[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSPY":3,"homepage-market-summary":30,"stock-historical-TSPY":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSPY","2026-10-08",{"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},"ETF Opportunities Trust TappAlpha S&P 500 Growth & Daily Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},13.9885,3.56148,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.46,25.51,25.52,25.33,25.53,-0.07,-0.27,264839.161702,26.67,22.665,239773.96677055777,69.8,539,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},21.79,188246,68709965.65941,14.84,"2025-04-28",[185,188,197,208,216,227,236,244,251,261,271,279,287,297,306,313,323,333,344,353,362,372,380,385,391,398,407,416,424,433,443,451,459,466,474,482,491,499,510,520,529,537,544,552,560,569,575,582,591,600,608,615,623,631,640,650,661,669,677,683,691,698,703,708,713,718,721,727,731,735,742,746,751,756,762,766,771,776,780,785,789,792,797,805,811,816,821,826,830,835,842,850,856,863,868,874,879,884,889,896,899,902,907,910,913,918,921,925,931,937,942,946,949,955,960,963,968,973,980,985,991,997,1004,1011,1018,1025,1031,1039,1046,1052,1059,1066,1073,1079,1085,1092,1097,1104,1111,1119,1127,1134,1139,1145,1152,1159,1164,1170,1176,1181,1189,1195,1203,1211,1214,1218,1222,1226,1231,1236,1241,1245,1249,1252,1258,1263,1266,1269,1273,1279,1284,1288,1294,1297,1301,1304,1309,1314,1317,1320,1323,1328,1332,1335,1338,1341,1346,1351,1354,1358,1361,1365,1369,1374,1377,1381,1385,1388,1392,1395,1398,1402,1407,1411,1414,1417,1421,1424,1427,1431,1434,1437,1440,1443,1447,1452,1455,1458,1462,1467,1472,1475,1479,1483,1488,1492,1496,1499,1503,1507,1510,1515,1519,1524,1529,1533,1538,1544,1547,1550,1554,1558,1563,1566,1568,1573,1576,1579,1582,1587,1592,1595,1598,1601,1606,1611,1614,1617,1620,1623,1627,1631,1634,1638,1643,1647,1650,1653,1657,1660,1664,1668,1671,1677,1681,1688,1694,1698,1707,1712,1716,1720,1724,1727,1731,1735,1738,1742,1746,1749,1753,1757,1761,1767,1772,1777,1782,1788,1792,1797,1800,1803,1808,1811,1816,1820,1824,1827,1831,1833,1836,1840,1844,1850,1855,1858,1862,1867,1874,1877,1881,1887,1890,1894,1899,1904,1907,1915,1920,1925,1929,1933,1939,1944,1950,1953,1957,1961,1967,1972,1978,1982,1985,1990,1995,2000,2008,2013,2017,2021,2025,2029,2033,2037,2043,2050,2056,2064,2069,2076,2083,2091,2096,2101,2109],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},2322,25.4505,{"date":189,"open":19,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",25.5599,25.43,-0.08,-0.31,295389.498891,2983,25.4955,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",25.57,25.695,25.55,25.61,-0.18,-0.7,427257.302127,2328,25.6272,{"date":209,"open":201,"high":210,"low":201,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",25.79,0.25,0.98,597633.889469,3568,25.7035,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",25.6,25.68,25.505,25.54,0.16,0.63,533406.338872,2731,25.5811,{"date":228,"open":191,"high":229,"low":230,"close":231,"change":232,"percent_change":168,"volume":233,"transactions":234,"vwap":235},"2026-10-01",25.47,25.225,25.38,0.03,272942.867224,2485,25.3315,{"date":237,"open":238,"high":199,"low":239,"close":239,"change":173,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",25.49,25.35,-0.12,422978.511996,2861,25.4977,{"date":245,"open":246,"high":246,"low":247,"close":231,"change":173,"percent_change":240,"volume":248,"transactions":249,"vwap":250},"2026-09-29",25.5,25.32,304593.811536,2420,25.3821,{"date":252,"open":246,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",25.535,25.36,25.41,-0.21,-0.82,373896.482909,3267,25.4594,{"date":262,"open":221,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",25.625,25.45,25.62,0.14,0.55,212203.273689,2311,25.5558,{"date":272,"open":231,"high":19,"low":273,"close":274,"change":275,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",25.335,25.48,0,323302.556716,2888,25.4471,{"date":280,"open":281,"high":281,"low":264,"close":274,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",25.69,-0.22,-0.86,339823.390088,3239,25.5169,{"date":288,"open":289,"high":290,"low":263,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",25.72,25.73,25.7,0.02,0.08,342009.38566,2874,25.6775,{"date":298,"open":246,"high":299,"low":300,"close":219,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",25.725,25.4127,0.36,1.42,391464.647914,3032,25.5852,{"date":307,"open":247,"high":247,"low":308,"close":247,"change":309,"percent_change":222,"volume":310,"transactions":311,"vwap":312},"2026-09-18",25.19,0.04,334530.341698,3106,25.247,{"date":314,"open":315,"high":239,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",25.31,25.18,25.28,0.3,1.2,278122.889108,2214,25.2396,{"date":324,"open":316,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",25.2,24.825,24.98,-0.1,-0.4,348317.563606,3072,25.066,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",25.21,25.24,25.0399,25.08,-0.11,-0.44,264338.894634,2678,25.0931,{"date":345,"open":316,"high":346,"low":347,"close":308,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",25.27,25.1,-0.09,-0.36,378837.242197,3189,25.1894,{"date":354,"open":346,"high":355,"low":356,"close":317,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",25.355,25.26,0.22,0.88,86696.060965,1134,25.3157,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":203,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",25.11,25.13,25.02,25.06,-0.71,197092.394909,2089,25.0815,{"date":373,"open":356,"high":374,"low":375,"close":336,"change":339,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",25.275,25.165,-0.43,299110.559842,2138,25.231,{"date":381,"open":264,"high":264,"low":315,"close":239,"change":240,"percent_change":38,"volume":382,"transactions":383,"vwap":384},"2026-09-08",276386.224808,2232,25.3682,{"date":386,"open":19,"high":387,"low":255,"close":229,"change":192,"percent_change":193,"volume":388,"transactions":389,"vwap":390},"2026-09-04",25.58,237696.121374,2094,25.4715,{"date":392,"open":254,"high":387,"low":254,"close":201,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",0.26,1.03,257372.789965,1624,25.5339,{"date":399,"open":325,"high":400,"low":308,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",25.3425,25.29,0.13,0.52,357660.61035,2154,25.2812,{"date":408,"open":336,"high":317,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",25.12,25.16,-0.51,-1.99,224913.389188,2276,25.1902,{"date":417,"open":219,"high":281,"low":418,"close":419,"change":348,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",25.59,25.67,-0.35,318218.89405,3093,25.6361,{"date":425,"open":426,"high":427,"low":291,"close":428,"change":429,"percent_change":339,"volume":430,"transactions":431,"vwap":432},"2026-08-28",25.85,25.925,25.76,-0.0277,317520.745685,3018,25.7816,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",25.63,25.825,25.7877,0.1577,0.62,224676.758461,1700,25.7604,{"date":444,"open":202,"high":445,"low":446,"close":435,"change":447,"percent_change":53,"volume":448,"transactions":449,"vwap":450},"2026-08-26",25.655,25.555,0.025,162026.656752,1450,25.6182,{"date":452,"open":435,"high":453,"low":19,"close":454,"change":455,"percent_change":357,"volume":456,"transactions":457,"vwap":458},"2026-08-25",25.6444,25.605,0.055,177160.317731,1629,25.585,{"date":460,"open":387,"high":387,"low":461,"close":201,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":397},"2026-08-24",25.4608,-0.0517,-0.2,155725.699423,1931,{"date":467,"open":201,"high":445,"low":253,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",25.6017,0.1217,0.48,127347.468323,1686,25.5952,{"date":475,"open":418,"high":476,"low":17,"close":274,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",25.65,-0.16,-0.62,254608.440575,2273,25.5395,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":328,"volume":488,"transactions":489,"vwap":490},"2026-08-19",25.74,25.8,25.64,-0.025,137189.911846,1200,25.6976,{"date":492,"open":428,"high":428,"low":263,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",25.665,-0.1493,-0.58,153603.076241,1933,25.6665,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",25.9,26.02,25.795,25.8143,-0.0957,-0.37,220967.112333,2253,25.8647,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",25.98,26.01,25.91,-0.06,-0.23,173855.596285,1747,25.9462,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":222,"percent_change":439,"volume":526,"transactions":527,"vwap":528},"2026-08-13",25.86,26.0284,25.852,25.97,137603.551337,1713,25.9643,{"date":530,"open":289,"high":531,"low":289,"close":532,"change":53,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",25.8342,25.81,0.39,169412.638718,1481,25.8028,{"date":538,"open":539,"high":501,"low":291,"close":540,"change":192,"percent_change":193,"volume":541,"transactions":542,"vwap":543},"2026-08-11",25.89,25.71,132036.114413,2133,25.776,{"date":545,"open":484,"high":546,"low":484,"close":210,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",25.895,-0.01,-0.04,224695.62017,2022,25.8213,{"date":553,"open":281,"high":554,"low":281,"close":485,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",25.835,0.156,0.61,243109.667644,1944,25.7572,{"date":561,"open":291,"high":562,"low":563,"close":564,"change":565,"percent_change":282,"volume":566,"transactions":567,"vwap":568},"2026-08-06",25.7599,25.6199,25.644,-0.056,136831.600966,1691,25.6701,{"date":570,"open":571,"high":501,"low":281,"close":291,"change":328,"percent_change":112,"volume":572,"transactions":573,"vwap":574},"2026-08-05",25.87,337758.210711,2182,25.7708,{"date":576,"open":577,"high":501,"low":18,"close":485,"change":578,"percent_change":579,"volume":580,"transactions":573,"vwap":581},"2026-08-04",25.56,0.07,0.27,310317.199194,25.696,{"date":583,"open":584,"high":585,"low":584,"close":290,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",25.37,25.7554,0.3571,1.41,295959.697464,2261,25.6508,{"date":592,"open":254,"high":593,"low":366,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",25.395,25.3729,0.1329,0.53,316897.633392,2938,25.2528,{"date":601,"open":347,"high":336,"low":602,"close":336,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",24.95,0.5,2.02,199634.068186,2063,25.1099,{"date":609,"open":335,"high":230,"low":610,"close":610,"change":411,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",24.74,-2.02,459432.574035,3676,24.9697,{"date":616,"open":308,"high":617,"low":618,"close":617,"change":266,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",25.25,25.0124,0.56,366174.72555,2262,25.1501,{"date":624,"open":356,"high":247,"low":625,"close":364,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",24.9809,0.0435,0.17,133997.192069,1852,25.102,{"date":632,"open":365,"high":401,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",25.0202,25.0665,-0.0735,-0.29,146451.015948,1731,25.1659,{"date":641,"open":325,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",25.2199,24.94,25.14,-0.25,-0.98,121980.328922,2179,25.078,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",25.44,25.465,25.345,25.39,-0.005,-0.02,107615.338571,1203,25.4114,{"date":662,"open":617,"high":663,"low":664,"close":593,"change":665,"percent_change":151,"volume":666,"transactions":667,"vwap":668},"2026-07-21",25.405,25.245,0.185,77048.701443,1207,25.3381,{"date":670,"open":671,"high":672,"low":673,"close":335,"change":173,"percent_change":240,"volume":674,"transactions":675,"vwap":676},"2026-07-20",25.3,25.415,25.15,137246.012662,1641,25.297,{"date":678,"open":336,"high":679,"low":365,"close":336,"change":645,"percent_change":646,"volume":680,"transactions":681,"vwap":682},"2026-07-17",25.365,159991.014387,2243,25.2675,{"date":684,"open":199,"high":685,"low":254,"close":238,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-16",25.5877,-0.14,-0.55,116132.559813,1817,25.4935,{"date":692,"open":435,"high":486,"low":17,"close":435,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-15",0.11,0.43,126651.589349,1534,25.575,{"date":699,"open":435,"high":435,"low":191,"close":19,"change":293,"percent_change":117,"volume":700,"transactions":701,"vwap":702},"2026-07-14",101808.317249,1440,25.4922,{"date":704,"open":435,"high":435,"low":231,"close":652,"change":146,"percent_change":96,"volume":705,"transactions":706,"vwap":707},"2026-07-13",158363.408075,2156,25.506,{"date":709,"open":274,"high":435,"low":584,"close":435,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":435},"2026-07-10",0.18,0.71,125000,{"date":714,"open":229,"high":238,"low":401,"close":264,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":264},"2026-07-09",0.21,0.83,216000,{"date":719,"open":356,"high":671,"low":347,"close":336,"change":328,"percent_change":112,"volume":720,"transactions":9,"vwap":336},"2026-07-08",186000,{"date":722,"open":264,"high":229,"low":723,"close":724,"change":725,"percent_change":411,"volume":726,"transactions":9,"vwap":724},"2026-07-07",25.267,25.34,-0.13,276100,{"date":728,"open":20,"high":229,"low":247,"close":229,"change":627,"percent_change":729,"volume":730,"transactions":9,"vwap":229},"2026-07-06",0.67,337400,{"date":732,"open":255,"high":238,"low":409,"close":671,"change":22,"percent_change":733,"volume":734,"transactions":9,"vwap":671},"2026-07-02",-0.28,216200,{"date":736,"open":737,"high":191,"low":738,"close":584,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":584},"2026-07-01",25.4,25.215,0.05,0.2,285300,{"date":743,"open":617,"high":231,"low":410,"close":247,"change":477,"percent_change":744,"volume":745,"transactions":9,"vwap":247},"2026-06-30",-0.63,209400,{"date":747,"open":737,"high":238,"low":316,"close":274,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":274},"2026-06-29",0.29,1.15,383500,{"date":752,"open":410,"high":315,"low":753,"close":308,"change":754,"percent_change":402,"volume":755,"transactions":9,"vwap":308},"2026-06-26",25.01,0.033,283200,{"date":757,"open":191,"high":652,"low":365,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-25",25.157,-0.043,-0.17,270300,{"date":763,"open":247,"high":672,"low":764,"close":325,"change":275,"percent_change":275,"volume":765,"transactions":9,"vwap":325},"2026-06-24",25.101,137600,{"date":767,"open":335,"high":768,"low":410,"close":325,"change":420,"percent_change":769,"volume":770,"transactions":9,"vwap":325},"2026-06-23",25.42,-1.37,241200,{"date":772,"open":773,"high":774,"low":773,"close":201,"change":192,"percent_change":193,"volume":775,"transactions":9,"vwap":201},"2026-06-22",25.435,25.729,375100,{"date":777,"open":484,"high":484,"low":246,"close":435,"change":393,"percent_change":778,"volume":779,"transactions":9,"vwap":435},"2026-06-18",1.02,216500,{"date":781,"open":291,"high":782,"low":671,"close":584,"change":733,"percent_change":783,"volume":784,"transactions":9,"vwap":584},"2026-06-17",25.721,-1.09,163500,{"date":786,"open":787,"high":539,"low":476,"close":476,"change":192,"percent_change":193,"volume":788,"transactions":9,"vwap":476},"2026-06-16",25.83,150500,{"date":790,"open":219,"high":426,"low":219,"close":290,"change":301,"percent_change":302,"volume":791,"transactions":9,"vwap":290},"2026-06-15",249700,{"date":793,"open":239,"high":17,"low":673,"close":584,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":584},"2026-06-12",0.23,0.91,145100,{"date":798,"open":799,"high":800,"low":801,"close":644,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":644},"2026-06-11",24.87,25.305,24.77,0.32,1.29,122800,{"date":806,"open":336,"high":617,"low":807,"close":808,"change":329,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-10",24.813,24.82,-1.59,149500,{"date":812,"open":264,"high":221,"low":813,"close":814,"change":657,"percent_change":192,"volume":815,"transactions":9,"vwap":814},"2026-06-09",24.71,25.22,207600,{"date":817,"open":652,"high":238,"low":336,"close":336,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":336},"2026-06-08",0.06,0.24,188000,{"date":822,"open":426,"high":539,"low":364,"close":316,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":316},"2026-06-05",-0.69,-2.67,282100,{"date":827,"open":501,"high":828,"low":291,"close":571,"change":22,"percent_change":23,"volume":829,"transactions":9,"vwap":571},"2026-06-04",25.94,242400,{"date":831,"open":512,"high":832,"low":833,"close":828,"change":547,"percent_change":548,"volume":834,"transactions":9,"vwap":828},"2026-06-03",26.030001,25.92,217100,{"date":836,"open":837,"high":513,"low":571,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-02",25.88,25.95,-0.32,-1.22,161300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":53,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-01",26.26,26.3,26.17,26.27,0.38,352000,{"date":851,"open":852,"high":852,"low":853,"close":846,"change":309,"percent_change":854,"volume":855,"transactions":9,"vwap":846},"2026-05-29",26.23,26.11,0.15,242000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":222,"percent_change":439,"volume":862,"transactions":9,"vwap":861},"2026-05-28",25.96,26.15,25.942,26.13,200600,{"date":864,"open":838,"high":865,"low":866,"close":525,"change":657,"percent_change":192,"volume":867,"transactions":9,"vwap":525},"2026-05-27",26.049999,25.915,178700,{"date":869,"open":838,"high":865,"low":870,"close":871,"change":627,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-26",25.93,25.99,0.66,299200,{"date":875,"open":514,"high":833,"low":876,"close":877,"change":53,"percent_change":533,"volume":878,"transactions":9,"vwap":877},"2026-05-22",25.78,25.82,115500,{"date":880,"open":274,"high":881,"low":274,"close":289,"change":402,"percent_change":882,"volume":883,"transactions":9,"vwap":289},"2026-05-21",25.75,0.51,152400,{"date":885,"open":18,"high":419,"low":593,"close":418,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":418},"2026-05-20",0.194,0.76,254900,{"date":890,"open":246,"high":21,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-19",25.325,25.396,-0.104,-0.41,80500,{"date":897,"open":201,"high":263,"low":231,"close":246,"change":515,"percent_change":516,"volume":898,"transactions":9,"vwap":246},"2026-05-18",174200,{"date":900,"open":291,"high":291,"low":19,"close":577,"change":23,"percent_change":901,"volume":745,"transactions":9,"vwap":577},"2026-05-15",-1.05,{"date":903,"open":540,"high":904,"low":540,"close":787,"change":854,"percent_change":905,"volume":906,"transactions":9,"vwap":787},"2026-05-14",25.905,0.58,207400,{"date":908,"open":218,"high":290,"low":264,"close":219,"change":402,"percent_change":882,"volume":909,"transactions":9,"vwap":219},"2026-05-13",166800,{"date":911,"open":229,"high":199,"low":20,"close":201,"change":548,"percent_change":477,"volume":912,"transactions":9,"vwap":201},"2026-05-12",230100,{"date":914,"open":238,"high":265,"low":238,"close":418,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":418},"2026-05-11",0.09,0.35,335500,{"date":919,"open":231,"high":21,"low":231,"close":246,"change":710,"percent_change":711,"volume":920,"transactions":9,"vwap":246},"2026-05-08",227100,{"date":922,"open":737,"high":923,"low":617,"close":247,"change":725,"percent_change":411,"volume":924,"transactions":9,"vwap":247},"2026-05-07",25.472,303500,{"date":926,"open":316,"high":264,"low":927,"close":264,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":264},"2026-05-06",25.17,0.37,1.48,555600,{"date":932,"open":933,"high":364,"low":366,"close":338,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":338},"2026-05-05",25.059999,-0.15,-0.59,208000,{"date":938,"open":401,"high":724,"low":939,"close":940,"change":339,"percent_change":376,"volume":941,"transactions":9,"vwap":940},"2026-05-04",25.09,25.23,452600,{"date":943,"open":315,"high":264,"low":671,"close":724,"change":578,"percent_change":944,"volume":945,"transactions":9,"vwap":724},"2026-05-01",0.28,762800,{"date":947,"open":409,"high":315,"low":753,"close":346,"change":357,"percent_change":358,"volume":948,"transactions":9,"vwap":346},"2026-04-30",297400,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":657,"percent_change":192,"volume":954,"transactions":9,"vwap":953},"2026-04-29",25.07,24.935,25.049999,296800,{"date":956,"open":939,"high":630,"low":957,"close":951,"change":515,"percent_change":958,"volume":959,"transactions":9,"vwap":951},"2026-04-28",24.96,-0.24,223000,{"date":961,"open":939,"high":316,"low":753,"close":365,"change":173,"percent_change":240,"volume":962,"transactions":9,"vwap":365},"2026-04-27",366100,{"date":964,"open":965,"high":410,"low":966,"close":410,"change":357,"percent_change":358,"volume":967,"transactions":9,"vwap":410},"2026-04-24",25.040001,24.915,286000,{"date":969,"open":970,"high":965,"low":971,"close":643,"change":348,"percent_change":349,"volume":972,"transactions":9,"vwap":643},"2026-04-23",24.99,24.66,367800,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":211,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-22",24.97,25.030001,24.91,1.01,280800,{"date":981,"open":975,"high":982,"low":610,"close":983,"change":339,"percent_change":340,"volume":984,"transactions":9,"vwap":983},"2026-04-21",25,24.78,225700,{"date":986,"open":987,"high":957,"low":988,"close":989,"change":192,"percent_change":839,"volume":990,"transactions":9,"vwap":989},"2026-04-20",24.86,24.81,24.89,225900,{"date":992,"open":987,"high":993,"low":994,"close":975,"change":748,"percent_change":995,"volume":996,"transactions":9,"vwap":975},"2026-04-17",25.035,24.743,1.18,295600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":578,"percent_change":944,"volume":1003,"transactions":9,"vwap":1002},"2026-04-16",24.67,24.7,24.551,24.68,142300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1007,"change":715,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-15",24.48,24.61,24.425,0.86,125400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":854,"percent_change":439,"volume":1017,"transactions":9,"vwap":1016},"2026-04-14",24.11,24.41,24.08,24.4,345700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1021,"change":715,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-13",24,24.25,23.919,0.87,202100,{"date":1026,"open":1015,"high":1027,"low":1028,"close":1029,"change":292,"percent_change":293,"volume":1030,"transactions":9,"vwap":1029},"2026-04-10",24.1,23.97,24.040001,219600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":693,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-09",23.84,24.059999,23.825,24.02,0.46,307300,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":556,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-08",23.92,23.72,23.91,2.62,176700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":232,"percent_change":402,"volume":1051,"transactions":9,"vwap":1049},"2026-04-07",23.23,23.3,23.01,180300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":232,"percent_change":402,"volume":1058,"transactions":9,"vwap":1057},"2026-04-06",23.18,23.29,23.15,23.27,219900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":292,"percent_change":915,"volume":1065,"transactions":9,"vwap":1064},"2026-04-02",22.9,23.25,22.88,23.24,239600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":578,"percent_change":318,"volume":1072,"transactions":9,"vwap":1071},"2026-04-01",23.31,23.38,23.19,23.22,315900,{"date":1074,"open":1075,"high":1056,"low":1076,"close":1056,"change":533,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1056},"2026-03-31",22.76,22.71,1.71,195300,{"date":1080,"open":1081,"high":1082,"low":26,"close":1075,"change":686,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1075},"2026-03-30",23,23.09,-0.61,230300,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1061,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1061},"2026-03-27",23.2,22.775,-0.33,-1.42,249200,{"date":1093,"open":1094,"high":1095,"low":1071,"close":1048,"change":112,"percent_change":1096,"volume":1024,"transactions":9,"vwap":1048},"2026-03-26",23.52,23.59,-1.65,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":915,"percent_change":848,"volume":1103,"transactions":9,"vwap":1102},"2026-03-25",23.69,23.753,23.56,23.62,212400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":548,"percent_change":760,"volume":1110,"transactions":9,"vwap":1109},"2026-03-24",23.49,23.627,23.4,23.53,174500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":211,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-23",23.6,23.82,23.54,23.57,1.07,377600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1089,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-20",23.625,23.65,23.191,23.32,-1.4,783800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1122,"change":22,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1122},"2026-03-19",23.61,23.77,23.519,-0.3,135600,{"date":1135,"open":1043,"high":1136,"low":1042,"close":1042,"change":193,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1042},"2026-03-18",24.024,-1.29,127300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":547,"percent_change":548,"volume":1144,"transactions":9,"vwap":1143},"2026-03-17",24.049999,24.2,24.030001,91800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1029,"change":211,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1029},"2026-03-16",23.9,24.07,23.88,1.05,144900,{"date":1153,"open":1154,"high":1013,"low":1155,"close":1156,"change":240,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-13",24.01,23.715,23.79,-0.5,209600,{"date":1160,"open":1027,"high":1027,"low":1161,"close":1043,"change":636,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1043},"2026-03-12",23.87,-1.2,217700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1142,"change":173,"percent_change":240,"volume":1169,"transactions":9,"vwap":1142},"2026-03-11",24.23,24.36,24.125,170100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1166,"change":760,"percent_change":204,"volume":1175,"transactions":9,"vwap":1166},"2026-03-10",24.39,24.54,24.15,442300,{"date":1177,"open":1148,"high":1178,"low":1179,"close":1016,"change":818,"percent_change":211,"volume":1180,"transactions":9,"vwap":1016},"2026-03-09",24.49,23.93,381400,{"date":1182,"open":1183,"high":1184,"low":1142,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-06",24.33,24.435,24.34,-0.34,-1.38,280400,{"date":1190,"open":813,"high":983,"low":1191,"close":1002,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1002},"2026-03-05",24.445,-0.095,-0.38,243000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":665,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-04",24.75,24.85,24.58,24.775,0.75,265000,{"date":1204,"open":1205,"high":971,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-03",24.43,24.21,24.59,-0.52,-2.07,782900,{"date":1212,"open":813,"high":308,"low":813,"close":364,"change":657,"percent_change":192,"volume":1213,"transactions":9,"vwap":364},"2026-03-02",333400,{"date":1215,"open":933,"high":365,"low":1216,"close":365,"change":22,"percent_change":733,"volume":1217,"transactions":9,"vwap":365},"2026-02-27",24.949,309900,{"date":1219,"open":317,"high":247,"low":976,"close":325,"change":1220,"percent_change":894,"volume":1221,"transactions":9,"vwap":325},"2026-02-26",-0.105,173900,{"date":1223,"open":335,"high":724,"low":316,"close":800,"change":1224,"percent_change":872,"volume":1225,"transactions":9,"vwap":800},"2026-02-25",0.165,163700,{"date":1227,"open":975,"high":644,"low":1228,"close":644,"change":794,"percent_change":1229,"volume":1230,"transactions":9,"vwap":644},"2026-02-24",24.874,0.92,301100,{"date":1232,"open":316,"high":308,"low":1233,"close":977,"change":1132,"percent_change":1234,"volume":1235,"transactions":9,"vwap":977},"2026-02-23",24.855,-1.19,311700,{"date":1237,"open":975,"high":335,"low":1238,"close":335,"change":819,"percent_change":1239,"volume":1240,"transactions":9,"vwap":335},"2026-02-20",24.93,0.96,251600,{"date":1242,"open":327,"high":933,"low":989,"close":975,"change":240,"percent_change":1243,"volume":1244,"transactions":9,"vwap":975},"2026-02-19",-0.48,329000,{"date":1246,"open":673,"high":673,"low":1247,"close":939,"change":357,"percent_change":358,"volume":1248,"transactions":9,"vwap":939},"2026-02-18",24.84,262000,{"date":1250,"open":1197,"high":327,"low":1002,"close":799,"change":275,"percent_change":275,"volume":1251,"transactions":9,"vwap":799},"2026-02-17",376800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":799,"change":292,"percent_change":293,"volume":1257,"transactions":9,"vwap":799},"2026-02-13",24.9,25.025,24.72,290000,{"date":1259,"open":239,"high":584,"low":1260,"close":1198,"change":1193,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1198},"2026-02-12",24.8,-1.51,220400,{"date":1264,"open":593,"high":768,"low":951,"close":940,"change":275,"percent_change":275,"volume":1265,"transactions":9,"vwap":940},"2026-02-11",288800,{"date":1267,"open":814,"high":247,"low":335,"close":940,"change":328,"percent_change":112,"volume":1268,"transactions":9,"vwap":940},"2026-02-10",241900,{"date":1270,"open":308,"high":737,"low":1271,"close":20,"change":818,"percent_change":819,"volume":1272,"transactions":9,"vwap":20},"2026-02-09",25.137,304300,{"date":1274,"open":975,"high":1275,"low":1276,"close":346,"change":403,"percent_change":1277,"volume":1278,"transactions":9,"vwap":346},"2026-02-06",25.285,24.923,2.1,280600,{"date":1280,"open":1238,"high":1281,"low":1000,"close":1197,"change":1186,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1197},"2026-02-05",25.011999,-1.36,498200,{"date":1285,"open":336,"high":1286,"low":1238,"close":939,"change":725,"percent_change":1208,"volume":1287,"transactions":9,"vwap":939},"2026-02-04",25.278,545900,{"date":1289,"open":238,"high":246,"low":1290,"close":814,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":814},"2026-02-03",25.0049992,-0.57,-2.21,524300,{"date":1295,"open":418,"high":532,"low":253,"close":210,"change":222,"percent_change":439,"volume":1296,"transactions":9,"vwap":210},"2026-02-02",537300,{"date":1298,"open":19,"high":1299,"low":191,"close":435,"change":657,"percent_change":192,"volume":1300,"transactions":9,"vwap":435},"2026-01-30",25.685,261400,{"date":1302,"open":881,"high":532,"low":239,"close":476,"change":348,"percent_change":420,"volume":1303,"transactions":9,"vwap":476},"2026-01-29",347000,{"date":1305,"open":881,"high":1306,"low":1307,"close":484,"change":275,"percent_change":275,"volume":1308,"transactions":9,"vwap":484},"2026-01-28",25.801,25.678,195700,{"date":1310,"open":281,"high":1311,"low":1312,"close":484,"change":693,"percent_change":694,"volume":1313,"transactions":9,"vwap":484},"2026-01-27",25.77,25.658,301200,{"date":1315,"open":246,"high":219,"low":17,"close":435,"change":222,"percent_change":223,"volume":1316,"transactions":9,"vwap":435},"2026-01-26",343200,{"date":1318,"open":229,"high":577,"low":737,"close":229,"change":657,"percent_change":192,"volume":1319,"transactions":9,"vwap":229},"2026-01-23",280100,{"date":1321,"open":246,"high":418,"low":255,"close":238,"change":402,"percent_change":882,"volume":1322,"transactions":9,"vwap":238},"2026-01-22",391000,{"date":1324,"open":316,"high":264,"low":1325,"close":254,"change":117,"percent_change":1326,"volume":1327,"transactions":9,"vwap":254},"2026-01-21",25.094,1.24,447600,{"date":1329,"open":317,"high":247,"low":753,"close":953,"change":1208,"percent_change":1330,"volume":1331,"transactions":9,"vwap":953},"2026-01-20",-2.03,455900,{"date":1333,"open":291,"high":291,"low":18,"close":199,"change":173,"percent_change":240,"volume":1334,"transactions":9,"vwap":199},"2026-01-16",290800,{"date":1336,"open":435,"high":540,"low":577,"close":218,"change":293,"percent_change":117,"volume":1337,"transactions":9,"vwap":218},"2026-01-15",383200,{"date":1339,"open":418,"high":418,"low":355,"close":19,"change":339,"percent_change":376,"volume":1340,"transactions":9,"vwap":19},"2026-01-14",232200,{"date":1342,"open":281,"high":1343,"low":21,"close":435,"change":1344,"percent_change":515,"volume":1345,"transactions":9,"vwap":435},"2026-01-13",25.698,-0.015,183200,{"date":1347,"open":19,"high":219,"low":18,"close":1348,"change":1349,"percent_change":818,"volume":1350,"transactions":9,"vwap":1348},"2026-01-12",25.645,0.015,336900,{"date":1352,"open":201,"high":476,"low":264,"close":435,"change":627,"percent_change":729,"volume":1353,"transactions":9,"vwap":435},"2026-01-09",267400,{"date":1355,"open":255,"high":238,"low":584,"close":17,"change":1356,"percent_change":309,"volume":1357,"transactions":9,"vwap":17},"2026-01-08",0.01,377100,{"date":1359,"open":199,"high":202,"low":191,"close":264,"change":240,"percent_change":38,"volume":1360,"transactions":9,"vwap":264},"2026-01-07",266400,{"date":1362,"open":19,"high":387,"low":737,"close":199,"change":686,"percent_change":1363,"volume":1364,"transactions":9,"vwap":199},"2026-01-06",-0.54,389300,{"date":1366,"open":428,"high":876,"low":1367,"close":540,"change":266,"percent_change":267,"volume":1368,"transactions":9,"vwap":540},"2026-01-05",25.66,445700,{"date":1370,"open":476,"high":1371,"low":1372,"close":199,"change":578,"percent_change":579,"volume":1373,"transactions":9,"vwap":199},"2026-01-02",25.675,25.414,288200,{"date":1375,"open":476,"high":281,"low":238,"close":246,"change":203,"percent_change":204,"volume":1376,"transactions":9,"vwap":246},"2025-12-31",219500,{"date":1378,"open":837,"high":525,"low":1379,"close":219,"change":1344,"percent_change":515,"volume":1380,"transactions":9,"vwap":219},"2025-12-30",25.654,202500,{"date":1382,"open":210,"high":210,"low":265,"close":200,"change":1383,"percent_change":1243,"volume":1384,"transactions":9,"vwap":200},"2025-12-29",-0.125,319700,{"date":1386,"open":1311,"high":837,"low":881,"close":877,"change":1356,"percent_change":309,"volume":1387,"transactions":9,"vwap":877},"2025-12-26",203100,{"date":1389,"open":484,"high":1390,"low":289,"close":532,"change":578,"percent_change":579,"volume":1391,"transactions":9,"vwap":532},"2025-12-24",25.828,99800,{"date":1393,"open":1367,"high":484,"low":577,"close":484,"change":693,"percent_change":694,"volume":1394,"transactions":9,"vwap":484},"2025-12-23",137100,{"date":1396,"open":419,"high":419,"low":246,"close":435,"change":222,"percent_change":223,"volume":1397,"transactions":9,"vwap":435},"2025-12-22",134500,{"date":1399,"open":229,"high":1400,"low":346,"close":229,"change":748,"percent_change":749,"volume":1401,"transactions":9,"vwap":229},"2025-12-19",25.484,88900,{"date":1403,"open":401,"high":1404,"low":365,"close":316,"change":222,"percent_change":1405,"volume":1406,"transactions":9,"vwap":316},"2025-12-18",25.356,0.64,146700,{"date":1408,"open":255,"high":255,"low":327,"close":366,"change":645,"percent_change":1409,"volume":1410,"transactions":9,"vwap":366},"2025-12-17",-0.99,137400,{"date":1412,"open":737,"high":737,"low":644,"close":346,"change":192,"percent_change":839,"volume":1413,"transactions":9,"vwap":346},"2025-12-16",143700,{"date":1415,"open":191,"high":201,"low":346,"close":239,"change":240,"percent_change":38,"volume":1416,"transactions":9,"vwap":239},"2025-12-15",105300,{"date":1418,"open":1367,"high":1419,"low":247,"close":229,"change":203,"percent_change":204,"volume":1420,"transactions":9,"vwap":229},"2025-12-12",25.681,123400,{"date":1422,"open":19,"high":476,"low":255,"close":476,"change":818,"percent_change":794,"volume":1423,"transactions":9,"vwap":476},"2025-12-11",114800,{"date":1425,"open":652,"high":435,"low":239,"close":418,"change":854,"percent_change":136,"volume":1426,"transactions":9,"vwap":418},"2025-12-10",114200,{"date":1428,"open":191,"high":1429,"low":255,"close":652,"change":547,"percent_change":548,"volume":1430,"transactions":9,"vwap":652},"2025-12-09",25.517,90200,{"date":1432,"open":218,"high":218,"low":239,"close":264,"change":22,"percent_change":23,"volume":1433,"transactions":9,"vwap":264},"2025-12-08",143500,{"date":1435,"open":246,"high":218,"low":264,"close":19,"change":818,"percent_change":819,"volume":1436,"transactions":9,"vwap":19},"2025-12-05",83600,{"date":1438,"open":246,"high":18,"low":724,"close":17,"change":1356,"percent_change":309,"volume":1439,"transactions":9,"vwap":17},"2025-12-04",95400,{"date":1441,"open":255,"high":653,"low":356,"close":264,"change":915,"percent_change":916,"volume":1442,"transactions":9,"vwap":264},"2025-12-03",170400,{"date":1444,"open":17,"high":17,"low":401,"close":254,"change":1445,"percent_change":257,"volume":1446,"transactions":9,"vwap":254},"2025-12-02",-0.209,140500,{"date":1448,"open":202,"high":281,"low":21,"close":1449,"change":1450,"percent_change":411,"volume":1451,"transactions":9,"vwap":1449},"2025-12-01",25.569,-0.131,203000,{"date":1453,"open":202,"high":291,"low":707,"close":291,"change":266,"percent_change":267,"volume":1454,"transactions":9,"vwap":291},"2025-11-28",178900,{"date":1456,"open":264,"high":486,"low":191,"close":577,"change":222,"percent_change":223,"volume":1457,"transactions":9,"vwap":577},"2025-11-26",131200,{"date":1459,"open":814,"high":737,"low":970,"close":737,"change":211,"percent_change":1460,"volume":1461,"transactions":9,"vwap":737},"2025-11-25",0.99,82000,{"date":1463,"open":1254,"high":325,"low":1464,"close":673,"change":694,"percent_change":1465,"volume":1466,"transactions":9,"vwap":673},"2025-11-24",24.854,1.74,133100,{"date":1468,"open":1469,"high":1470,"low":1191,"close":1256,"change":819,"percent_change":212,"volume":1471,"transactions":9,"vwap":1256},"2025-11-21",24.57,24.944,102600,{"date":1473,"open":753,"high":239,"low":1006,"close":1006,"change":894,"percent_change":1096,"volume":1474,"transactions":9,"vwap":1006},"2025-11-20",166400,{"date":1476,"open":989,"high":953,"low":1000,"close":989,"change":266,"percent_change":1477,"volume":1478,"transactions":9,"vwap":989},"2025-11-19",0.57,225400,{"date":1480,"open":988,"high":643,"low":1007,"close":1197,"change":645,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1197},"2025-11-18",-1,140200,{"date":1484,"open":410,"high":1485,"low":1233,"close":982,"change":760,"percent_change":1486,"volume":1487,"transactions":9,"vwap":982},"2025-11-17",25.254,-0.68,217300,{"date":1489,"open":977,"high":1490,"low":989,"close":927,"change":548,"percent_change":477,"volume":1491,"transactions":9,"vwap":927},"2025-11-14",25.324,112500,{"date":1493,"open":18,"high":21,"low":409,"close":335,"change":349,"percent_change":1494,"volume":1495,"transactions":9,"vwap":335},"2025-11-13",-1.41,156400,{"date":1497,"open":202,"high":881,"low":18,"close":199,"change":1344,"percent_change":515,"volume":1498,"transactions":9,"vwap":199},"2025-11-12",101900,{"date":1500,"open":199,"high":435,"low":1501,"close":458,"change":1344,"percent_change":515,"volume":1502,"transactions":9,"vwap":458},"2025-11-11",25.459,93000,{"date":1504,"open":255,"high":218,"low":20,"close":218,"change":916,"percent_change":1505,"volume":1506,"transactions":9,"vwap":218},"2025-11-10",1.39,219700,{"date":1508,"open":953,"high":617,"low":987,"close":617,"change":739,"percent_change":740,"volume":1509,"transactions":9,"vwap":617},"2025-11-07",167500,{"date":1511,"open":229,"high":229,"low":1512,"close":325,"change":23,"percent_change":1513,"volume":1514,"transactions":9,"vwap":325},"2025-11-06",25.111,-1.06,176500,{"date":1516,"open":17,"high":1517,"low":239,"close":229,"change":293,"percent_change":802,"volume":1518,"transactions":9,"vwap":229},"2025-11-05",25.593,180500,{"date":1520,"open":265,"high":291,"low":239,"close":655,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":655},"2025-11-04",-0.6,-2.31,274200,{"date":1525,"open":1526,"high":25,"low":1527,"close":871,"change":915,"percent_change":916,"volume":1528,"transactions":9,"vwap":871},"2025-11-03",26.52,25.84,396400,{"date":1530,"open":865,"high":865,"low":485,"close":501,"change":739,"percent_change":1531,"volume":1532,"transactions":9,"vwap":501},"2025-10-31",0.19,161800,{"date":1534,"open":513,"high":1535,"low":787,"close":426,"change":23,"percent_change":1536,"volume":1537,"transactions":9,"vwap":426},"2025-10-30",26.09,-1.03,121800,{"date":1539,"open":1540,"high":844,"low":1541,"close":1542,"change":1356,"percent_change":309,"volume":1543,"transactions":9,"vwap":1542},"2025-10-29",26.1,25.955,26.12,169700,{"date":1545,"open":1540,"high":846,"low":512,"close":853,"change":293,"percent_change":117,"volume":1546,"transactions":9,"vwap":853},"2025-10-28",159400,{"date":1548,"open":532,"high":832,"low":532,"close":832,"change":802,"percent_change":1326,"volume":1549,"transactions":9,"vwap":832},"2025-10-27",177700,{"date":1551,"open":881,"high":881,"low":265,"close":540,"change":715,"percent_change":1552,"volume":1553,"transactions":9,"vwap":540},"2025-10-24",0.82,80600,{"date":1555,"open":191,"high":221,"low":239,"close":246,"change":1556,"percent_change":151,"volume":1557,"transactions":9,"vwap":246},"2025-10-23",0.186,61300,{"date":1559,"open":238,"high":238,"low":927,"close":1560,"change":1561,"percent_change":1291,"volume":1562,"transactions":9,"vwap":1560},"2025-10-22",25.314,-0.146,58900,{"date":1564,"open":238,"high":246,"low":254,"close":17,"change":309,"percent_change":222,"volume":1565,"transactions":9,"vwap":17},"2025-10-21",93600,{"date":1567,"open":308,"high":238,"low":308,"close":768,"change":748,"percent_change":749,"volume":1491,"transactions":9,"vwap":768},"2025-10-20",{"date":1569,"open":1570,"high":356,"low":1570,"close":365,"change":854,"percent_change":1571,"volume":1572,"transactions":9,"vwap":365},"2025-10-17",24.83,0.6,83200,{"date":1574,"open":724,"high":239,"low":1198,"close":327,"change":760,"percent_change":1486,"volume":1575,"transactions":9,"vwap":327},"2025-10-16",42100,{"date":1577,"open":247,"high":254,"low":327,"close":673,"change":547,"percent_change":548,"volume":1578,"transactions":9,"vwap":673},"2025-10-15",94100,{"date":1580,"open":965,"high":346,"low":1260,"close":410,"change":548,"percent_change":477,"volume":1581,"transactions":9,"vwap":410},"2025-10-14",86200,{"date":1583,"open":409,"high":1584,"low":982,"close":325,"change":533,"percent_change":1585,"volume":1586,"transactions":9,"vwap":325},"2025-10-13",25.222,1.57,81700,{"date":1588,"open":238,"high":1589,"low":1590,"close":988,"change":1486,"percent_change":824,"volume":1591,"transactions":9,"vwap":988},"2025-10-10",25.559,24.764,203800,{"date":1593,"open":246,"high":218,"low":254,"close":238,"change":173,"percent_change":240,"volume":1594,"transactions":9,"vwap":238},"2025-10-09",106500,{"date":1596,"open":254,"high":21,"low":254,"close":19,"change":402,"percent_change":882,"volume":1597,"transactions":9,"vwap":19},"2025-10-08",108000,{"date":1599,"open":577,"high":697,"low":247,"close":655,"change":894,"percent_change":809,"volume":1600,"transactions":9,"vwap":655},"2025-10-07",191100,{"date":1602,"open":532,"high":787,"low":281,"close":485,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":485},"2025-10-06",0.125,0.49,209700,{"date":1607,"open":281,"high":1608,"low":435,"close":1371,"change":1609,"percent_change":292,"volume":1610,"transactions":9,"vwap":1371},"2025-10-03",25.806,0.005,134000,{"date":1612,"open":281,"high":291,"low":577,"close":419,"change":547,"percent_change":548,"volume":1613,"transactions":9,"vwap":419},"2025-10-02",180400,{"date":1615,"open":219,"high":540,"low":264,"close":219,"change":293,"percent_change":117,"volume":1616,"transactions":9,"vwap":219},"2025-10-01",107100,{"date":1618,"open":17,"high":218,"low":737,"close":218,"change":693,"percent_change":694,"volume":1619,"transactions":9,"vwap":218},"2025-09-30",134700,{"date":1621,"open":387,"high":218,"low":737,"close":238,"change":693,"percent_change":694,"volume":1622,"transactions":9,"vwap":238},"2025-09-29",164800,{"date":1624,"open":231,"high":1625,"low":325,"close":231,"change":266,"percent_change":267,"volume":1626,"transactions":9,"vwap":231},"2025-09-26",25.385,62400,{"date":1628,"open":356,"high":1629,"low":951,"close":336,"change":725,"percent_change":411,"volume":1630,"transactions":9,"vwap":336},"2025-09-25",25.318,99900,{"date":1632,"open":246,"high":246,"low":346,"close":584,"change":515,"percent_change":958,"volume":1633,"transactions":9,"vwap":584},"2025-09-24",91200,{"date":1635,"open":387,"high":1636,"low":231,"close":191,"change":477,"percent_change":744,"volume":1637,"transactions":9,"vwap":191},"2025-09-23",25.618,159900,{"date":1639,"open":229,"high":218,"low":1640,"close":418,"change":168,"percent_change":1641,"volume":1642,"transactions":9,"vwap":418},"2025-09-22",25.412,0.47,89600,{"date":1644,"open":768,"high":238,"low":1645,"close":229,"change":402,"percent_change":882,"volume":1646,"transactions":9,"vwap":229},"2025-09-19",25.291,90800,{"date":1648,"open":246,"high":246,"low":374,"close":724,"change":168,"percent_change":470,"volume":1649,"transactions":9,"vwap":724},"2025-09-18",155600,{"date":1651,"open":671,"high":671,"low":965,"close":814,"change":657,"percent_change":192,"volume":1652,"transactions":9,"vwap":814},"2025-09-17",96300,{"date":1654,"open":346,"high":1655,"low":673,"close":336,"change":739,"percent_change":740,"volume":1656,"transactions":9,"vwap":336},"2025-09-16",25.311,82700,{"date":1658,"open":814,"high":346,"low":410,"close":308,"change":292,"percent_change":293,"volume":1659,"transactions":9,"vwap":308},"2025-09-15",115400,{"date":1661,"open":325,"high":1662,"low":951,"close":927,"change":739,"percent_change":740,"volume":1663,"transactions":9,"vwap":927},"2025-09-12",25.208,86500,{"date":1665,"open":982,"high":927,"low":1666,"close":409,"change":222,"percent_change":1405,"volume":1667,"transactions":9,"vwap":409},"2025-09-11",24.974,67400,{"date":1669,"open":977,"high":965,"low":799,"close":957,"change":915,"percent_change":301,"volume":1670,"transactions":9,"vwap":957},"2025-09-10",101100,{"date":1672,"open":1673,"high":1674,"low":1256,"close":799,"change":1675,"percent_change":223,"volume":1676,"transactions":9,"vwap":799},"2025-09-09",24.79,24.88,0.155,153000,{"date":1678,"open":1000,"high":808,"low":1000,"close":1679,"change":447,"percent_change":53,"volume":1680,"transactions":9,"vwap":1679},"2025-09-08",24.715,205500,{"date":1682,"open":977,"high":1683,"low":1684,"close":1685,"change":686,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-09-05",24.945,24.56,24.69,-0.56,251000,{"date":1689,"open":610,"high":1690,"low":1691,"close":1570,"change":715,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1570},"2025-09-04",24.844,24.53,0.85,396300,{"date":1695,"open":801,"high":801,"low":1006,"close":1696,"change":854,"percent_change":556,"volume":1697,"transactions":9,"vwap":1696},"2025-09-03",24.62,88100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-09-02",24.44,24.475,24.22,24.47,-0.459,-1.84,192300,{"date":1708,"open":409,"high":409,"low":1198,"close":1709,"change":1710,"percent_change":733,"volume":1711,"transactions":9,"vwap":1709},"2025-08-29",24.929,-0.071,112200,{"date":1713,"open":957,"high":1714,"low":643,"close":982,"change":67,"percent_change":463,"volume":1715,"transactions":9,"vwap":982},"2025-08-28",25.105,77900,{"date":1717,"open":982,"high":953,"low":1718,"close":953,"change":854,"percent_change":1571,"volume":1719,"transactions":9,"vwap":953},"2025-08-27",24.895,49400,{"date":1721,"open":1198,"high":643,"low":1722,"close":1254,"change":309,"percent_change":222,"volume":1723,"transactions":9,"vwap":1254},"2025-08-26",24.76,85300,{"date":1725,"open":982,"high":982,"low":1726,"close":987,"change":348,"percent_change":349,"volume":1667,"transactions":9,"vwap":987},"2025-08-25",24.853,{"date":1728,"open":1469,"high":327,"low":1469,"close":602,"change":301,"percent_change":1729,"volume":1730,"transactions":9,"vwap":602},"2025-08-22",1.46,54900,{"date":1732,"open":1178,"high":1733,"low":1178,"close":1207,"change":22,"percent_change":733,"volume":1734,"transactions":9,"vwap":1207},"2025-08-21",24.835,105800,{"date":1736,"open":1673,"high":1673,"low":1008,"close":971,"change":548,"percent_change":477,"volume":1737,"transactions":9,"vwap":971},"2025-08-20",57500,{"date":1739,"open":602,"high":327,"low":1740,"close":1000,"change":725,"percent_change":1208,"volume":1741,"transactions":9,"vwap":1000},"2025-08-19",24.65,70000,{"date":1743,"open":799,"high":1674,"low":1744,"close":1570,"change":275,"percent_change":275,"volume":1745,"transactions":9,"vwap":1570},"2025-08-18",24.759,56800,{"date":1747,"open":982,"high":982,"low":801,"close":1570,"change":1356,"percent_change":309,"volume":1748,"transactions":9,"vwap":1570},"2025-08-15",34000,{"date":1750,"open":610,"high":1674,"low":1751,"close":808,"change":192,"percent_change":839,"volume":1752,"transactions":9,"vwap":808},"2025-08-14",24.735,48600,{"date":1754,"open":1254,"high":1755,"low":801,"close":1254,"change":854,"percent_change":556,"volume":1756,"transactions":9,"vwap":1254},"2025-08-13",24.933,74700,{"date":1758,"open":1207,"high":808,"low":1684,"close":1197,"change":740,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1197},"2025-08-12",0.81,45200,{"date":1762,"open":1763,"high":1740,"low":1764,"close":1765,"change":192,"percent_change":839,"volume":1766,"transactions":9,"vwap":1765},"2025-08-11",24.63,24.5,24.55,77300,{"date":1768,"open":1764,"high":1769,"low":1184,"close":1763,"change":794,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1763},"2025-08-08",24.64,0.94,46600,{"date":1773,"open":1774,"high":1765,"low":1775,"close":1016,"change":548,"percent_change":477,"volume":1776,"transactions":9,"vwap":1016},"2025-08-07",24.45,24.29,81200,{"date":1778,"open":1185,"high":1779,"low":1021,"close":1700,"change":627,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1700},"2025-08-06",24.455,0.7,71700,{"date":1783,"open":1703,"high":1703,"low":1784,"close":1785,"change":376,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-08-05",24.18,24.27,-1.74,78000,{"date":1789,"open":1774,"high":1000,"low":1700,"close":1000,"change":848,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1000},"2025-08-04",1.56,113400,{"date":1793,"open":1007,"high":1007,"low":1166,"close":1794,"change":1243,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-08-01",24.32,-1.94,128400,{"date":1798,"open":1254,"high":939,"low":1763,"close":1260,"change":275,"percent_change":275,"volume":1799,"transactions":9,"vwap":1260},"2025-07-31",71800,{"date":1801,"open":970,"high":970,"low":813,"close":1260,"change":547,"percent_change":548,"volume":1802,"transactions":9,"vwap":1260},"2025-07-30",98200,{"date":1804,"open":1805,"high":1806,"low":1260,"close":988,"change":339,"percent_change":340,"volume":1807,"transactions":9,"vwap":988},"2025-07-29",24.92,25.007,76200,{"date":1809,"open":347,"high":347,"low":987,"close":1805,"change":1349,"percent_change":818,"volume":1810,"transactions":9,"vwap":1805},"2025-07-28",195100,{"date":1812,"open":1722,"high":957,"low":1722,"close":1813,"change":1814,"percent_change":848,"volume":1815,"transactions":9,"vwap":1813},"2025-07-25",24.905,0.095,39800,{"date":1817,"open":1674,"high":989,"low":1197,"close":988,"change":1818,"percent_change":710,"volume":1819,"transactions":9,"vwap":988},"2025-07-24",0.045,58700,{"date":1821,"open":1740,"high":988,"low":1740,"close":1822,"change":1603,"percent_change":882,"volume":1823,"transactions":9,"vwap":1822},"2025-07-23",24.765,47100,{"date":1825,"open":1197,"high":1197,"low":1765,"close":1769,"change":1356,"percent_change":309,"volume":1826,"transactions":9,"vwap":1769},"2025-07-22",74300,{"date":1828,"open":1829,"high":1751,"low":1765,"close":1763,"change":739,"percent_change":740,"volume":1830,"transactions":9,"vwap":1763},"2025-07-21",24.6,87600,{"date":1832,"open":1765,"high":1763,"low":1774,"close":1199,"change":232,"percent_change":168,"volume":1565,"transactions":9,"vwap":1199},"2025-07-18",{"date":1834,"open":1691,"high":1765,"low":1014,"close":1765,"change":168,"percent_change":1604,"volume":1835,"transactions":9,"vwap":1765},"2025-07-17",59000,{"date":1837,"open":1167,"high":1838,"low":1174,"close":1205,"change":232,"percent_change":168,"volume":1839,"transactions":9,"vwap":1205},"2025-07-16",24.456,38300,{"date":1841,"open":1740,"high":1740,"low":1842,"close":1016,"change":515,"percent_change":645,"volume":1843,"transactions":9,"vwap":1016},"2025-07-15",24.331,46100,{"date":1845,"open":1846,"high":1764,"low":1847,"close":1848,"change":232,"percent_change":168,"volume":1849,"transactions":9,"vwap":1848},"2025-07-14",24.37,24.35,24.46,50900,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1205,"change":515,"percent_change":958,"volume":1854,"transactions":9,"vwap":1205},"2025-07-11",24.51,24.355,29900,{"date":1856,"open":1764,"high":1173,"low":1008,"close":1178,"change":168,"percent_change":1604,"volume":1857,"transactions":9,"vwap":1178},"2025-07-10",27100,{"date":1859,"open":1860,"high":1848,"low":1860,"close":1846,"change":578,"percent_change":748,"volume":1861,"transactions":9,"vwap":1846},"2025-07-09",24.26,31300,{"date":1863,"open":1860,"high":1846,"low":1142,"close":1864,"change":1865,"percent_change":266,"volume":1866,"transactions":9,"vwap":1864},"2025-07-08",24.3,0.035,31900,{"date":1868,"open":1172,"high":1774,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-07-07",24.16,24.265,-0.195,-0.8,63100,{"date":1875,"open":1876,"high":1207,"low":1876,"close":1848,"change":357,"percent_change":795,"volume":1819,"transactions":9,"vwap":1848},"2025-07-03",24.24,{"date":1878,"open":1879,"high":1879,"low":1154,"close":1876,"change":739,"percent_change":715,"volume":1880,"transactions":9,"vwap":1876},"2025-07-02",24.31,54700,{"date":1882,"open":1883,"high":1774,"low":1141,"close":1884,"change":23,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-07-01",24.28,24.19,-1.1,95000,{"date":1888,"open":1829,"high":999,"low":1847,"close":1848,"change":739,"percent_change":740,"volume":1889,"transactions":9,"vwap":1848},"2025-06-30",43400,{"date":1891,"open":1700,"high":1892,"low":1853,"close":1014,"change":348,"percent_change":506,"volume":1893,"transactions":9,"vwap":1014},"2025-06-27",24.695,100100,{"date":1895,"open":1021,"high":1764,"low":1896,"close":1764,"change":848,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1764},"2025-06-26",23.969,1.58,58200,{"date":1900,"open":1034,"high":1901,"low":1179,"close":1902,"change":715,"percent_change":358,"volume":1903,"transactions":9,"vwap":1902},"2025-06-25",24.138,24.12,21800,{"date":1905,"open":1147,"high":1034,"low":1147,"close":1043,"change":854,"percent_change":223,"volume":1906,"transactions":9,"vwap":1043},"2025-06-24",14700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":222,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-06-23",23.55,23.81,23.516,23.76,0.68,28400,{"date":1916,"open":1156,"high":1917,"low":1918,"close":1113,"change":515,"percent_change":645,"volume":1919,"transactions":9,"vwap":1113},"2025-06-20",23.8,23.508,23100,{"date":1921,"open":1156,"high":1156,"low":1922,"close":1923,"change":275,"percent_change":275,"volume":1924,"transactions":9,"vwap":1923},"2025-06-18",23.547,23.66,15200,{"date":1926,"open":1927,"high":1927,"low":1113,"close":1923,"change":934,"percent_change":744,"volume":1928,"transactions":9,"vwap":1923},"2025-06-17",23.83,32100,{"date":1930,"open":1917,"high":1931,"low":1923,"close":1910,"change":232,"percent_change":402,"volume":1932,"transactions":9,"vwap":1910},"2025-06-16",23.94,29500,{"date":1934,"open":1102,"high":1917,"low":1935,"close":1936,"change":293,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-06-13",23.565,23.78,0.34,24300,{"date":1940,"open":1923,"high":1910,"low":1941,"close":1942,"change":67,"percent_change":256,"volume":1943,"transactions":9,"vwap":1942},"2025-06-12",23.618,23.7,19400,{"date":1945,"open":1942,"high":1946,"low":1947,"close":1948,"change":275,"percent_change":275,"volume":1949,"transactions":9,"vwap":1948},"2025-06-11",23.86,23.654,23.75,64000,{"date":1951,"open":1033,"high":1033,"low":1952,"close":1948,"change":266,"percent_change":136,"volume":1849,"transactions":9,"vwap":1948},"2025-06-10",23.561,{"date":1954,"open":1109,"high":1122,"low":1955,"close":1129,"change":915,"percent_change":848,"volume":1956,"transactions":9,"vwap":1129},"2025-06-09",23.5,27800,{"date":1958,"open":1959,"high":1129,"low":1108,"close":1094,"change":819,"percent_change":394,"volume":1960,"transactions":9,"vwap":1094},"2025-06-06",23.44,28200,{"date":1962,"open":1963,"high":1909,"low":1062,"close":1964,"change":282,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-06-05",23.51,23.28,-0.94,41800,{"date":1968,"open":1969,"high":1101,"low":1970,"close":1955,"change":739,"percent_change":715,"volume":1971,"transactions":9,"vwap":1955},"2025-06-04",23.45,23.43,57100,{"date":1973,"open":1974,"high":1115,"low":1975,"close":1969,"change":760,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1969},"2025-06-03",23.41,23.34,-0.72,51700,{"date":1979,"open":1129,"high":1121,"low":1980,"close":1102,"change":168,"percent_change":882,"volume":1981,"transactions":9,"vwap":1102},"2025-06-02",23.354,78200,{"date":1983,"open":1106,"high":1955,"low":1062,"close":1955,"change":309,"percent_change":627,"volume":1984,"transactions":9,"vwap":1955},"2025-05-30",48900,{"date":1986,"open":1955,"high":1116,"low":1987,"close":1988,"change":309,"percent_change":627,"volume":1989,"transactions":9,"vwap":1988},"2025-05-29",23.355,23.46,30500,{"date":1991,"open":1109,"high":1129,"low":1992,"close":1993,"change":339,"percent_change":38,"volume":1994,"transactions":9,"vwap":1993},"2025-05-28",23.39,23.42,38700,{"date":1996,"open":1054,"high":1909,"low":1054,"close":1109,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1109},"2025-05-27",0.42,1.82,42200,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":934,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-05-23",23.12,23.21,22.92,23.11,-0.64,43900,{"date":2009,"open":1108,"high":1108,"low":2010,"close":2011,"change":1356,"percent_change":309,"volume":2012,"transactions":9,"vwap":2011},"2025-05-22",23.14,23.26,32800,{"date":2014,"open":2015,"high":1129,"low":1071,"close":1062,"change":112,"percent_change":1096,"volume":2016,"transactions":9,"vwap":1062},"2025-05-21",23.58,40300,{"date":2018,"open":1910,"high":1154,"low":1109,"close":2019,"change":192,"percent_change":1186,"volume":2020,"transactions":9,"vwap":2019},"2025-05-20",23.64,64700,{"date":2022,"open":1116,"high":2023,"low":1969,"close":1042,"change":232,"percent_change":402,"volume":2024,"transactions":9,"vwap":1042},"2025-05-19",23.725,55400,{"date":2026,"open":1113,"high":1099,"low":1969,"close":1099,"change":627,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1099},"2025-05-16",0.72,32400,{"date":2030,"open":2031,"high":1094,"low":1049,"close":1094,"change":222,"percent_change":1913,"volume":2032,"transactions":9,"vwap":1094},"2025-05-15",23.48,66000,{"date":2034,"open":1909,"high":1909,"low":1062,"close":2035,"change":739,"percent_change":715,"volume":2036,"transactions":9,"vwap":2035},"2025-05-14",23.36,33800,{"date":2038,"open":2039,"high":1970,"low":2040,"close":1068,"change":2041,"percent_change":1759,"volume":2042,"transactions":9,"vwap":1068},"2025-05-13",23.33,23.215,0.188,36300,{"date":2044,"open":2045,"high":2003,"low":1063,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-05-12",23.040001,23.122,0.672,2.99,52000,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":657,"percent_change":348,"volume":2055,"transactions":9,"vwap":2054},"2025-05-09",22.65,22.37,22.45,18800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":915,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-05-08",22.54,22.66,22.38,22.47,0.4,46700,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2060,"change":725,"percent_change":495,"volume":2068,"transactions":9,"vwap":2060},"2025-05-07",22.44,22.2,22700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":146,"percent_change":2075,"volume":2036,"transactions":9,"vwap":2074},"2025-05-06",22.49,22.64,22.481,22.51,-0.84,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":339,"percent_change":1243,"volume":2082,"transactions":9,"vwap":2081},"2025-05-05",22.8,22.819,22.56,22.7,60400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":73,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-05-02",22.72,22.86,22.669,22.81,1.47,22900,{"date":2092,"open":1076,"high":1076,"low":2093,"close":2094,"change":222,"percent_change":2027,"volume":2095,"transactions":9,"vwap":2094},"2025-05-01",22.46,22.48,24600,{"date":2097,"open":2098,"high":2099,"low":179,"close":2100,"change":232,"percent_change":402,"volume":1903,"transactions":9,"vwap":2100},"2025-04-30",22.19,22.39,22.32,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":168,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-04-29",22.15,22.34,22.045,22.29,0.54,30400,{"date":183,"open":2110,"high":2110,"low":2111,"close":2112,"change":192,"percent_change":349,"volume":2113,"transactions":9,"vwap":2112},22.25,21.959,22.17,37300]