550},"2025-10-15",24.4,24.66,24.37,24.52,123800,{"date":1553,"open":1554,"high":1517,"low":1555,"close":1508,"change":1556,"percent_change":1024,"volume":1557,"transactions":9,"vwap":1508},"2025-10-14",24.34,24.33,0.24,99000,{"date":1559,"open":1560,"high":1561,"low":1555,"close":1562,"change":236,"percent_change":246,"volume":1563,"transactions":9,"vwap":1562},"2025-10-13",24.35,24.5,24.36,162100,{"date":1565,"open":1566,"high":1501,"low":1549,"close":1549,"change":929,"percent_change":161,"volume":1567,"transactions":9,"vwap":1549},"2025-10-10",24.41,95000,{"date":1569,"open":1561,"high":1508,"low":1570,"close":1570,"change":432,"percent_change":589,"volume":1571,"transactions":9,"vwap":1570},"2025-10-09",24.43,94600,{"date":1573,"open":1519,"high":1574,"low":1575,"close":1502,"change":395,"percent_change":484,"volume":1576,"transactions":9,"vwap":1502},"2025-10-08",24.63,24.452,84600,{"date":1578,"open":1579,"high":1517,"low":1579,"close":1580,"change":71,"percent_change":727,"volume":1581,"transactions":9,"vwap":1580},"2025-10-07",24.45,24.54,126500,{"date":1583,"open":1508,"high":1508,"low":1584,"close":1532,"change":929,"percent_change":156,"volume":1585,"transactions":9,"vwap":1532},"2025-10-06",24.39,96900,{"date":1587,"open":1584,"high":1502,"low":1584,"close":1530,"change":484,"percent_change":570,"volume":1588,"transactions":9,"vwap":1530},"2025-10-03",77400,{"date":1590,"open":1560,"high":1579,"low":1560,"close":1566,"change":929,"percent_change":161,"volume":1591,"transactions":9,"vwap":1566},"2025-10-02",106200,{"date":1593,"open":1594,"high":1537,"low":1560,"close":1532,"change":818,"percent_change":1421,"volume":1595,"transactions":9,"vwap":1532},"2025-10-01",24.48,71000,{"date":1597,"open":1566,"high":1532,"low":1598,"close":1584,"change":858,"percent_change":255,"volume":1599,"transactions":9,"vwap":1584},"2025-09-30",24.298,122500,{"date":1601,"open":1208,"high":1562,"low":1409,"close":1542,"change":506,"percent_change":1224,"volume":1602,"transactions":9,"vwap":1542},"2025-09-29",92200,{"date":1604,"open":1264,"high":1208,"low":1247,"close":1208,"change":308,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1208},"2025-09-26",0.83,61700,{"date":1608,"open":1245,"high":1609,"low":1360,"close":1247,"change":1203,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1247},"2025-09-25",24.165,-1.52,116500,{"date":1613,"open":1560,"high":1614,"low":1615,"close":1547,"change":553,"percent_change":897,"volume":1616,"transactions":9,"vwap":1547},"2025-09-24",24.42,24.3,81800,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1560,"change":553,"percent_change":897,"volume":1621,"transactions":9,"vwap":1560},"2025-09-23",24.21,24.397,56400,{"date":1623,"open":1412,"high":1555,"low":1274,"close":1615,"change":442,"percent_change":442,"volume":1624,"transactions":9,"vwap":1615},"2025-09-22",82000,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1615,"change":236,"percent_change":246,"volume":1630,"transactions":9,"vwap":1615},"2025-09-19",24.38,24.385,24.264,40900,{"date":1632,"open":1562,"high":1547,"low":1633,"close":1634,"change":144,"percent_change":21,"volume":1635,"transactions":9,"vwap":1634},"2025-09-18",24.283,24.31,47800,{"date":1637,"open":1638,"high":1561,"low":1542,"close":1555,"change":569,"percent_change":859,"volume":1639,"transactions":9,"vwap":1555},"2025-09-17",24.32,45700,{"date":1641,"open":1495,"high":1501,"low":1428,"close":1453,"change":21,"percent_change":853,"volume":1509,"transactions":9,"vwap":1453},"2025-09-16",{"date":1643,"open":1594,"high":1561,"low":1615,"close":1615,"change":161,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1615},"2025-09-15",-1.02,143500,{"date":1647,"open":1530,"high":1648,"low":1594,"close":1501,"change":236,"percent_change":246,"volume":868,"transactions":9,"vwap":1501},"2025-09-12",24.605,{"date":1650,"open":1458,"high":1651,"low":1458,"close":1506,"change":468,"percent_change":1652,"volume":1291,"transactions":9,"vwap":1506},"2025-09-11",24.62,1.24,{"date":1654,"open":1615,"high":1655,"low":1445,"close":1427,"change":588,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1427},"2025-09-10",24.349,-0.53,79300,{"date":1659,"open":1634,"high":1660,"low":1634,"close":1584,"change":246,"percent_change":990,"volume":1661,"transactions":9,"vwap":1584},"2025-09-09",24.44,69100,{"date":1663,"open":1660,"high":1660,"low":1615,"close":1570,"change":236,"percent_change":246,"volume":1664,"transactions":9,"vwap":1570},"2025-09-08",80700,{"date":1666,"open":1501,"high":1524,"low":1667,"close":1660,"change":1668,"percent_change":432,"volume":1669,"transactions":9,"vwap":1660},"2025-09-05",24.378,-0.035,160800,{"date":1671,"open":1537,"high":1501,"low":1570,"close":1672,"change":1299,"percent_change":506,"volume":1673,"transactions":9,"vwap":1672},"2025-09-04",24.475,120500,{"date":1675,"open":1519,"high":1561,"low":1676,"close":1519,"change":236,"percent_change":246,"volume":1677,"transactions":9,"vwap":1519},"2025-09-03",24.371,187300,{"date":1679,"open":1561,"high":1580,"low":1566,"close":1532,"change":144,"percent_change":21,"volume":1680,"transactions":9,"vwap":1532},"2025-09-02",135500,{"date":1682,"open":1532,"high":1506,"low":1532,"close":1537,"change":553,"percent_change":308,"volume":1683,"transactions":9,"vwap":1537},"2025-08-29",56900,{"date":1685,"open":1524,"high":1524,"low":1584,"close":1660,"change":350,"percent_change":642,"volume":1686,"transactions":9,"vwap":1660},"2025-08-28",150500,{"date":1688,"open":1532,"high":1689,"low":1532,"close":1512,"change":796,"percent_change":209,"volume":1690,"transactions":9,"vwap":1512},"2025-08-27",24.7,112900,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1524,"change":262,"percent_change":1331,"volume":1695,"transactions":9,"vwap":1524},"2025-08-26",24.72,24.51,203900,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":404,"percent_change":1322,"volume":1701,"transactions":9,"vwap":1700},"2025-08-25",25.12,24.814,24.85,271500,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":71,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-08-22",24.97,25.18,25.049999,0.28,107000,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1531,"change":290,"percent_change":801,"volume":1713,"transactions":9,"vwap":1531},"2025-08-21",24.91,25.11,266300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":24,"change":1719,"percent_change":1166,"volume":1720,"transactions":9,"vwap":24},"2025-08-20",25.040001,25.21,25.025,0.085,111900,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1365,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-08-19",24.81,25.01,24.995,0.87,139400,{"date":1729,"open":1723,"high":1730,"low":1731,"close":1731,"change":246,"percent_change":990,"volume":1732,"transactions":9,"vwap":1731},"2025-08-18",24.92,24.78,46500,{"date":1734,"open":1735,"high":1730,"low":1723,"close":1736,"change":246,"percent_change":990,"volume":1737,"transactions":9,"vwap":1736},"2025-08-15",24.864,24.82,75400,{"date":1739,"open":1723,"high":1740,"low":1741,"close":1742,"change":246,"percent_change":990,"volume":1743,"transactions":9,"vwap":1742},"2025-08-14",24.978,24.691,24.86,55200,{"date":1745,"open":1689,"high":1746,"low":1689,"close":1746,"change":458,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-08-13",24.9,0.69,57100,{"date":1750,"open":1526,"high":1533,"low":1751,"close":1752,"change":1753,"percent_change":37,"volume":1754,"transactions":9,"vwap":1752},"2025-08-12",24.636,24.73,-0.054,26800,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":506,"volume":1761,"transactions":9,"vwap":1759},"2025-08-11",24.71,24.83,24.784,0.014,36400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1518,"change":561,"percent_change":695,"volume":1767,"transactions":9,"vwap":1518},"2025-08-08",24.79,24.8,24.735,22700,{"date":1769,"open":1770,"high":1525,"low":1648,"close":1574,"change":236,"percent_change":246,"volume":1771,"transactions":9,"vwap":1574},"2025-08-07",24.64,87200,{"date":1773,"open":1517,"high":1757,"low":1580,"close":1770,"change":395,"percent_change":484,"volume":1774,"transactions":9,"vwap":1770},"2025-08-06",26200,{"date":1776,"open":1512,"high":1757,"low":1512,"close":1517,"change":800,"percent_change":22,"volume":1777,"transactions":9,"vwap":1517},"2025-08-05",71800,{"date":1779,"open":1566,"high":1752,"low":1566,"close":1689,"change":1780,"percent_change":744,"volume":1781,"transactions":9,"vwap":1689},"2025-08-04",0.198,51900,{"date":1783,"open":1542,"high":1501,"low":1542,"close":1784,"change":1785,"percent_change":922,"volume":1786,"transactions":9,"vwap":1784},"2025-08-01",24.502,-0.028,401400,{"date":1788,"open":1501,"high":1752,"low":1532,"close":1530,"change":1789,"percent_change":1398,"volume":1790,"transactions":9,"vwap":1530},"2025-07-31",-0.056,45300,{"date":1792,"open":1526,"high":1793,"low":1501,"close":1794,"change":1795,"percent_change":1387,"volume":775,"transactions":9,"vwap":1794},"2025-07-30",24.76,24.586,-0.104,{"date":1797,"open":1574,"high":1525,"low":1508,"close":1798,"change":1799,"percent_change":1224,"volume":1800,"transactions":9,"vwap":1798},"2025-07-29",24.69,0.061,42400,{"date":1802,"open":1764,"high":1764,"low":1517,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-07-28",24.629,-0.387,-1.55,31600,{"date":1808,"open":1809,"high":1706,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-07-25",24.95,24.896,25.016001,0.119,0.48,19100,{"date":1816,"open":1765,"high":1513,"low":1765,"close":1817,"change":1818,"percent_change":395,"volume":1819,"transactions":9,"vwap":1817},"2025-07-24",24.897,0.007,31000,{"date":1821,"open":1742,"high":1746,"low":1736,"close":1822,"change":442,"percent_change":442,"volume":1823,"transactions":9,"vwap":1822},"2025-07-23",24.89,13700,{"date":1825,"open":1548,"high":1822,"low":1548,"close":1822,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1822},"2025-07-22",0.195,0.79,17700,{"date":1830,"open":1716,"high":1716,"low":1526,"close":1831,"change":1106,"percent_change":750,"volume":1832,"transactions":9,"vwap":1831},"2025-07-21",24.695,69500,{"date":1834,"open":1764,"high":1736,"low":1835,"close":1793,"change":1836,"percent_change":553,"volume":1837,"transactions":9,"vwap":1793},"2025-07-18",24.68,0.012,61200,{"date":1839,"open":1770,"high":1706,"low":1651,"close":1840,"change":1841,"percent_change":71,"volume":1842,"transactions":9,"vwap":1840},"2025-07-17",24.748,0.018,35300,{"date":1844,"open":1845,"high":1752,"low":1580,"close":1752,"change":569,"percent_change":859,"volume":1846,"transactions":9,"vwap":1752},"2025-07-16",24.635,52700,{"date":1848,"open":1525,"high":1765,"low":1508,"close":1651,"change":350,"percent_change":642,"volume":1849,"transactions":9,"vwap":1651},"2025-07-15",57900,{"date":1851,"open":1770,"high":1736,"low":1770,"close":1518,"change":209,"percent_change":612,"volume":1852,"transactions":9,"vwap":1518},"2025-07-14",37700,{"date":1854,"open":1574,"high":1731,"low":1574,"close":1752,"change":922,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1752},"2025-07-11",-0.44,30000,{"date":1858,"open":1689,"high":1730,"low":1689,"close":1859,"change":189,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-07-10",24.84,0.53,21500,{"date":1863,"open":1693,"high":1864,"low":1865,"close":1757,"change":236,"percent_change":246,"volume":1866,"transactions":9,"vwap":1757},"2025-07-09",25.030001,24.584,34100,{"date":1868,"open":1524,"high":1793,"low":1550,"close":1693,"change":1760,"percent_change":506,"volume":1869,"transactions":9,"vwap":1693},"2025-07-08",56700,{"date":1871,"open":1872,"high":1765,"low":1501,"close":1873,"change":914,"percent_change":247,"volume":1874,"transactions":9,"vwap":1873},"2025-07-07",24.65,24.706,37400,{"date":1876,"open":1877,"high":176,"low":1580,"close":1878,"change":569,"percent_change":859,"volume":1879,"transactions":9,"vwap":1878},"2025-07-03",27.1,24.75,61900,{"date":1881,"open":1835,"high":1793,"low":1882,"close":1770,"change":1883,"percent_change":125,"volume":1884,"transactions":9,"vwap":1770},"2025-07-02",24.503,-0.144,89600,{"date":1886,"open":1561,"high":1742,"low":1561,"close":1759,"change":1887,"percent_change":1166,"volume":1888,"transactions":9,"vwap":1759},"2025-07-01",0.084,52500,{"date":1890,"open":1561,"high":1693,"low":1561,"close":1689,"change":897,"percent_change":1891,"volume":1475,"transactions":9,"vwap":1689},"2025-06-30",0.86,{"date":1893,"open":1570,"high":1580,"low":1614,"close":1537,"change":553,"percent_change":308,"volume":1894,"transactions":9,"vwap":1537},"2025-06-27",22500,{"date":1896,"open":1562,"high":1897,"low":1246,"close":1660,"change":71,"percent_change":727,"volume":1898,"transactions":9,"vwap":1660},"2025-06-26",24.447,94300,{"date":1900,"open":1566,"high":1579,"low":1560,"close":1549,"change":1901,"percent_change":1204,"volume":1902,"transactions":9,"vwap":1549},"2025-06-25",-0.381,63800,{"date":1904,"open":1878,"high":1764,"low":1905,"close":1906,"change":1799,"percent_change":1224,"volume":1888,"transactions":9,"vwap":1906},"2025-06-24",24.553,24.751,{"date":1908,"open":1561,"high":1765,"low":1909,"close":1798,"change":612,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1798},"2025-06-23",24.465,0.65,19000,{"date":1913,"open":1570,"high":1501,"low":1634,"close":1530,"change":189,"percent_change":1860,"volume":1914,"transactions":9,"vwap":1530},"2025-06-20",42600,{"date":1916,"open":1579,"high":1506,"low":1547,"close":1547,"change":290,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1547},"2025-06-18",-0.41,47000,{"date":1920,"open":1502,"high":1835,"low":1561,"close":1561,"change":120,"percent_change":923,"volume":1921,"transactions":9,"vwap":1561},"2025-06-17",51800,{"date":1923,"open":1731,"high":1809,"low":1508,"close":1651,"change":236,"percent_change":246,"volume":1924,"transactions":9,"vwap":1651},"2025-06-16",20000,{"date":1926,"open":1798,"high":1758,"low":1574,"close":1574,"change":750,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1574},"2025-06-13",-1.04,25500,{"date":1930,"open":1752,"high":1822,"low":1689,"close":1822,"change":210,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1822},"2025-06-12",0.73,10600,{"date":1934,"open":1872,"high":1859,"low":1872,"close":1757,"change":246,"percent_change":990,"volume":1935,"transactions":9,"vwap":1757},"2025-06-11",89400,{"date":1937,"open":1526,"high":1938,"low":1939,"close":1878,"change":209,"percent_change":612,"volume":1940,"transactions":9,"vwap":1878},"2025-06-10",24.88,24.659,102500,{"date":1942,"open":1689,"high":1809,"low":1694,"close":1757,"change":21,"percent_change":115,"volume":1943,"transactions":9,"vwap":1757},"2025-06-09",81000,{"date":1945,"open":1689,"high":1946,"low":1689,"close":1764,"change":189,"percent_change":1860,"volume":1947,"transactions":9,"vwap":1764},"2025-06-06",25.25,15800,{"date":1949,"open":1502,"high":24,"low":1502,"close":1548,"change":120,"percent_change":105,"volume":1950,"transactions":9,"vwap":1548},"2025-06-05",32300,{"date":1952,"open":1512,"high":1730,"low":1512,"close":1731,"change":21,"percent_change":115,"volume":1953,"transactions":9,"vwap":1731},"2025-06-04",46800,{"date":1955,"open":1508,"high":1533,"low":1530,"close":1742,"change":796,"percent_change":209,"volume":1956,"transactions":9,"vwap":1742},"2025-06-03",27600,{"date":1958,"open":1561,"high":1700,"low":1561,"close":1700,"change":219,"percent_change":818,"volume":1959,"transactions":9,"vwap":1700},"2025-06-02",24900,{"date":1961,"open":1508,"high":1531,"low":1508,"close":1758,"change":621,"percent_change":1305,"volume":1962,"transactions":9,"vwap":1758},"2025-05-30",19500,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1835,"change":612,"percent_change":1910,"volume":1967,"transactions":9,"vwap":1835},"2025-05-29",25.1,24.557,26100,{"date":1969,"open":1518,"high":1970,"low":1550,"close":1550,"change":1398,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1550},"2025-05-28",24.96,-0.93,109600,{"date":1974,"open":1584,"high":1822,"low":1584,"close":1878,"change":236,"percent_change":246,"volume":1975,"transactions":9,"vwap":1878},"2025-05-27",67000,{"date":1977,"open":1570,"high":1938,"low":1566,"close":1793,"change":506,"percent_change":1556,"volume":1978,"transactions":9,"vwap":1793},"2025-05-23",14400,{"date":1980,"open":1835,"high":1765,"low":1508,"close":1689,"change":1981,"percent_change":1387,"volume":1982,"transactions":9,"vwap":1689},"2025-05-22",-0.103,21200,{"date":1984,"open":1985,"high":1724,"low":1764,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-05-21",24.94,24.803,-0.267,-1.07,43000,{"date":1991,"open":1970,"high":1992,"low":1970,"close":1993,"change":858,"percent_change":334,"volume":844,"transactions":9,"vwap":1993},"2025-05-20",25.2,25.07,{"date":1995,"open":1822,"high":1716,"low":1822,"close":1704,"change":858,"percent_change":334,"volume":1996,"transactions":9,"vwap":1704},"2025-05-19",98500,{"date":1998,"open":1651,"high":1985,"low":1651,"close":1533,"change":210,"percent_change":1931,"volume":1999,"transactions":9,"vwap":1533},"2025-05-16",23000,{"date":2001,"open":1453,"high":1757,"low":1453,"close":1798,"change":1076,"percent_change":651,"volume":2002,"transactions":9,"vwap":1798},"2025-05-15",71700,{"date":2004,"open":1566,"high":1566,"low":1445,"close":1427,"change":498,"percent_change":2005,"volume":1819,"transactions":9,"vwap":1427},"2025-05-14",-0.78,{"date":2007,"open":1689,"high":1689,"low":1660,"close":1579,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1579},"2025-05-13",-0.245,-0.99,26500,{"date":2012,"open":1533,"high":1533,"low":1651,"close":1831,"change":2013,"percent_change":219,"volume":2014,"transactions":9,"vwap":1831},"2025-05-12",0.004,19200,{"date":2016,"open":1731,"high":1938,"low":1651,"close":1741,"change":2017,"percent_change":22,"volume":2018,"transactions":9,"vwap":1741},"2025-05-09",-0.089,21700,{"date":2020,"open":1736,"high":1513,"low":1878,"close":1731,"change":1106,"percent_change":750,"volume":2021,"transactions":9,"vwap":1731},"2025-05-08",179700,{"date":2023,"open":1765,"high":2024,"low":1548,"close":2025,"change":1299,"percent_change":506,"volume":2026,"transactions":9,"vwap":2025},"2025-05-07",24.99,24.845,41600,{"date":2028,"open":1525,"high":1758,"low":1526,"close":1758,"change":796,"percent_change":209,"volume":2029,"transactions":9,"vwap":1758},"2025-05-06",38300,{"date":2031,"open":1518,"high":1513,"low":1689,"close":1736,"change":2032,"percent_change":458,"volume":2033,"transactions":9,"vwap":1736},"2025-05-05",0.042,17200,{"date":2035,"open":1878,"high":1723,"low":1757,"close":2036,"change":2037,"percent_change":334,"volume":2038,"transactions":9,"vwap":2036},"2025-05-02",24.778,0.098,13100,{"date":2040,"open":1689,"high":1938,"low":1508,"close":1835,"change":2041,"percent_change":80,"volume":2042,"transactions":9,"vwap":1835},"2025-05-01",-0.197,44700,{"date":2044,"open":1579,"high":2045,"low":1549,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-04-30",24.93,24.877,0.197,0.8,45400,{"date":2051,"open":1570,"high":2052,"low":1566,"close":1835,"change":2053,"percent_change":824,"volume":2054,"transactions":9,"vwap":1835},"2025-04-29",24.705,0.19,145900,{"date":2056,"open":1579,"high":1651,"low":1627,"close":1537,"change":553,"percent_change":308,"volume":2057,"transactions":9,"vwap":1537},"2025-04-28",23700,{"date":180,"open":1566,"high":1660,"low":1208,"close":1660,"change":395,"percent_change":484,"volume":1982,"transactions":9,"vwap":1660}]