[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TDAQ":3,"homepage-market-summary":29,"stock-historical-TDAQ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TDAQ","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},"TappAlpha Innovation 100 Growth & Daily Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},16.4061,4.5888,"Monthly",{"close":17,"open":18,"high":17,"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},27.97,27.89,27.74,28.02,-0.05,-0.18,583272.190829,29.51,22.701,215907.85994915935,77.4,275,{"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":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},200316,55086772.847239,11.91,"2025-09-04",[180,183,192,202,211,221,230,240,250,259,269,278,286,296,306,316,327,337,348,359,369,379,386,396,405,413,422,430,440,446,452,460,469,478,486,491,501,511,520,530,538,547,552,561,567,575,584,593,601,611,619,628,636,646,656,664,675,682,692,698,706,714,720,726,734,741,746,752,759,768,776,783,789,793,799,805,812,820,826,834,842,848,854,858,864,871,877,884,889,894,901,906,913,917,925,931,935,940,946,951,956,962,968,972,977,984,989,997,1002,1005,1009,1015,1020,1028,1034,1039,1044,1053,1061,1068,1075,1083,1091,1098,1103,1110,1117,1126,1133,1141,1148,1153,1160,1167,1176,1183,1187,1194,1202,1209,1214,1219,1225,1232,1238,1245,1249,1256,1263,1271,1278,1285,1291,1296,1302,1308,1314,1321,1325,1329,1332,1337,1342,1346,1352,1358,1363,1371,1377,1382,1387,1394,1399,1404,1409,1415,1421,1424,1428,1433,1439,1444,1449,1453,1459,1462,1469,1475,1480,1483,1489,1493,1497,1501,1504,1509,1512,1515,1518,1522,1527,1531,1536,1541,1545,1550,1555,1560,1564,1567,1574,1577,1582,1586,1589,1592,1597,1601,1608,1614,1620,1625,1631,1635,1638,1643,1647,1651,1657,1660,1664,1668,1672,1675,1680,1686,1690,1696,1702,1706,1710,1715,1720,1724,1728,1731,1735,1741,1747,1753,1757,1761,1765,1771,1775,1779,1782,1785,1788,1791,1795,1801,1808,1812,1818,1825,1829,1833,1838,1842,1847,1852,1856,1860,1866],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},4824,27.8687,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":72,"volume":189,"transactions":190,"vwap":191},"2026-10-06",28.09,28.16,27.98,0.13,628161.807512,4646,28.0672,{"date":193,"open":194,"high":195,"low":196,"close":18,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",27.7,27.9199,27.64,0.25,0.9,481606.34787,3953,27.7975,{"date":203,"open":194,"high":204,"low":205,"close":196,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",27.83,27.57,0.24,0.88,763507.386202,5023,27.6767,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",27.5,27.155,27.4,0.16,0.59,557932.794396,4487,27.3426,{"date":222,"open":223,"high":213,"low":224,"close":225,"change":226,"percent_change":71,"volume":227,"transactions":228,"vwap":229},"2026-09-30",27.32,27.23,27.24,0.02,642735.408101,4422,27.4125,{"date":231,"open":232,"high":215,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",27.37,27.12,27.22,0.1,0.37,434933.466361,3737,27.213,{"date":241,"open":242,"high":243,"low":244,"close":233,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",27.41,27.45,26.98,-0.33,-1.2,588135.594253,5365,27.1491,{"date":251,"open":252,"high":213,"low":253,"close":243,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",27.34,27.3,0.17,0.62,409514.195728,3439,27.4048,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":37,"volume":266,"transactions":267,"vwap":268},"2026-09-24",27.18,27.36,27.0401,27.28,-0.06,469943.699423,3922,27.2141,{"date":270,"open":271,"high":271,"low":272,"close":252,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",27.59,27.2,-0.28,-1.01,543973.01133,4870,27.3287,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":188,"percent_change":72,"volume":283,"transactions":284,"vwap":285},"2026-09-22",27.33,27.6864,27.62,388079.180517,3686,27.4816,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",26.9,27.49,26.8901,0.71,2.65,814388.382999,4438,27.2987,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",26.6,26.78,26.53,0.18,0.68,367295.776515,4029,26.6295,{"date":307,"open":308,"high":309,"low":310,"close":298,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",26.61,26.62,26.45,0.39,1.49,306108.51911,3132,26.5557,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",26.25,26.39,25.97,26.21,0.14,0.54,533706.594714,4118,26.2193,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",26.4,26.46,26.07,-0.62,-2.32,487378.850167,4804,26.1735,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",26.5,26.815,26.36,26.69,-0.19,-0.71,687604.524001,6680,26.6556,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",26.95,26.97,26.835,26.88,0.29,1.09,410995.821619,3414,26.9052,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":115,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",26.67,26.7462,26.57,26.59,-1.19,418203.063706,4114,26.6521,{"date":370,"open":350,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",27.0651,26.8,26.91,-0.04,-0.15,370527.265375,3871,26.9255,{"date":380,"open":381,"high":381,"low":353,"close":350,"change":382,"percent_change":245,"volume":383,"transactions":384,"vwap":385},"2026-09-08",27.15,-0.09,565469.61856,5401,26.9963,{"date":387,"open":388,"high":389,"low":373,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",27,27.14,27.04,0.04,0.15,329402.485396,3816,27.0002,{"date":397,"open":398,"high":399,"low":398,"close":388,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",26.66,27.01,0.4,1.5,354194.816078,3173,26.8987,{"date":406,"open":407,"high":372,"low":408,"close":298,"change":409,"percent_change":391,"volume":410,"transactions":411,"vwap":412},"2026-09-02",26.7,26.51,0.01,310068.155206,2655,26.6049,{"date":414,"open":415,"high":416,"low":417,"close":364,"change":149,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",26.73,26.9064,26.435,-1.3,341127.122748,4234,26.5888,{"date":423,"open":424,"high":425,"low":426,"close":425,"change":409,"percent_change":391,"volume":427,"transactions":428,"vwap":429},"2026-08-31",26.85,26.94,26.785,302451.55118,3116,26.8457,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":105,"volume":437,"transactions":438,"vwap":439},"2026-08-28",27.06,27.16,26.82,26.93,-0.13,326271.212371,3060,26.9484,{"date":441,"open":442,"high":432,"low":442,"close":432,"change":400,"percent_change":401,"volume":443,"transactions":444,"vwap":445},"2026-08-27",26.77,237859.946397,2031,26.9742,{"date":447,"open":309,"high":442,"low":448,"close":398,"change":391,"percent_change":392,"volume":449,"transactions":450,"vwap":451},"2026-08-26",26.56,222770.606427,2201,26.6622,{"date":453,"open":454,"high":455,"low":363,"close":309,"change":392,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",26.76,26.79,0.57,195882.419646,2253,26.6532,{"date":461,"open":364,"high":462,"low":341,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",26.65,26.47,-0.34,-1.27,298453.81539,3636,26.4886,{"date":470,"open":471,"high":424,"low":298,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",26.75,26.81,0.2,0.75,440478.524701,3484,26.7328,{"date":479,"open":471,"high":480,"low":481,"close":308,"change":22,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",26.84,26.55,-0.67,246976.461382,3209,26.677,{"date":487,"open":353,"high":390,"low":407,"close":455,"change":374,"percent_change":375,"volume":488,"transactions":489,"vwap":490},"2026-08-19",252994.025225,2996,26.8385,{"date":492,"open":493,"high":494,"low":472,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",27.05,27.08,26.83,-0.94,-3.38,418758.007582,3885,26.9114,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":301,"volume":508,"transactions":509,"vwap":510},"2026-08-17",27.78,27.94,27.73,27.77,0.05,453333.726493,3348,27.8185,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":374,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",28,27.6502,27.72,-0.14,272994.051407,3844,27.778,{"date":521,"open":522,"high":18,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",27.63,27.55,27.76,0.32,1.17,299666.922047,2676,27.8026,{"date":531,"open":271,"high":522,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",27.44,0.19,0.7,208288.779129,3018,27.5342,{"date":539,"open":540,"high":213,"low":541,"close":542,"change":436,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",27.38,27.21,27.25,-0.47,335588.03316,3441,27.3298,{"date":548,"open":271,"high":271,"low":280,"close":540,"change":265,"percent_change":37,"volume":549,"transactions":550,"vwap":551},"2026-08-10",422903.203254,4221,27.4251,{"date":553,"open":242,"high":554,"low":555,"close":532,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",27.48,27.19,0.36,1.33,278655.374298,3075,27.3768,{"date":562,"open":563,"high":253,"low":288,"close":494,"change":265,"percent_change":37,"volume":564,"transactions":565,"vwap":566},"2026-08-06",27.1,225225.243801,2427,27.1416,{"date":568,"open":569,"high":196,"low":389,"close":389,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",27.52,-0.45,-1.63,314679.467397,3640,27.4159,{"date":576,"open":577,"high":271,"low":578,"close":271,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",26.99,26.9727,0.93,3.49,374211.848296,3424,27.389,{"date":585,"open":586,"high":587,"low":586,"close":398,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",26.09,26.789,0.46,1.76,289224.73438,3851,26.564,{"date":594,"open":595,"high":463,"low":596,"close":597,"change":322,"percent_change":323,"volume":598,"transactions":599,"vwap":600},"2026-07-31",26.27,25.93,26.2,183172.39519,2396,26.1529,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":198,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",25.76,26.0899,25.62,26.06,3.58,234086.959686,2188,25.9482,{"date":612,"open":605,"high":613,"low":614,"close":614,"change":615,"percent_change":130,"volume":616,"transactions":617,"vwap":618},"2026-07-29",25.88,25.16,-0.56,534173.709915,3962,25.4991,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":94,"volume":625,"transactions":626,"vwap":627},"2026-07-28",25.92,25.44,25.72,-0.2,458628.184106,3366,25.6336,{"date":629,"open":318,"high":330,"low":630,"close":621,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",25.83,-0.1,-0.38,330898.426218,3556,26.0702,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",26.44,25.99,26.02,-0.31,-1.18,715553.639998,4794,26.2583,{"date":647,"open":339,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",26.6595,26.19,26.33,-0.53,-1.97,168023.795507,2855,26.3995,{"date":657,"open":658,"high":577,"low":659,"close":658,"change":660,"percent_change":149,"volume":661,"transactions":662,"vwap":663},"2026-07-22",26.86,26.825,-0.095,207768.502899,2204,26.9178,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",26.755,27.015,26.63,26.955,0.515,1.95,161354.551707,2074,26.9206,{"date":676,"open":462,"high":677,"low":678,"close":638,"change":409,"percent_change":391,"volume":679,"transactions":680,"vwap":681},"2026-07-20",26.875,26.41,191232.769242,2512,26.6118,{"date":683,"open":638,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-17",26.74,26.08,26.43,-0.37,-1.38,265348.367965,3771,26.3828,{"date":693,"open":224,"high":225,"low":454,"close":372,"change":105,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-16",-1.76,329899.619342,4003,26.9586,{"date":699,"open":213,"high":700,"low":432,"close":264,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-15",27.6721,-0.07,-0.26,313282.986139,2548,27.3015,{"date":707,"open":215,"high":708,"low":709,"close":710,"change":436,"percent_change":543,"volume":711,"transactions":712,"vwap":713},"2026-07-14",27.47,27.205,27.35,274329.847665,2482,27.3759,{"date":715,"open":504,"high":504,"low":242,"close":554,"change":570,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-13",-1.61,441785.058981,4410,27.5661,{"date":721,"open":722,"high":723,"low":522,"close":724,"change":409,"percent_change":391,"volume":725,"transactions":9,"vwap":724},"2026-07-10",27.9,28.049999,27.93,263900,{"date":727,"open":728,"high":729,"low":523,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-09",27.61,27.95,27.92,0.485,1.77,337600,{"date":735,"open":264,"high":532,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-08",27.059999,27.435,0.105,0.38,149000,{"date":742,"open":743,"high":743,"low":555,"close":280,"change":105,"percent_change":744,"volume":745,"transactions":9,"vwap":280},"2026-07-07",27.65,-1.73,307500,{"date":747,"open":194,"high":513,"low":196,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-06",27.81,0.44,1.61,221600,{"date":753,"open":754,"high":755,"low":756,"close":232,"change":105,"percent_change":757,"volume":758,"transactions":9,"vwap":232},"2026-07-02",27.87,28.14,27.26,-1.72,176600,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-01",28.15,28.231,27.79,27.85,-0.55,-1.94,218400,{"date":769,"open":770,"high":771,"low":772,"close":771,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":771},"2026-06-30",27.96,28.4,27.8,0.65,2.34,156100,{"date":777,"open":554,"high":730,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-29",27.17,27.75,0.43,1.57,170800,{"date":784,"open":233,"high":523,"low":785,"close":223,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":223},"2026-06-26",27.098,-0.08,-0.29,207900,{"date":790,"open":503,"high":764,"low":381,"close":215,"change":197,"percent_change":791,"volume":792,"transactions":9,"vwap":215},"2026-06-25",0.92,155700,{"date":794,"open":196,"high":515,"low":795,"close":381,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":381},"2026-06-24",27.11,-0.36,-1.31,273700,{"date":800,"open":513,"high":513,"low":801,"close":802,"change":80,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-23",27.31,27.51,-2.79,183100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":507,"percent_change":301,"volume":811,"transactions":9,"vwap":810},"2026-06-22",28.49,28.656,28.23,28.3,451700,{"date":813,"open":814,"high":815,"low":816,"close":814,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":814},"2026-06-18",28.25,28.43,28.1,0.45,1.62,173300,{"date":821,"open":822,"high":809,"low":823,"close":772,"change":702,"percent_change":824,"volume":825,"transactions":9,"vwap":772},"2026-06-17",28.12,27.66,-0.93,335900,{"date":827,"open":828,"high":829,"low":513,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-16",28.45,28.566,28.059999,-0.84,-2.91,169100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":589,"volume":841,"transactions":9,"vwap":839},"2026-06-15",28.94,29.123,28.72,28.9,0.5,367100,{"date":843,"open":730,"high":844,"low":748,"close":771,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":771},"2026-06-12",28.488,0.72,2.6,115500,{"date":849,"open":523,"high":850,"low":264,"close":851,"change":739,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-11",28.194,27.68,1.39,173500,{"date":855,"open":215,"high":722,"low":225,"close":253,"change":856,"percent_change":766,"volume":857,"transactions":9,"vwap":253},"2026-06-10",-0.54,165300,{"date":859,"open":860,"high":861,"low":577,"close":862,"change":702,"percent_change":824,"volume":863,"transactions":9,"vwap":862},"2026-06-09",28.38,28.5,27.84,223300,{"date":865,"open":866,"high":867,"low":868,"close":816,"change":817,"percent_change":869,"volume":870,"transactions":9,"vwap":816},"2026-06-08",28.27,28.39,28.040001,1.63,307600,{"date":872,"open":873,"high":873,"low":874,"close":743,"change":418,"percent_change":875,"volume":876,"transactions":9,"vwap":743},"2026-06-05",28.71,27.6,-4.49,346600,{"date":878,"open":879,"high":880,"low":881,"close":879,"change":37,"percent_change":882,"volume":883,"transactions":9,"vwap":879},"2026-06-04",28.95,29.18,28.74,-0.75,252400,{"date":885,"open":24,"high":24,"low":886,"close":887,"change":516,"percent_change":105,"volume":888,"transactions":9,"vwap":887},"2026-06-03",29.049999,29.17,254700,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":533,"percent_change":773,"volume":893,"transactions":9,"vwap":892},"2026-06-02",29.01,29.31,215500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":301,"percent_change":255,"volume":900,"transactions":9,"vwap":899},"2026-06-01",28.99,29.255,28.85,29.12,215700,{"date":902,"open":903,"high":886,"low":904,"close":836,"change":473,"percent_change":534,"volume":905,"transactions":9,"vwap":836},"2026-05-29",28.96,28.845,177400,{"date":907,"open":908,"high":909,"low":910,"close":881,"change":322,"percent_change":911,"volume":912,"transactions":9,"vwap":881},"2026-05-28",28.47,28.87,28.46,0.49,293600,{"date":914,"open":881,"high":881,"low":867,"close":915,"change":144,"percent_change":701,"volume":916,"transactions":9,"vwap":915},"2026-05-27",28.6,101000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":911,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-26",28.35,28.651,28.29,28.62,1.74,174600,{"date":926,"open":816,"high":927,"low":928,"close":929,"change":188,"percent_change":588,"volume":930,"transactions":9,"vwap":929},"2026-05-22",28.26,28.01,28.13,94800,{"date":932,"open":503,"high":933,"low":743,"close":513,"change":533,"percent_change":302,"volume":934,"transactions":9,"vwap":513},"2026-05-21",28.038,157900,{"date":936,"open":708,"high":754,"low":708,"close":748,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":748},"2026-05-20",0.42,1.53,160900,{"date":941,"open":234,"high":823,"low":381,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-19",27.39,-0.5,-1.79,148000,{"date":947,"open":948,"high":927,"low":851,"close":18,"change":120,"percent_change":949,"volume":950,"transactions":9,"vwap":18},"2026-05-18",28.11,-0.43,197500,{"date":952,"open":186,"high":953,"low":729,"close":928,"change":570,"percent_change":954,"volume":955,"transactions":9,"vwap":928},"2026-05-15",28.265,-1.58,264100,{"date":957,"open":958,"high":959,"low":958,"close":910,"change":301,"percent_change":960,"volume":961,"transactions":9,"vwap":910},"2026-05-14",28.28,28.59,0.64,106900,{"date":963,"open":964,"high":815,"low":965,"close":958,"change":206,"percent_change":966,"volume":967,"transactions":9,"vwap":958},"2026-05-13",28.24,27.995,0.86,359300,{"date":969,"open":814,"high":814,"low":196,"close":868,"change":115,"percent_change":970,"volume":971,"transactions":9,"vwap":868},"2026-05-12",-1.13,438600,{"date":973,"open":866,"high":974,"low":822,"close":974,"change":975,"percent_change":474,"volume":976,"transactions":9,"vwap":974},"2026-05-11",28.36,0.21,228200,{"date":978,"open":979,"high":980,"low":779,"close":761,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":761},"2026-05-08",27.82,28.22,0.61,2.21,190000,{"date":985,"open":986,"high":764,"low":243,"close":987,"change":382,"percent_change":245,"volume":988,"transactions":9,"vwap":987},"2026-05-07",27.69,27.54,456500,{"date":990,"open":991,"high":992,"low":993,"close":522,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":522},"2026-05-06",27.58,27.655,27.27,0.53,1.96,195400,{"date":998,"open":388,"high":389,"low":425,"close":563,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":563},"2026-05-05",0.35,1.31,168200,{"date":1003,"open":353,"high":288,"low":298,"close":471,"change":374,"percent_change":375,"volume":1004,"transactions":9,"vwap":471},"2026-05-04",211600,{"date":1006,"open":668,"high":435,"low":309,"close":455,"change":197,"percent_change":1007,"volume":1008,"transactions":9,"vwap":455},"2026-05-01",0.94,162600,{"date":1010,"open":310,"high":298,"low":1011,"close":1012,"change":975,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-30",26.17,26.54,0.8,100000,{"date":1016,"open":321,"high":650,"low":1017,"close":650,"change":533,"percent_change":1018,"volume":1019,"transactions":9,"vwap":650},"2026-04-29",26.141,0.73,96400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":641,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-28",26.24,26.28,26,26.14,-1.17,159100,{"date":1029,"open":1030,"high":1031,"low":595,"close":310,"change":1032,"percent_change":1033,"volume":870,"transactions":9,"vwap":310},"2026-04-27",26.3,26.458,0.06,0.23,{"date":1035,"open":597,"high":1036,"low":1037,"close":319,"change":311,"percent_change":401,"volume":1038,"transactions":9,"vwap":319},"2026-04-24",26.495,26.18,152200,{"date":1040,"open":1041,"high":1025,"low":1042,"close":1024,"change":374,"percent_change":375,"volume":1043,"transactions":9,"vwap":1024},"2026-04-23",26.065001,25.69,282400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-22",25.89,26.11,25.84,26.040001,0.27,1.05,119200,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-21",26.059999,25.61,25.77,0.08,0.31,190700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1042,"change":1066,"percent_change":949,"volume":1067,"transactions":9,"vwap":1042},"2026-04-20",25.71,25.925,25.612,-0.11,118300,{"date":1069,"open":1063,"high":1070,"low":1071,"close":1072,"change":236,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-17",25.9,25.66,25.8,1.45,191600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":72,"volume":1082,"transactions":9,"vwap":1080},"2026-04-16",25.34,25.575,25.26,25.43,0.12,95100,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-15",25.01,25.38,25.31,0.3,1.2,366800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1085,"change":375,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1085},"2026-04-14",24.88,25.15,24.8,-0.6,143800,{"date":1099,"open":1100,"high":614,"low":1100,"close":614,"change":1088,"percent_change":1101,"volume":1102,"transactions":9,"vwap":614},"2026-04-13",24.68,1.21,450300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":409,"percent_change":391,"volume":1109,"transactions":9,"vwap":1108},"2026-04-10",24.9,24.99,24.79,24.86,87000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":354,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-09",24.66,24.85,24.49,1.18,144100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-08",24.59,24.7,24.45,24.56,0.55,2.29,140500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":188,"volume":1132,"transactions":9,"vwap":1129},"2026-04-07",23.8,24.01,23.53,0.03,176700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":392,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-06",23.94,24.049999,23.797,23.98,0.63,104900,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1066,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-02",23.31,23.88,23.83,-0.46,90100,{"date":1149,"open":1145,"high":1136,"low":1150,"close":1135,"change":1151,"percent_change":923,"volume":1152,"transactions":9,"vwap":1135},"2026-04-01",23.75,0.41,122100,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1130,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1130},"2026-03-31",23.08,23.71,0.79,3.47,80000,{"date":1161,"open":1162,"high":1163,"low":25,"close":1164,"change":115,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-30",23.23,23.24,22.74,-1.39,115800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-27",23.38,23.55,22.97,23.059999,-0.39,-1.66,119100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":943,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-26",23.78,23.95,23.45,-2.09,67800,{"date":1184,"open":1138,"high":1185,"low":1179,"close":1179,"change":254,"percent_change":291,"volume":1186,"transactions":9,"vwap":1179},"2026-03-25",24.18,57500,{"date":1188,"open":1189,"high":1190,"low":1178,"close":1178,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1178},"2026-03-24",23.79,24.040001,-0.275,-1.14,73100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1089,"volume":1201,"transactions":9,"vwap":1199},"2026-03-23",24.08,24.3,23.97,24.055,0.285,70200,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":37,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-20",24.15,23.6,23.77,-0.92,75700,{"date":1210,"open":1136,"high":1197,"low":1211,"close":1212,"change":265,"percent_change":161,"volume":1213,"transactions":9,"vwap":1212},"2026-03-19",23.9,23.99,77000,{"date":1215,"open":1216,"high":1119,"low":1136,"close":1136,"change":651,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1136},"2026-03-18",24.48,-2.16,191200,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":265,"percent_change":156,"volume":1224,"transactions":9,"vwap":1223},"2026-03-17",24.43,24.73,24.58,86700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":71,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-16",24.78,25.02,24.64,0.28,137300,{"date":1233,"open":1234,"high":1235,"low":1216,"close":1236,"change":786,"percent_change":115,"volume":1237,"transactions":9,"vwap":1236},"2026-03-13",24.83,24.96,24.57,196000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1242,"change":796,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-12",24.93,24.97,24.65,-1.44,98300,{"date":1246,"open":1228,"high":1247,"low":1240,"close":1085,"change":21,"percent_change":624,"volume":1248,"transactions":9,"vwap":1085},"2026-03-11",25.28,103400,{"date":1250,"open":1251,"high":1247,"low":1252,"close":1253,"change":322,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-10",25.12,24.961,25.059999,0.56,126600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":301,"percent_change":1018,"volume":1262,"transactions":9,"vwap":1261},"2026-03-09",24.55,25.19,24.46,24.92,213400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-06",24.89,25.08,24.74,-0.4,-1.59,123700,{"date":1272,"open":1273,"high":1274,"low":1105,"close":1275,"change":375,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-05",25.2,25.37,25.14,-0.59,125000,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":999,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-04",24.95,25.423,25.29,1.4,86300,{"date":1286,"open":1267,"high":1235,"low":1287,"close":1288,"change":161,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-03",24.5,24.94,-0.99,113900,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1259,"change":409,"percent_change":391,"volume":1295,"transactions":9,"vwap":1259},"2026-03-02",24.75,25.244,331000,{"date":1297,"open":1298,"high":1273,"low":1240,"close":1299,"change":1300,"percent_change":749,"volume":1301,"transactions":9,"vwap":1299},"2026-02-27",25,25.18,0.11,77700,{"date":1303,"open":1304,"high":1305,"low":1298,"close":1306,"change":245,"percent_change":418,"volume":1307,"transactions":9,"vwap":1306},"2026-02-26",25.53,25.593,25.07,71500,{"date":1309,"open":614,"high":1310,"low":1275,"close":1311,"change":556,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-25",25.5,25.4,1.44,116600,{"date":1315,"open":1316,"high":1299,"low":1317,"close":1318,"change":206,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-24",24.81,24.69,25.040001,0.97,187600,{"date":1322,"open":1323,"high":1323,"low":1317,"close":1095,"change":100,"percent_change":246,"volume":1324,"transactions":9,"vwap":1095},"2026-02-23",25.1,399900,{"date":1326,"open":1234,"high":614,"low":1234,"close":1323,"change":525,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1323},"2026-02-20",1.29,82400,{"date":1330,"open":1227,"high":1085,"low":1227,"close":1227,"change":265,"percent_change":156,"volume":1331,"transactions":9,"vwap":1227},"2026-02-19",113500,{"date":1333,"open":1120,"high":1334,"low":1120,"close":1335,"change":1032,"percent_change":206,"volume":1336,"transactions":9,"vwap":1335},"2026-02-18",25.155,24.84,94900,{"date":1338,"open":1339,"high":1105,"low":1121,"close":1227,"change":1340,"percent_change":1207,"volume":1341,"transactions":9,"vwap":1227},"2026-02-17",24.67,-0.23,165400,{"date":1343,"open":1298,"high":1344,"low":1105,"close":1085,"change":409,"percent_change":391,"volume":1345,"transactions":9,"vwap":1085},"2026-02-13",25.36,103500,{"date":1347,"open":1348,"high":1349,"low":1298,"close":1298,"change":125,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1298},"2026-02-12",25.68,25.685,-2.27,144900,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1300,"percent_change":780,"volume":1357,"transactions":9,"vwap":1356},"2026-02-11",25.82,25.356,25.58,110100,{"date":1359,"open":1348,"high":623,"low":1077,"close":1360,"change":701,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-10",25.47,-0.27,213900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":999,"volume":1370,"transactions":9,"vwap":1368},"2026-02-09",25.41,25.683,25.215,25.54,0.09,215800,{"date":1372,"open":1251,"high":1310,"low":1373,"close":1374,"change":981,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-06",24.955,25.45,2.46,190600,{"date":1378,"open":1298,"high":1379,"low":1095,"close":1335,"change":464,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1335},"2026-02-05",25.233,-1.35,329600,{"date":1383,"open":1384,"high":1384,"low":1228,"close":1299,"change":641,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1299},"2026-02-04",25.6,-1.22,253500,{"date":1388,"open":1389,"high":1389,"low":1365,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-03",26.23,25.49,-0.61,-2.34,269800,{"date":1395,"open":1396,"high":649,"low":1396,"close":1397,"change":1050,"percent_change":1051,"volume":1398,"transactions":9,"vwap":1397},"2026-02-02",25.79,26.1,134500,{"date":1400,"open":1401,"high":649,"low":1072,"close":630,"change":149,"percent_change":1402,"volume":1403,"transactions":9,"vwap":630},"2026-01-30",25.98,-1.34,328700,{"date":1405,"open":318,"high":1406,"low":603,"close":1037,"change":45,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1037},"2026-01-29",26.38,-0.8,144700,{"date":1410,"open":650,"high":1411,"low":1022,"close":319,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":319},"2026-01-28",26.501,0.22,0.84,143500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1011,"change":235,"percent_change":739,"volume":1420,"transactions":9,"vwap":1011},"2026-01-27",26.13,26.337,26.124,129800,{"date":1422,"open":1024,"high":1025,"low":320,"close":331,"change":391,"percent_change":392,"volume":1423,"transactions":9,"vwap":331},"2026-01-26",163200,{"date":1425,"open":613,"high":1426,"low":630,"close":1426,"change":188,"percent_change":840,"volume":1427,"transactions":9,"vwap":1426},"2026-01-23",26.030001,168600,{"date":1429,"open":1430,"high":1430,"low":1072,"close":1070,"change":254,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1070},"2026-01-22",26.01,0.66,151800,{"date":1434,"open":1384,"high":1435,"low":1360,"close":1436,"change":999,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-21",25.95,25.73,1.38,244200,{"date":1440,"open":1368,"high":1441,"low":1086,"close":1086,"change":496,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1086},"2026-01-20",25.75,-3.57,499500,{"date":1445,"open":686,"high":298,"low":1023,"close":1446,"change":1447,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-16",26.32,0,230400,{"date":1450,"open":1451,"high":1451,"low":1446,"close":1446,"change":1131,"percent_change":1300,"volume":1452,"transactions":9,"vwap":1446},"2026-01-15",26.675,220100,{"date":1454,"open":1455,"high":1455,"low":331,"close":1456,"change":343,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-14",26.48,26.29,-0.72,119900,{"date":1460,"open":481,"high":398,"low":686,"close":1455,"change":660,"percent_change":796,"volume":1461,"transactions":9,"vwap":1455},"2026-01-13",195500,{"date":1463,"open":1464,"high":1465,"low":318,"close":1466,"change":1467,"percent_change":197,"volume":1468,"transactions":9,"vwap":1466},"2026-01-12",26.37,26.64,26.575,0.065,153700,{"date":1470,"open":329,"high":1471,"low":1472,"close":408,"change":473,"percent_change":1473,"volume":1474,"transactions":9,"vwap":408},"2026-01-09",26.58,26.237,0.76,277200,{"date":1476,"open":329,"high":678,"low":1477,"close":1478,"change":120,"percent_change":570,"volume":1479,"transactions":9,"vwap":1478},"2026-01-08",26.174,26.31,265200,{"date":1481,"open":1455,"high":668,"low":1406,"close":686,"change":701,"percent_change":702,"volume":1482,"transactions":9,"vwap":686},"2026-01-07",199100,{"date":1484,"open":1485,"high":339,"low":1486,"close":339,"change":1088,"percent_change":1487,"volume":1488,"transactions":9,"vwap":339},"2026-01-06",26.35,26.265,1.15,487100,{"date":1490,"open":597,"high":1485,"low":1491,"close":597,"change":216,"percent_change":981,"volume":1492,"transactions":9,"vwap":597},"2026-01-05",26.188,282100,{"date":1494,"open":329,"high":329,"low":1070,"close":1049,"change":1495,"percent_change":120,"volume":1496,"transactions":9,"vwap":1049},"2026-01-02",-0.03,208400,{"date":1498,"open":1406,"high":1406,"low":1024,"close":331,"change":624,"percent_change":1499,"volume":1500,"transactions":9,"vwap":331},"2025-12-31",-0.76,154500,{"date":1502,"open":1485,"high":1406,"low":318,"close":595,"change":701,"percent_change":1361,"volume":1503,"transactions":9,"vwap":595},"2025-12-30",114800,{"date":1505,"open":1464,"high":1506,"low":1022,"close":1507,"change":516,"percent_change":651,"volume":1508,"transactions":9,"vwap":1507},"2025-12-29",26.42,26.34,121500,{"date":1510,"open":363,"high":363,"low":1506,"close":1455,"change":1131,"percent_change":1300,"volume":1511,"transactions":9,"vwap":1455},"2025-12-26",89700,{"date":1513,"open":319,"high":330,"low":341,"close":310,"change":1032,"percent_change":1033,"volume":1514,"transactions":9,"vwap":310},"2025-12-24",62300,{"date":1516,"open":1022,"high":319,"low":1491,"close":319,"change":392,"percent_change":456,"volume":1517,"transactions":9,"vwap":319},"2025-12-23",63700,{"date":1519,"open":318,"high":1507,"low":1520,"close":1022,"change":188,"percent_change":840,"volume":1521,"transactions":9,"vwap":1022},"2025-12-22",26.16,133600,{"date":1523,"open":1441,"high":1047,"low":1441,"close":1047,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1047},"2025-12-19",0.34,1.32,54800,{"date":1528,"open":603,"high":1070,"low":605,"close":1057,"change":311,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1057},"2025-12-18",1.54,167600,{"date":1532,"open":1024,"high":1024,"low":1533,"close":1086,"change":943,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1086},"2025-12-17",25.346,-1.93,181300,{"date":1537,"open":1354,"high":1538,"low":1539,"close":613,"change":641,"percent_change":642,"volume":1540,"transactions":9,"vwap":613},"2025-12-16",25.938,25.65,107700,{"date":1542,"open":298,"high":298,"low":1543,"close":649,"change":22,"percent_change":1544,"volume":767,"transactions":9,"vwap":649},"2025-12-15",26.15,-0.68,{"date":1546,"open":472,"high":1547,"low":1022,"close":1464,"change":1548,"percent_change":1174,"volume":1549,"transactions":9,"vwap":1464},"2025-12-12",26.837,-0.445,155900,{"date":1551,"open":442,"high":340,"low":1552,"close":340,"change":1553,"percent_change":273,"volume":1554,"transactions":9,"vwap":340},"2025-12-11",26.49,-0.075,136200,{"date":1556,"open":455,"high":351,"low":1557,"close":1558,"change":1369,"percent_change":1524,"volume":1559,"transactions":9,"vwap":1558},"2025-12-10",26.651,26.89,161600,{"date":1561,"open":407,"high":434,"low":1562,"close":372,"change":1032,"percent_change":1412,"volume":1563,"transactions":9,"vwap":372},"2025-12-09",26.624,64400,{"date":1565,"open":425,"high":425,"low":1465,"close":684,"change":1566,"percent_change":382,"volume":833,"transactions":9,"vwap":684},"2025-12-08",-0.025,{"date":1568,"open":455,"high":288,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-05",26.686,26.765,0.135,0.51,69400,{"date":1575,"open":471,"high":471,"low":481,"close":668,"change":21,"percent_change":343,"volume":1576,"transactions":9,"vwap":668},"2025-12-04",60200,{"date":1578,"open":1471,"high":1579,"low":310,"close":1580,"change":1058,"percent_change":1088,"volume":1581,"transactions":9,"vwap":1580},"2025-12-03",26.709,26.68,64300,{"date":1583,"open":363,"high":398,"low":638,"close":298,"change":197,"percent_change":1584,"volume":1585,"transactions":9,"vwap":298},"2025-12-02",0.95,95000,{"date":1587,"open":1520,"high":463,"low":1520,"close":1485,"change":382,"percent_change":464,"volume":1588,"transactions":9,"vwap":1485},"2025-12-01",60800,{"date":1590,"open":329,"high":638,"low":595,"close":638,"change":1412,"percent_change":1413,"volume":1591,"transactions":9,"vwap":638},"2025-11-28",60700,{"date":1593,"open":1024,"high":1478,"low":1024,"close":1594,"change":1595,"percent_change":172,"volume":1596,"transactions":9,"vwap":1594},"2025-11-26",26.22,0.26,60100,{"date":1598,"open":1396,"high":1401,"low":1374,"close":1599,"change":1081,"percent_change":588,"volume":1600,"transactions":9,"vwap":1599},"2025-11-25",25.96,50800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1048,"change":302,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1048},"2025-11-24",25.42,25.87,25.369,2.7,58800,{"date":1609,"open":1610,"high":1603,"low":1611,"close":614,"change":1595,"percent_change":1612,"volume":1613,"transactions":9,"vwap":614},"2025-11-21",25.11,24.748,1.04,91500,{"date":1615,"open":1616,"high":1617,"low":1105,"close":1105,"change":1618,"percent_change":1619,"volume":1357,"transactions":9,"vwap":1105},"2025-11-20",25.78,26.218,-0.65,-2.54,{"date":1621,"open":1310,"high":1622,"low":1077,"close":1623,"change":322,"percent_change":1123,"volume":1624,"transactions":9,"vwap":1623},"2025-11-19",25.821,25.55,161700,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1365,"change":482,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1365},"2025-11-18",25.625,25.23,-2.57,121100,{"date":1632,"open":321,"high":686,"low":1633,"close":685,"change":45,"percent_change":1407,"volume":1634,"transactions":9,"vwap":685},"2025-11-17",25.91,150800,{"date":1636,"open":320,"high":463,"low":1072,"close":1456,"change":226,"percent_change":1058,"volume":1637,"transactions":9,"vwap":1456},"2025-11-14",75200,{"date":1639,"open":398,"high":398,"low":1543,"close":595,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":595},"2025-11-13",-0.485,-1.81,79900,{"date":1644,"open":388,"high":494,"low":1645,"close":666,"change":1566,"percent_change":382,"volume":1646,"transactions":9,"vwap":666},"2025-11-12",26.625,60400,{"date":1648,"open":471,"high":424,"low":1649,"close":299,"change":382,"percent_change":245,"volume":1650,"transactions":9,"vwap":299},"2025-11-11",26.599,66000,{"date":1652,"open":684,"high":1653,"low":298,"close":1654,"change":994,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-10",26.885,26.87,2.01,79800,{"date":1658,"open":1446,"high":1464,"low":1604,"close":1507,"change":144,"percent_change":786,"volume":1659,"transactions":9,"vwap":1507},"2025-11-07",107900,{"date":1661,"open":288,"high":288,"low":1485,"close":341,"change":1276,"percent_change":1662,"volume":1663,"transactions":9,"vwap":341},"2025-11-06",-2.19,108900,{"date":1665,"open":480,"high":795,"low":1666,"close":350,"change":473,"percent_change":474,"volume":1667,"transactions":9,"vwap":350},"2025-11-05",26.695,53500,{"date":1669,"open":388,"high":563,"low":415,"close":471,"change":765,"percent_change":1670,"volume":1671,"transactions":9,"vwap":471},"2025-11-04",-2.01,80100,{"date":1673,"open":522,"high":522,"low":224,"close":253,"change":216,"percent_change":217,"volume":1674,"transactions":9,"vwap":253},"2025-11-03",84000,{"date":1676,"open":1677,"high":1677,"low":1678,"close":389,"change":1081,"percent_change":749,"volume":1679,"transactions":9,"vwap":389},"2025-10-31",27.43,27.030001,46100,{"date":1681,"open":801,"high":801,"low":1682,"close":1683,"change":570,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-10-30",27.0020008,27.02,-1.64,69100,{"date":1687,"open":554,"high":1688,"low":541,"close":708,"change":1033,"percent_change":1413,"volume":1689,"transactions":9,"vwap":708},"2025-10-29",27.53,53100,{"date":1691,"open":1692,"high":1693,"low":494,"close":225,"change":1694,"percent_change":981,"volume":1695,"transactions":9,"vwap":225},"2025-10-28",27.175,27.379,0.165,95400,{"date":1697,"open":425,"high":381,"low":677,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-10-27",27.075001,0.505,1.9,72300,{"date":1703,"open":329,"high":668,"low":329,"close":363,"change":1412,"percent_change":1704,"volume":1705,"transactions":9,"vwap":363},"2025-10-24",0.83,47300,{"date":1707,"open":1047,"high":1406,"low":1708,"close":1485,"change":1050,"percent_change":1612,"volume":1709,"transactions":9,"vwap":1485},"2025-10-23",26.049999,45100,{"date":1711,"open":650,"high":1507,"low":613,"close":685,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":685},"2025-10-22",-0.255,-0.97,67400,{"date":1716,"open":1406,"high":1406,"low":1022,"close":1717,"change":1718,"percent_change":135,"volume":1719,"transactions":9,"vwap":1717},"2025-10-21",26.335,-0.405,44900,{"date":1721,"open":298,"high":455,"low":1012,"close":684,"change":937,"percent_change":1722,"volume":1723,"transactions":9,"vwap":684},"2025-10-20",1.6,61200,{"date":1725,"open":1708,"high":1726,"low":1708,"close":1446,"change":235,"percent_change":739,"volume":1727,"transactions":9,"vwap":1446},"2025-10-17",26.451,18400,{"date":1729,"open":1455,"high":339,"low":1024,"close":1594,"change":226,"percent_change":1058,"volume":1730,"transactions":9,"vwap":1594},"2025-10-16",28600,{"date":1732,"open":1446,"high":1455,"low":1733,"close":597,"change":1369,"percent_change":1524,"volume":1734,"transactions":9,"vwap":597},"2025-10-15",26.080999,16200,{"date":1736,"open":1426,"high":1737,"low":1738,"close":1047,"change":1739,"percent_change":1391,"volume":1740,"transactions":9,"vwap":1047},"2025-10-14",26.279,25.698,-0.16,44700,{"date":1742,"open":1743,"high":1744,"low":320,"close":595,"change":456,"percent_change":1745,"volume":1746,"transactions":9,"vwap":595},"2025-10-13",26.12,26.319,2.22,34100,{"date":1748,"open":462,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":1659,"transactions":9,"vwap":1750},"2025-10-10",26.725,25.7,-0.95,-3.56,{"date":1754,"open":407,"high":407,"low":1755,"close":462,"change":374,"percent_change":375,"volume":1756,"transactions":9,"vwap":462},"2025-10-09",26.452,51700,{"date":1758,"open":310,"high":342,"low":1759,"close":342,"change":1059,"percent_change":1115,"volume":1760,"transactions":9,"vwap":342},"2025-10-08",26.413,33300,{"date":1762,"open":408,"high":298,"low":1030,"close":1406,"change":1763,"percent_change":543,"volume":1764,"transactions":9,"vwap":1406},"2025-10-07",-0.125,45500,{"date":1766,"open":298,"high":1767,"low":319,"close":1768,"change":1769,"percent_change":966,"volume":1770,"transactions":9,"vwap":1768},"2025-10-06",26.71,26.505,0.225,53800,{"date":1772,"open":298,"high":298,"low":1520,"close":1023,"change":1066,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1023},"2025-10-03",-0.42,59200,{"date":1776,"open":1777,"high":1777,"low":1778,"close":319,"change":1300,"percent_change":937,"volume":1208,"transactions":9,"vwap":319},"2025-10-02",26.655,26.26,{"date":1780,"open":586,"high":1446,"low":1024,"close":1023,"change":1369,"percent_change":1524,"volume":1781,"transactions":9,"vwap":1023},"2025-10-01",26900,{"date":1783,"open":1011,"high":649,"low":1024,"close":649,"change":1369,"percent_change":1524,"volume":1784,"transactions":9,"vwap":649},"2025-09-30",37100,{"date":1786,"open":1446,"high":1446,"low":1049,"close":1397,"change":1300,"percent_change":937,"volume":1787,"transactions":9,"vwap":1397},"2025-09-29",42000,{"date":1789,"open":1397,"high":1397,"low":1057,"close":639,"change":1081,"percent_change":588,"volume":1790,"transactions":9,"vwap":639},"2025-09-26",20900,{"date":1792,"open":1070,"high":1435,"low":1793,"close":1604,"change":701,"percent_change":1361,"volume":1794,"transactions":9,"vwap":1604},"2025-09-25",25.67,17600,{"date":1796,"open":1055,"high":1025,"low":1070,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-09-24",25.94,-0.106,-0.41,20000,{"date":1802,"open":1389,"high":1803,"low":1435,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-09-23",26.297,26.046,-0.184,-0.7,27600,{"date":1809,"open":1024,"high":318,"low":1024,"close":1389,"change":1810,"percent_change":255,"volume":1811,"transactions":9,"vwap":1389},"2025-09-22",0.161,37300,{"date":1813,"open":1037,"high":1037,"low":1814,"close":1815,"change":1816,"percent_change":773,"volume":1817,"transactions":9,"vwap":1815},"2025-09-19",25.915,26.069,0.169,17200,{"date":1819,"open":596,"high":1820,"low":1821,"close":1070,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1070},"2025-09-18",25.994,25.815,0.291,1.14,32700,{"date":1826,"open":1070,"high":1070,"low":1603,"close":1827,"change":1828,"percent_change":100,"volume":1781,"transactions":9,"vwap":1827},"2025-09-17",25.609,-0.076,{"date":1830,"open":1046,"high":640,"low":1348,"close":1349,"change":1831,"percent_change":226,"volume":1832,"transactions":9,"vwap":1349},"2025-09-16",0.006,34800,{"date":1834,"open":1374,"high":1750,"low":1374,"close":1835,"change":1836,"percent_change":255,"volume":1837,"transactions":9,"vwap":1835},"2025-09-15",25.679,0.159,36500,{"date":1839,"open":1539,"high":1539,"low":1311,"close":1840,"change":1571,"percent_change":994,"volume":1841,"transactions":9,"vwap":1840},"2025-09-12",25.52,36000,{"date":1843,"open":1603,"high":1603,"low":1844,"close":1845,"change":392,"percent_change":217,"volume":1846,"transactions":9,"vwap":1845},"2025-09-11",25.295,25.385,22000,{"date":1848,"open":1273,"high":1849,"low":614,"close":1850,"change":1447,"percent_change":1447,"volume":1851,"transactions":9,"vwap":1850},"2025-09-10",25.365,25.235,45400,{"date":1853,"open":1094,"high":1079,"low":1610,"close":1850,"change":1854,"percent_change":1088,"volume":1855,"transactions":9,"vwap":1850},"2025-09-09",0.075,27900,{"date":1857,"open":1273,"high":1858,"low":1251,"close":614,"change":216,"percent_change":960,"volume":1859,"transactions":9,"vwap":614},"2025-09-08",25.259,44300,{"date":1861,"open":1087,"high":1862,"low":1863,"close":1298,"change":1864,"percent_change":1131,"volume":1865,"transactions":9,"vwap":1298},"2025-09-05",25.331,24.87,0.007,52200,{"date":178,"open":1234,"high":1867,"low":1227,"close":1868,"change":1869,"percent_change":1431,"volume":1870,"transactions":9,"vwap":1868},24.995,24.993,0.163,54400]