[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSPY":3,"homepage-market-summary":30,"stock-historical-TSPY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSPY","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},"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},13.9502,3.56148,"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},25.53,25.52,25.5599,25.43,25.61,-0.08,-0.31,294233.911515,26.67,22.665,239144.5056188526,71.5,538,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},21.79,187557,68458270.910332,15.31,"2025-04-25",[183,186,196,204,215,225,233,240,249,259,267,274,284,293,300,310,320,331,340,349,359,367,373,379,385,394,403,410,419,429,438,446,453,461,470,479,486,497,507,516,524,531,539,547,556,563,570,579,588,596,603,611,619,628,637,647,656,664,670,678,685,691,698,703,708,711,717,722,727,734,738,743,748,754,758,763,768,772,777,781,784,788,796,802,807,812,816,821,826,832,840,846,853,858,864,869,874,879,886,889,892,897,900,903,908,911,915,921,927,932,936,939,945,949,952,957,962,969,974,980,986,993,1000,1007,1014,1020,1028,1035,1041,1048,1055,1062,1068,1074,1081,1086,1093,1100,1108,1116,1122,1126,1132,1139,1146,1151,1157,1163,1168,1176,1182,1190,1198,1201,1205,1209,1213,1218,1223,1228,1231,1235,1238,1244,1248,1251,1254,1258,1264,1269,1273,1279,1282,1286,1289,1294,1299,1302,1305,1308,1313,1317,1320,1323,1326,1331,1336,1339,1343,1346,1350,1354,1359,1362,1366,1370,1373,1377,1380,1383,1387,1392,1396,1399,1402,1406,1409,1413,1417,1420,1423,1426,1429,1433,1438,1441,1444,1448,1453,1458,1461,1465,1469,1474,1478,1482,1485,1489,1493,1496,1501,1505,1510,1515,1519,1524,1530,1533,1536,1540,1544,1549,1552,1554,1559,1562,1565,1568,1573,1578,1581,1584,1587,1592,1597,1600,1603,1606,1609,1613,1617,1620,1624,1628,1632,1635,1638,1642,1645,1649,1653,1656,1662,1666,1673,1679,1683,1692,1697,1702,1706,1710,1713,1717,1721,1724,1728,1732,1735,1739,1743,1747,1753,1758,1763,1768,1774,1778,1783,1786,1789,1794,1797,1802,1806,1810,1813,1817,1819,1822,1826,1830,1836,1841,1844,1848,1853,1860,1863,1867,1873,1876,1880,1885,1890,1893,1901,1906,1911,1915,1919,1925,1930,1936,1939,1943,1947,1953,1958,1964,1968,1971,1976,1981,1986,1994,1999,2003,2007,2011,2015,2019,2023,2029,2036,2042,2050,2055,2062,2069,2078,2083,2088,2096,2102],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},2955,25.4953,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",25.57,25.695,25.55,-0.18,-0.7,427257.302127,2328,25.6272,{"date":197,"open":190,"high":198,"low":190,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",25.79,0.25,0.98,597633.889469,3568,25.7035,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",25.6,25.68,25.505,25.54,0.16,0.63,533406.338872,2731,25.5811,{"date":216,"open":20,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",25.47,25.225,25.38,0.03,0.12,272942.867224,2485,25.3315,{"date":226,"open":227,"high":188,"low":228,"close":228,"change":229,"percent_change":121,"volume":230,"transactions":231,"vwap":232},"2026-09-30",25.49,25.35,-0.03,422978.511996,2861,25.4977,{"date":234,"open":235,"high":235,"low":236,"close":219,"change":229,"percent_change":121,"volume":237,"transactions":238,"vwap":239},"2026-09-29",25.5,25.32,304593.811536,2420,25.3821,{"date":241,"open":235,"high":242,"low":243,"close":244,"change":46,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",25.535,25.36,25.41,-0.82,373896.482909,3267,25.4594,{"date":250,"open":209,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",25.625,25.45,25.62,0.14,0.55,212203.273689,2311,25.5558,{"date":260,"open":219,"high":18,"low":261,"close":262,"change":263,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",25.335,25.48,0,323302.556716,2888,25.4471,{"date":268,"open":269,"high":269,"low":252,"close":262,"change":38,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",25.69,-0.86,339823.390088,3239,25.5169,{"date":275,"open":276,"high":277,"low":251,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",25.72,25.73,25.7,0.02,0.08,342009.38566,2874,25.6775,{"date":285,"open":235,"high":286,"low":287,"close":207,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",25.725,25.4127,0.36,1.42,391464.647914,3032,25.5852,{"date":294,"open":236,"high":236,"low":295,"close":236,"change":296,"percent_change":210,"volume":297,"transactions":298,"vwap":299},"2026-09-18",25.19,0.04,334530.341698,3106,25.247,{"date":301,"open":302,"high":228,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",25.31,25.18,25.28,0.3,1.2,278122.889108,2214,25.2396,{"date":311,"open":303,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",25.2,24.825,24.98,-0.1,-0.4,348317.563606,3072,25.066,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",25.21,25.24,25.0399,25.08,-0.11,-0.44,264338.894634,2678,25.0931,{"date":332,"open":303,"high":333,"low":334,"close":295,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",25.27,25.1,-0.09,-0.36,378837.242197,3189,25.1894,{"date":341,"open":333,"high":342,"low":343,"close":304,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",25.355,25.26,0.22,0.88,86696.060965,1134,25.3157,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":191,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",25.11,25.13,25.02,25.06,-0.71,197092.394909,2089,25.0815,{"date":360,"open":343,"high":361,"low":362,"close":323,"change":326,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",25.275,25.165,-0.43,299110.559842,2138,25.231,{"date":368,"open":252,"high":252,"low":302,"close":228,"change":121,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",-0.47,276386.224808,2232,25.3682,{"date":374,"open":18,"high":375,"low":244,"close":217,"change":22,"percent_change":23,"volume":376,"transactions":377,"vwap":378},"2026-09-04",25.58,237696.121374,2094,25.4715,{"date":380,"open":243,"high":375,"low":243,"close":190,"change":381,"percent_change":111,"volume":382,"transactions":383,"vwap":384},"2026-09-03",0.26,257372.789965,1624,25.5339,{"date":386,"open":312,"high":387,"low":295,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",25.3425,25.29,0.13,0.52,357660.61035,2154,25.2812,{"date":395,"open":323,"high":304,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",25.12,25.16,-0.51,-1.99,224913.389188,2276,25.1902,{"date":404,"open":207,"high":269,"low":405,"close":406,"change":335,"percent_change":150,"volume":407,"transactions":408,"vwap":409},"2026-08-31",25.59,25.67,318218.89405,3093,25.6361,{"date":411,"open":412,"high":413,"low":278,"close":414,"change":415,"percent_change":326,"volume":416,"transactions":417,"vwap":418},"2026-08-28",25.85,25.925,25.76,-0.0277,317520.745685,3018,25.7816,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",25.63,25.825,25.7877,0.1577,0.62,224676.758461,1700,25.7604,{"date":430,"open":21,"high":431,"low":432,"close":421,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",25.655,25.555,0.025,0.1,162026.656752,1450,25.6182,{"date":439,"open":421,"high":440,"low":18,"close":441,"change":442,"percent_change":344,"volume":443,"transactions":444,"vwap":445},"2026-08-25",25.6444,25.605,0.055,177160.317731,1629,25.585,{"date":447,"open":375,"high":375,"low":448,"close":190,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":384},"2026-08-24",25.4608,-0.0517,-0.2,155725.699423,1931,{"date":454,"open":190,"high":431,"low":242,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",25.6017,0.1217,0.48,127347.468323,1686,25.5952,{"date":462,"open":405,"high":463,"low":464,"close":262,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",25.65,25.46,-0.16,-0.62,254608.440575,2273,25.5395,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":315,"volume":476,"transactions":477,"vwap":478},"2026-08-19",25.74,25.8,25.64,-0.025,137189.911846,1200,25.6976,{"date":480,"open":414,"high":414,"low":251,"close":481,"change":482,"percent_change":126,"volume":483,"transactions":484,"vwap":485},"2026-08-18",25.665,-0.1493,153603.076241,1933,25.6665,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",25.9,26.02,25.795,25.8143,-0.0957,-0.37,220967.112333,2253,25.8647,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",25.98,26.01,25.91,-0.06,-0.23,173855.596285,1747,25.9462,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":210,"percent_change":425,"volume":513,"transactions":514,"vwap":515},"2026-08-13",25.86,26.0284,25.852,25.97,137603.551337,1713,25.9643,{"date":517,"open":276,"high":518,"low":276,"close":519,"change":434,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",25.8342,25.81,0.39,169412.638718,1481,25.8028,{"date":525,"open":526,"high":488,"low":278,"close":527,"change":22,"percent_change":23,"volume":528,"transactions":529,"vwap":530},"2026-08-11",25.89,25.71,132036.114413,2133,25.776,{"date":532,"open":472,"high":533,"low":472,"close":198,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",25.895,-0.01,-0.04,224695.62017,2022,25.8213,{"date":540,"open":269,"high":541,"low":269,"close":473,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",25.835,0.156,0.61,243109.667644,1944,25.7572,{"date":548,"open":278,"high":549,"low":550,"close":551,"change":552,"percent_change":38,"volume":553,"transactions":554,"vwap":555},"2026-08-06",25.7599,25.6199,25.644,-0.056,136831.600966,1691,25.6701,{"date":557,"open":558,"high":488,"low":269,"close":278,"change":315,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",25.87,-0.39,337758.210711,2182,25.7708,{"date":564,"open":565,"high":488,"low":566,"close":473,"change":72,"percent_change":567,"volume":568,"transactions":561,"vwap":569},"2026-08-04",25.56,25.51,0.27,310317.199194,25.696,{"date":571,"open":572,"high":573,"low":572,"close":277,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",25.37,25.7554,0.3571,1.41,295959.697464,2261,25.6508,{"date":580,"open":243,"high":581,"low":353,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",25.395,25.3729,0.1329,0.53,316897.633392,2938,25.2528,{"date":589,"open":334,"high":323,"low":590,"close":323,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",24.95,0.5,2.02,199634.068186,2063,25.1099,{"date":597,"open":322,"high":218,"low":598,"close":598,"change":398,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",24.74,-2.02,459432.574035,3676,24.9697,{"date":604,"open":295,"high":605,"low":606,"close":605,"change":254,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",25.25,25.0124,0.56,366174.72555,2262,25.1501,{"date":612,"open":343,"high":236,"low":613,"close":351,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",24.9809,0.0435,0.17,133997.192069,1852,25.102,{"date":620,"open":352,"high":388,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",25.0202,25.0665,-0.0735,-0.29,146451.015948,1731,25.1659,{"date":629,"open":312,"high":630,"low":631,"close":632,"change":162,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",25.2199,24.94,25.14,-0.98,121980.328922,2179,25.078,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":145,"volume":644,"transactions":645,"vwap":646},"2026-07-22",25.44,25.465,25.345,25.39,-0.005,107615.338571,1203,25.4114,{"date":648,"open":605,"high":649,"low":650,"close":581,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",25.405,25.245,0.185,0.73,77048.701443,1207,25.3381,{"date":657,"open":658,"high":659,"low":660,"close":322,"change":229,"percent_change":121,"volume":661,"transactions":662,"vwap":663},"2026-07-20",25.3,25.415,25.15,137246.012662,1641,25.297,{"date":665,"open":323,"high":666,"low":352,"close":323,"change":162,"percent_change":633,"volume":667,"transactions":668,"vwap":669},"2026-07-17",25.365,159991.014387,2243,25.2675,{"date":671,"open":188,"high":672,"low":243,"close":227,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-16",25.5877,-0.14,-0.55,116132.559813,1817,25.4935,{"date":679,"open":421,"high":474,"low":464,"close":421,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-15",0.11,0.43,126651.589349,1534,25.575,{"date":686,"open":421,"high":421,"low":20,"close":18,"change":280,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-14",0.31,101808.317249,1440,25.4922,{"date":692,"open":421,"high":421,"low":219,"close":639,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-13",-0.19,-0.74,158363.408075,2156,25.506,{"date":699,"open":262,"high":421,"low":572,"close":421,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":421},"2026-07-10",0.18,0.71,125000,{"date":704,"open":217,"high":227,"low":388,"close":252,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":252},"2026-07-09",0.21,0.83,216000,{"date":709,"open":343,"high":658,"low":334,"close":323,"change":315,"percent_change":559,"volume":710,"transactions":9,"vwap":323},"2026-07-08",186000,{"date":712,"open":252,"high":217,"low":713,"close":714,"change":715,"percent_change":398,"volume":716,"transactions":9,"vwap":714},"2026-07-07",25.267,25.34,-0.13,276100,{"date":718,"open":719,"high":217,"low":236,"close":217,"change":615,"percent_change":720,"volume":721,"transactions":9,"vwap":217},"2026-07-06",25.33,0.67,337400,{"date":723,"open":244,"high":227,"low":396,"close":658,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":658},"2026-07-02",-0.07,-0.28,216200,{"date":728,"open":729,"high":20,"low":730,"close":572,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":572},"2026-07-01",25.4,25.215,0.05,0.2,285300,{"date":735,"open":605,"high":219,"low":397,"close":236,"change":465,"percent_change":736,"volume":737,"transactions":9,"vwap":236},"2026-06-30",-0.63,209400,{"date":739,"open":729,"high":227,"low":303,"close":262,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":262},"2026-06-29",0.29,1.15,383500,{"date":744,"open":397,"high":302,"low":745,"close":295,"change":746,"percent_change":389,"volume":747,"transactions":9,"vwap":295},"2026-06-26",25.01,0.033,283200,{"date":749,"open":20,"high":639,"low":352,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-25",25.157,-0.043,-0.17,270300,{"date":755,"open":236,"high":659,"low":756,"close":312,"change":263,"percent_change":263,"volume":757,"transactions":9,"vwap":312},"2026-06-24",25.101,137600,{"date":759,"open":322,"high":760,"low":397,"close":312,"change":150,"percent_change":761,"volume":762,"transactions":9,"vwap":312},"2026-06-23",25.42,-1.37,241200,{"date":764,"open":765,"high":766,"low":765,"close":190,"change":22,"percent_change":23,"volume":767,"transactions":9,"vwap":190},"2026-06-22",25.435,25.729,375100,{"date":769,"open":472,"high":472,"low":235,"close":421,"change":381,"percent_change":770,"volume":771,"transactions":9,"vwap":421},"2026-06-18",1.02,216500,{"date":773,"open":278,"high":774,"low":658,"close":572,"change":725,"percent_change":775,"volume":776,"transactions":9,"vwap":572},"2026-06-17",25.721,-1.09,163500,{"date":778,"open":779,"high":526,"low":463,"close":463,"change":22,"percent_change":23,"volume":780,"transactions":9,"vwap":463},"2026-06-16",25.83,150500,{"date":782,"open":207,"high":412,"low":207,"close":277,"change":288,"percent_change":289,"volume":783,"transactions":9,"vwap":277},"2026-06-15",249700,{"date":785,"open":228,"high":464,"low":660,"close":572,"change":786,"percent_change":88,"volume":787,"transactions":9,"vwap":572},"2026-06-12",0.23,145100,{"date":789,"open":790,"high":791,"low":792,"close":632,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":632},"2026-06-11",24.87,25.305,24.77,0.32,1.29,122800,{"date":797,"open":323,"high":605,"low":798,"close":799,"change":316,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-10",24.813,24.82,-1.59,149500,{"date":803,"open":252,"high":209,"low":804,"close":805,"change":145,"percent_change":22,"volume":806,"transactions":9,"vwap":805},"2026-06-09",24.71,25.22,207600,{"date":808,"open":639,"high":227,"low":323,"close":323,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":323},"2026-06-08",0.06,0.24,188000,{"date":813,"open":412,"high":526,"low":351,"close":303,"change":167,"percent_change":814,"volume":815,"transactions":9,"vwap":303},"2026-06-05",-2.67,282100,{"date":817,"open":488,"high":818,"low":278,"close":558,"change":724,"percent_change":819,"volume":820,"transactions":9,"vwap":558},"2026-06-04",25.94,-0.27,242400,{"date":822,"open":499,"high":823,"low":824,"close":818,"change":534,"percent_change":535,"volume":825,"transactions":9,"vwap":818},"2026-06-03",26.030001,25.92,217100,{"date":827,"open":828,"high":500,"low":558,"close":829,"change":116,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-02",25.88,25.95,-1.22,161300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":434,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-01",26.26,26.3,26.17,26.27,0.38,352000,{"date":841,"open":842,"high":842,"low":843,"close":836,"change":296,"percent_change":844,"volume":845,"transactions":9,"vwap":836},"2026-05-29",26.23,26.11,0.15,242000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":210,"percent_change":425,"volume":852,"transactions":9,"vwap":851},"2026-05-28",25.96,26.15,25.942,26.13,200600,{"date":854,"open":829,"high":855,"low":856,"close":512,"change":145,"percent_change":22,"volume":857,"transactions":9,"vwap":512},"2026-05-27",26.049999,25.915,178700,{"date":859,"open":829,"high":855,"low":860,"close":861,"change":615,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-26",25.93,25.99,0.66,299200,{"date":865,"open":501,"high":824,"low":866,"close":867,"change":434,"percent_change":520,"volume":868,"transactions":9,"vwap":867},"2026-05-22",25.78,25.82,115500,{"date":870,"open":262,"high":871,"low":262,"close":276,"change":389,"percent_change":872,"volume":873,"transactions":9,"vwap":276},"2026-05-21",25.75,0.51,152400,{"date":875,"open":566,"high":406,"low":581,"close":405,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":405},"2026-05-20",0.194,0.76,254900,{"date":880,"open":235,"high":17,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-19",25.325,25.396,-0.104,-0.41,80500,{"date":887,"open":190,"high":251,"low":219,"close":235,"change":502,"percent_change":503,"volume":888,"transactions":9,"vwap":235},"2026-05-18",174200,{"date":890,"open":278,"high":278,"low":18,"close":565,"change":819,"percent_change":891,"volume":737,"transactions":9,"vwap":565},"2026-05-15",-1.05,{"date":893,"open":527,"high":894,"low":527,"close":779,"change":844,"percent_change":895,"volume":896,"transactions":9,"vwap":779},"2026-05-14",25.905,0.58,207400,{"date":898,"open":206,"high":277,"low":252,"close":207,"change":389,"percent_change":872,"volume":899,"transactions":9,"vwap":207},"2026-05-13",166800,{"date":901,"open":217,"high":188,"low":719,"close":190,"change":535,"percent_change":465,"volume":902,"transactions":9,"vwap":190},"2026-05-12",230100,{"date":904,"open":227,"high":253,"low":227,"close":405,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":405},"2026-05-11",0.09,0.35,335500,{"date":909,"open":219,"high":17,"low":219,"close":235,"change":700,"percent_change":701,"volume":910,"transactions":9,"vwap":235},"2026-05-08",227100,{"date":912,"open":729,"high":913,"low":605,"close":236,"change":715,"percent_change":398,"volume":914,"transactions":9,"vwap":236},"2026-05-07",25.472,303500,{"date":916,"open":303,"high":252,"low":917,"close":252,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":252},"2026-05-06",25.17,0.37,1.48,555600,{"date":922,"open":923,"high":351,"low":353,"close":325,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":325},"2026-05-05",25.059999,-0.15,-0.59,208000,{"date":928,"open":388,"high":714,"low":929,"close":930,"change":326,"percent_change":363,"volume":931,"transactions":9,"vwap":930},"2026-05-04",25.09,25.23,452600,{"date":933,"open":302,"high":252,"low":658,"close":714,"change":72,"percent_change":934,"volume":935,"transactions":9,"vwap":714},"2026-05-01",0.28,762800,{"date":937,"open":396,"high":302,"low":745,"close":333,"change":344,"percent_change":345,"volume":938,"transactions":9,"vwap":333},"2026-04-30",297400,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":145,"percent_change":22,"volume":944,"transactions":9,"vwap":943},"2026-04-29",25.07,24.935,25.049999,296800,{"date":946,"open":929,"high":618,"low":947,"close":941,"change":502,"percent_change":157,"volume":948,"transactions":9,"vwap":941},"2026-04-28",24.96,223000,{"date":950,"open":929,"high":303,"low":745,"close":352,"change":229,"percent_change":121,"volume":951,"transactions":9,"vwap":352},"2026-04-27",366100,{"date":953,"open":954,"high":397,"low":955,"close":397,"change":344,"percent_change":345,"volume":956,"transactions":9,"vwap":397},"2026-04-24",25.040001,24.915,286000,{"date":958,"open":959,"high":954,"low":960,"close":631,"change":335,"percent_change":336,"volume":961,"transactions":9,"vwap":631},"2026-04-23",24.99,24.66,367800,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":199,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-22",24.97,25.030001,24.91,1.01,280800,{"date":970,"open":964,"high":971,"low":598,"close":972,"change":326,"percent_change":327,"volume":973,"transactions":9,"vwap":972},"2026-04-21",25,24.78,225700,{"date":975,"open":976,"high":947,"low":977,"close":978,"change":22,"percent_change":116,"volume":979,"transactions":9,"vwap":978},"2026-04-20",24.86,24.81,24.89,225900,{"date":981,"open":976,"high":982,"low":983,"close":964,"change":740,"percent_change":984,"volume":985,"transactions":9,"vwap":964},"2026-04-17",25.035,24.743,1.18,295600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":72,"percent_change":934,"volume":992,"transactions":9,"vwap":991},"2026-04-16",24.67,24.7,24.551,24.68,142300,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":705,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-15",24.48,24.61,24.425,0.86,125400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":844,"percent_change":425,"volume":1006,"transactions":9,"vwap":1005},"2026-04-14",24.11,24.41,24.08,24.4,345700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":705,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-13",24,24.25,23.919,0.87,202100,{"date":1015,"open":1004,"high":1016,"low":1017,"close":1018,"change":279,"percent_change":280,"volume":1019,"transactions":9,"vwap":1018},"2026-04-10",24.1,23.97,24.040001,219600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":680,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-09",23.84,24.059999,23.825,24.02,0.46,307300,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":543,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-08",23.92,23.72,23.91,2.62,176700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":220,"percent_change":389,"volume":1040,"transactions":9,"vwap":1038},"2026-04-07",23.23,23.3,23.01,180300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":220,"percent_change":389,"volume":1047,"transactions":9,"vwap":1046},"2026-04-06",23.18,23.29,23.15,23.27,219900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":279,"percent_change":905,"volume":1054,"transactions":9,"vwap":1053},"2026-04-02",22.9,23.25,22.88,23.24,239600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":72,"percent_change":305,"volume":1061,"transactions":9,"vwap":1060},"2026-04-01",23.31,23.38,23.19,23.22,315900,{"date":1063,"open":1064,"high":1045,"low":1065,"close":1045,"change":520,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1045},"2026-03-31",22.76,22.71,1.71,195300,{"date":1069,"open":1070,"high":1071,"low":26,"close":1064,"change":673,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1064},"2026-03-30",23,23.09,-0.61,230300,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1050,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1050},"2026-03-27",23.2,22.775,-0.33,-1.42,249200,{"date":1082,"open":1083,"high":1084,"low":1060,"close":1037,"change":559,"percent_change":1085,"volume":1013,"transactions":9,"vwap":1037},"2026-03-26",23.52,23.59,-1.65,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":905,"percent_change":838,"volume":1092,"transactions":9,"vwap":1091},"2026-03-25",23.69,23.753,23.56,23.62,212400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":535,"percent_change":752,"volume":1099,"transactions":9,"vwap":1098},"2026-03-24",23.49,23.627,23.4,23.53,174500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":199,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-23",23.6,23.82,23.54,23.57,1.07,377600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1078,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-20",23.625,23.65,23.191,23.32,-1.4,783800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1111,"change":724,"percent_change":101,"volume":1121,"transactions":9,"vwap":1111},"2026-03-19",23.61,23.77,23.519,135600,{"date":1123,"open":1032,"high":1124,"low":1031,"close":1031,"change":23,"percent_change":66,"volume":1125,"transactions":9,"vwap":1031},"2026-03-18",24.024,127300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":534,"percent_change":535,"volume":1131,"transactions":9,"vwap":1130},"2026-03-17",24.049999,24.2,24.030001,91800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1018,"change":199,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1018},"2026-03-16",23.9,24.07,23.88,1.05,144900,{"date":1140,"open":1141,"high":1002,"low":1142,"close":1143,"change":121,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-13",24.01,23.715,23.79,-0.5,209600,{"date":1147,"open":1016,"high":1016,"low":1148,"close":1032,"change":624,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1032},"2026-03-12",23.87,-1.2,217700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1129,"change":229,"percent_change":121,"volume":1156,"transactions":9,"vwap":1129},"2026-03-11",24.23,24.36,24.125,170100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1153,"change":752,"percent_change":192,"volume":1162,"transactions":9,"vwap":1153},"2026-03-10",24.39,24.54,24.15,442300,{"date":1164,"open":1135,"high":1165,"low":1166,"close":1005,"change":809,"percent_change":199,"volume":1167,"transactions":9,"vwap":1005},"2026-03-09",24.49,23.93,381400,{"date":1169,"open":1170,"high":1171,"low":1129,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-06",24.33,24.435,24.34,-0.34,-1.38,280400,{"date":1177,"open":804,"high":972,"low":1178,"close":991,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":991},"2026-03-05",24.445,-0.095,-0.38,243000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":651,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-04",24.75,24.85,24.58,24.775,0.75,265000,{"date":1191,"open":1192,"high":960,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-03",24.43,24.21,24.59,-0.52,-2.07,782900,{"date":1199,"open":804,"high":295,"low":804,"close":351,"change":145,"percent_change":22,"volume":1200,"transactions":9,"vwap":351},"2026-03-02",333400,{"date":1202,"open":923,"high":352,"low":1203,"close":352,"change":724,"percent_change":725,"volume":1204,"transactions":9,"vwap":352},"2026-02-27",24.949,309900,{"date":1206,"open":304,"high":236,"low":965,"close":312,"change":1207,"percent_change":884,"volume":1208,"transactions":9,"vwap":312},"2026-02-26",-0.105,173900,{"date":1210,"open":322,"high":714,"low":303,"close":791,"change":1211,"percent_change":862,"volume":1212,"transactions":9,"vwap":791},"2026-02-25",0.165,163700,{"date":1214,"open":964,"high":632,"low":1215,"close":632,"change":786,"percent_change":1216,"volume":1217,"transactions":9,"vwap":632},"2026-02-24",24.874,0.92,301100,{"date":1219,"open":303,"high":295,"low":1220,"close":966,"change":101,"percent_change":1221,"volume":1222,"transactions":9,"vwap":966},"2026-02-23",24.855,-1.19,311700,{"date":1224,"open":964,"high":322,"low":1225,"close":322,"change":810,"percent_change":1226,"volume":1227,"transactions":9,"vwap":322},"2026-02-20",24.93,0.96,251600,{"date":1229,"open":314,"high":923,"low":978,"close":964,"change":121,"percent_change":106,"volume":1230,"transactions":9,"vwap":964},"2026-02-19",329000,{"date":1232,"open":660,"high":660,"low":1233,"close":929,"change":344,"percent_change":345,"volume":1234,"transactions":9,"vwap":929},"2026-02-18",24.84,262000,{"date":1236,"open":1184,"high":314,"low":991,"close":790,"change":263,"percent_change":263,"volume":1237,"transactions":9,"vwap":790},"2026-02-17",376800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":790,"change":279,"percent_change":280,"volume":1243,"transactions":9,"vwap":790},"2026-02-13",24.9,25.025,24.72,290000,{"date":1245,"open":228,"high":572,"low":1246,"close":1185,"change":1180,"percent_change":136,"volume":1247,"transactions":9,"vwap":1185},"2026-02-12",24.8,220400,{"date":1249,"open":581,"high":760,"low":941,"close":930,"change":263,"percent_change":263,"volume":1250,"transactions":9,"vwap":930},"2026-02-11",288800,{"date":1252,"open":805,"high":236,"low":322,"close":930,"change":315,"percent_change":559,"volume":1253,"transactions":9,"vwap":930},"2026-02-10",241900,{"date":1255,"open":295,"high":729,"low":1256,"close":719,"change":809,"percent_change":810,"volume":1257,"transactions":9,"vwap":719},"2026-02-09",25.137,304300,{"date":1259,"open":964,"high":1260,"low":1261,"close":333,"change":390,"percent_change":1262,"volume":1263,"transactions":9,"vwap":333},"2026-02-06",25.285,24.923,2.1,280600,{"date":1265,"open":1225,"high":1266,"low":989,"close":1184,"change":1173,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1184},"2026-02-05",25.011999,-1.36,498200,{"date":1270,"open":323,"high":1271,"low":1225,"close":929,"change":715,"percent_change":1195,"volume":1272,"transactions":9,"vwap":929},"2026-02-04",25.278,545900,{"date":1274,"open":227,"high":235,"low":1275,"close":805,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":805},"2026-02-03",25.0049992,-0.57,-2.21,524300,{"date":1280,"open":405,"high":519,"low":242,"close":198,"change":210,"percent_change":425,"volume":1281,"transactions":9,"vwap":198},"2026-02-02",537300,{"date":1283,"open":18,"high":1284,"low":20,"close":421,"change":145,"percent_change":22,"volume":1285,"transactions":9,"vwap":421},"2026-01-30",25.685,261400,{"date":1287,"open":871,"high":519,"low":228,"close":463,"change":335,"percent_change":150,"volume":1288,"transactions":9,"vwap":463},"2026-01-29",347000,{"date":1290,"open":871,"high":1291,"low":1292,"close":472,"change":263,"percent_change":263,"volume":1293,"transactions":9,"vwap":472},"2026-01-28",25.801,25.678,195700,{"date":1295,"open":269,"high":1296,"low":1297,"close":472,"change":680,"percent_change":681,"volume":1298,"transactions":9,"vwap":472},"2026-01-27",25.77,25.658,301200,{"date":1300,"open":235,"high":207,"low":464,"close":421,"change":210,"percent_change":211,"volume":1301,"transactions":9,"vwap":421},"2026-01-26",343200,{"date":1303,"open":217,"high":565,"low":729,"close":217,"change":145,"percent_change":22,"volume":1304,"transactions":9,"vwap":217},"2026-01-23",280100,{"date":1306,"open":235,"high":405,"low":244,"close":227,"change":389,"percent_change":872,"volume":1307,"transactions":9,"vwap":227},"2026-01-22",391000,{"date":1309,"open":303,"high":252,"low":1310,"close":243,"change":687,"percent_change":1311,"volume":1312,"transactions":9,"vwap":243},"2026-01-21",25.094,1.24,447600,{"date":1314,"open":304,"high":236,"low":745,"close":943,"change":1195,"percent_change":1315,"volume":1316,"transactions":9,"vwap":943},"2026-01-20",-2.03,455900,{"date":1318,"open":278,"high":278,"low":566,"close":188,"change":229,"percent_change":121,"volume":1319,"transactions":9,"vwap":188},"2026-01-16",290800,{"date":1321,"open":421,"high":527,"low":565,"close":206,"change":280,"percent_change":687,"volume":1322,"transactions":9,"vwap":206},"2026-01-15",383200,{"date":1324,"open":405,"high":405,"low":342,"close":18,"change":326,"percent_change":363,"volume":1325,"transactions":9,"vwap":18},"2026-01-14",232200,{"date":1327,"open":269,"high":1328,"low":17,"close":421,"change":1329,"percent_change":502,"volume":1330,"transactions":9,"vwap":421},"2026-01-13",25.698,-0.015,183200,{"date":1332,"open":18,"high":207,"low":566,"close":1333,"change":1334,"percent_change":809,"volume":1335,"transactions":9,"vwap":1333},"2026-01-12",25.645,0.015,336900,{"date":1337,"open":190,"high":463,"low":252,"close":421,"change":615,"percent_change":720,"volume":1338,"transactions":9,"vwap":421},"2026-01-09",267400,{"date":1340,"open":244,"high":227,"low":572,"close":464,"change":1341,"percent_change":296,"volume":1342,"transactions":9,"vwap":464},"2026-01-08",0.01,377100,{"date":1344,"open":188,"high":21,"low":20,"close":252,"change":121,"percent_change":369,"volume":1345,"transactions":9,"vwap":252},"2026-01-07",266400,{"date":1347,"open":18,"high":375,"low":729,"close":188,"change":673,"percent_change":1348,"volume":1349,"transactions":9,"vwap":188},"2026-01-06",-0.54,389300,{"date":1351,"open":414,"high":866,"low":1352,"close":527,"change":254,"percent_change":255,"volume":1353,"transactions":9,"vwap":527},"2026-01-05",25.66,445700,{"date":1355,"open":463,"high":1356,"low":1357,"close":188,"change":72,"percent_change":567,"volume":1358,"transactions":9,"vwap":188},"2026-01-02",25.675,25.414,288200,{"date":1360,"open":463,"high":269,"low":227,"close":235,"change":191,"percent_change":192,"volume":1361,"transactions":9,"vwap":235},"2025-12-31",219500,{"date":1363,"open":828,"high":512,"low":1364,"close":207,"change":1329,"percent_change":502,"volume":1365,"transactions":9,"vwap":207},"2025-12-30",25.654,202500,{"date":1367,"open":198,"high":198,"low":253,"close":189,"change":1368,"percent_change":106,"volume":1369,"transactions":9,"vwap":189},"2025-12-29",-0.125,319700,{"date":1371,"open":1296,"high":828,"low":871,"close":867,"change":1341,"percent_change":296,"volume":1372,"transactions":9,"vwap":867},"2025-12-26",203100,{"date":1374,"open":472,"high":1375,"low":276,"close":519,"change":72,"percent_change":567,"volume":1376,"transactions":9,"vwap":519},"2025-12-24",25.828,99800,{"date":1378,"open":1352,"high":472,"low":565,"close":472,"change":680,"percent_change":681,"volume":1379,"transactions":9,"vwap":472},"2025-12-23",137100,{"date":1381,"open":406,"high":406,"low":235,"close":421,"change":210,"percent_change":211,"volume":1382,"transactions":9,"vwap":421},"2025-12-22",134500,{"date":1384,"open":217,"high":1385,"low":333,"close":217,"change":740,"percent_change":741,"volume":1386,"transactions":9,"vwap":217},"2025-12-19",25.484,88900,{"date":1388,"open":388,"high":1389,"low":352,"close":303,"change":210,"percent_change":1390,"volume":1391,"transactions":9,"vwap":303},"2025-12-18",25.356,0.64,146700,{"date":1393,"open":244,"high":244,"low":314,"close":353,"change":162,"percent_change":1394,"volume":1395,"transactions":9,"vwap":353},"2025-12-17",-0.99,137400,{"date":1397,"open":729,"high":729,"low":632,"close":333,"change":22,"percent_change":116,"volume":1398,"transactions":9,"vwap":333},"2025-12-16",143700,{"date":1400,"open":20,"high":190,"low":333,"close":228,"change":121,"percent_change":369,"volume":1401,"transactions":9,"vwap":228},"2025-12-15",105300,{"date":1403,"open":1352,"high":1404,"low":236,"close":217,"change":191,"percent_change":192,"volume":1405,"transactions":9,"vwap":217},"2025-12-12",25.681,123400,{"date":1407,"open":18,"high":463,"low":244,"close":463,"change":809,"percent_change":786,"volume":1408,"transactions":9,"vwap":463},"2025-12-11",114800,{"date":1410,"open":639,"high":421,"low":228,"close":405,"change":844,"percent_change":1411,"volume":1412,"transactions":9,"vwap":405},"2025-12-10",0.59,114200,{"date":1414,"open":20,"high":1415,"low":244,"close":639,"change":534,"percent_change":535,"volume":1416,"transactions":9,"vwap":639},"2025-12-09",25.517,90200,{"date":1418,"open":206,"high":206,"low":228,"close":252,"change":724,"percent_change":819,"volume":1419,"transactions":9,"vwap":252},"2025-12-08",143500,{"date":1421,"open":235,"high":206,"low":252,"close":18,"change":809,"percent_change":810,"volume":1422,"transactions":9,"vwap":18},"2025-12-05",83600,{"date":1424,"open":235,"high":566,"low":714,"close":464,"change":1341,"percent_change":296,"volume":1425,"transactions":9,"vwap":464},"2025-12-04",95400,{"date":1427,"open":244,"high":640,"low":343,"close":252,"change":905,"percent_change":906,"volume":1428,"transactions":9,"vwap":252},"2025-12-03",170400,{"date":1430,"open":464,"high":464,"low":388,"close":243,"change":1431,"percent_change":245,"volume":1432,"transactions":9,"vwap":243},"2025-12-02",-0.209,140500,{"date":1434,"open":21,"high":269,"low":17,"close":1435,"change":1436,"percent_change":398,"volume":1437,"transactions":9,"vwap":1435},"2025-12-01",25.569,-0.131,203000,{"date":1439,"open":21,"high":278,"low":697,"close":278,"change":254,"percent_change":255,"volume":1440,"transactions":9,"vwap":278},"2025-11-28",178900,{"date":1442,"open":252,"high":474,"low":20,"close":565,"change":210,"percent_change":211,"volume":1443,"transactions":9,"vwap":565},"2025-11-26",131200,{"date":1445,"open":805,"high":729,"low":959,"close":729,"change":199,"percent_change":1446,"volume":1447,"transactions":9,"vwap":729},"2025-11-25",0.99,82000,{"date":1449,"open":1240,"high":312,"low":1450,"close":660,"change":681,"percent_change":1451,"volume":1452,"transactions":9,"vwap":660},"2025-11-24",24.854,1.74,133100,{"date":1454,"open":1455,"high":1456,"low":1178,"close":1242,"change":810,"percent_change":200,"volume":1457,"transactions":9,"vwap":1242},"2025-11-21",24.57,24.944,102600,{"date":1459,"open":745,"high":228,"low":995,"close":995,"change":884,"percent_change":1085,"volume":1460,"transactions":9,"vwap":995},"2025-11-20",166400,{"date":1462,"open":978,"high":943,"low":989,"close":978,"change":254,"percent_change":1463,"volume":1464,"transactions":9,"vwap":978},"2025-11-19",0.57,225400,{"date":1466,"open":977,"high":631,"low":996,"close":1184,"change":162,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1184},"2025-11-18",-1,140200,{"date":1470,"open":397,"high":1471,"low":1220,"close":971,"change":752,"percent_change":1472,"volume":1473,"transactions":9,"vwap":971},"2025-11-17",25.254,-0.68,217300,{"date":1475,"open":966,"high":1476,"low":978,"close":917,"change":535,"percent_change":465,"volume":1477,"transactions":9,"vwap":917},"2025-11-14",25.324,112500,{"date":1479,"open":566,"high":17,"low":396,"close":322,"change":336,"percent_change":1480,"volume":1481,"transactions":9,"vwap":322},"2025-11-13",-1.41,156400,{"date":1483,"open":21,"high":871,"low":566,"close":188,"change":1329,"percent_change":502,"volume":1484,"transactions":9,"vwap":188},"2025-11-12",101900,{"date":1486,"open":188,"high":421,"low":1487,"close":445,"change":1329,"percent_change":502,"volume":1488,"transactions":9,"vwap":445},"2025-11-11",25.459,93000,{"date":1490,"open":244,"high":206,"low":719,"close":206,"change":906,"percent_change":1491,"volume":1492,"transactions":9,"vwap":206},"2025-11-10",1.39,219700,{"date":1494,"open":943,"high":605,"low":976,"close":605,"change":731,"percent_change":732,"volume":1495,"transactions":9,"vwap":605},"2025-11-07",167500,{"date":1497,"open":217,"high":217,"low":1498,"close":312,"change":819,"percent_change":1499,"volume":1500,"transactions":9,"vwap":312},"2025-11-06",25.111,-1.06,176500,{"date":1502,"open":464,"high":1503,"low":228,"close":217,"change":280,"percent_change":793,"volume":1504,"transactions":9,"vwap":217},"2025-11-05",25.593,180500,{"date":1506,"open":253,"high":278,"low":228,"close":642,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":642},"2025-11-04",-0.6,-2.31,274200,{"date":1511,"open":1512,"high":25,"low":1513,"close":861,"change":905,"percent_change":906,"volume":1514,"transactions":9,"vwap":861},"2025-11-03",26.52,25.84,396400,{"date":1516,"open":855,"high":855,"low":473,"close":488,"change":731,"percent_change":1517,"volume":1518,"transactions":9,"vwap":488},"2025-10-31",0.19,161800,{"date":1520,"open":500,"high":1521,"low":779,"close":412,"change":819,"percent_change":1522,"volume":1523,"transactions":9,"vwap":412},"2025-10-30",26.09,-1.03,121800,{"date":1525,"open":1526,"high":834,"low":1527,"close":1528,"change":1341,"percent_change":296,"volume":1529,"transactions":9,"vwap":1528},"2025-10-29",26.1,25.955,26.12,169700,{"date":1531,"open":1526,"high":836,"low":499,"close":843,"change":280,"percent_change":687,"volume":1532,"transactions":9,"vwap":843},"2025-10-28",159400,{"date":1534,"open":519,"high":823,"low":519,"close":823,"change":793,"percent_change":1311,"volume":1535,"transactions":9,"vwap":823},"2025-10-27",177700,{"date":1537,"open":871,"high":871,"low":253,"close":527,"change":705,"percent_change":1538,"volume":1539,"transactions":9,"vwap":527},"2025-10-24",0.82,80600,{"date":1541,"open":20,"high":209,"low":228,"close":235,"change":1542,"percent_change":652,"volume":1543,"transactions":9,"vwap":235},"2025-10-23",0.186,61300,{"date":1545,"open":227,"high":227,"low":917,"close":1546,"change":1547,"percent_change":1276,"volume":1548,"transactions":9,"vwap":1546},"2025-10-22",25.314,-0.146,58900,{"date":1550,"open":227,"high":235,"low":243,"close":464,"change":296,"percent_change":210,"volume":1551,"transactions":9,"vwap":464},"2025-10-21",93600,{"date":1553,"open":295,"high":227,"low":295,"close":760,"change":740,"percent_change":741,"volume":1477,"transactions":9,"vwap":760},"2025-10-20",{"date":1555,"open":1556,"high":343,"low":1556,"close":352,"change":844,"percent_change":1557,"volume":1558,"transactions":9,"vwap":352},"2025-10-17",24.83,0.6,83200,{"date":1560,"open":714,"high":228,"low":1185,"close":314,"change":752,"percent_change":1472,"volume":1561,"transactions":9,"vwap":314},"2025-10-16",42100,{"date":1563,"open":236,"high":243,"low":314,"close":660,"change":534,"percent_change":535,"volume":1564,"transactions":9,"vwap":660},"2025-10-15",94100,{"date":1566,"open":954,"high":333,"low":1246,"close":397,"change":535,"percent_change":465,"volume":1567,"transactions":9,"vwap":397},"2025-10-14",86200,{"date":1569,"open":396,"high":1570,"low":971,"close":312,"change":520,"percent_change":1571,"volume":1572,"transactions":9,"vwap":312},"2025-10-13",25.222,1.57,81700,{"date":1574,"open":227,"high":1575,"low":1576,"close":977,"change":1472,"percent_change":814,"volume":1577,"transactions":9,"vwap":977},"2025-10-10",25.559,24.764,203800,{"date":1579,"open":235,"high":206,"low":243,"close":227,"change":229,"percent_change":121,"volume":1580,"transactions":9,"vwap":227},"2025-10-09",106500,{"date":1582,"open":243,"high":17,"low":243,"close":18,"change":389,"percent_change":872,"volume":1583,"transactions":9,"vwap":18},"2025-10-08",108000,{"date":1585,"open":565,"high":684,"low":236,"close":642,"change":884,"percent_change":800,"volume":1586,"transactions":9,"vwap":642},"2025-10-07",191100,{"date":1588,"open":519,"high":779,"low":269,"close":473,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":473},"2025-10-06",0.125,0.49,209700,{"date":1593,"open":269,"high":1594,"low":421,"close":1356,"change":1595,"percent_change":279,"volume":1596,"transactions":9,"vwap":1356},"2025-10-03",25.806,0.005,134000,{"date":1598,"open":269,"high":278,"low":565,"close":406,"change":534,"percent_change":535,"volume":1599,"transactions":9,"vwap":406},"2025-10-02",180400,{"date":1601,"open":207,"high":527,"low":252,"close":207,"change":280,"percent_change":687,"volume":1602,"transactions":9,"vwap":207},"2025-10-01",107100,{"date":1604,"open":464,"high":206,"low":729,"close":206,"change":680,"percent_change":681,"volume":1605,"transactions":9,"vwap":206},"2025-09-30",134700,{"date":1607,"open":375,"high":206,"low":729,"close":227,"change":680,"percent_change":681,"volume":1608,"transactions":9,"vwap":227},"2025-09-29",164800,{"date":1610,"open":219,"high":1611,"low":312,"close":219,"change":254,"percent_change":255,"volume":1612,"transactions":9,"vwap":219},"2025-09-26",25.385,62400,{"date":1614,"open":343,"high":1615,"low":941,"close":323,"change":715,"percent_change":398,"volume":1616,"transactions":9,"vwap":323},"2025-09-25",25.318,99900,{"date":1618,"open":235,"high":235,"low":333,"close":572,"change":502,"percent_change":157,"volume":1619,"transactions":9,"vwap":572},"2025-09-24",91200,{"date":1621,"open":375,"high":1622,"low":219,"close":20,"change":465,"percent_change":736,"volume":1623,"transactions":9,"vwap":20},"2025-09-23",25.618,159900,{"date":1625,"open":217,"high":206,"low":1626,"close":405,"change":221,"percent_change":73,"volume":1627,"transactions":9,"vwap":405},"2025-09-22",25.412,89600,{"date":1629,"open":760,"high":227,"low":1630,"close":217,"change":389,"percent_change":872,"volume":1631,"transactions":9,"vwap":217},"2025-09-19",25.291,90800,{"date":1633,"open":235,"high":235,"low":361,"close":714,"change":221,"percent_change":457,"volume":1634,"transactions":9,"vwap":714},"2025-09-18",155600,{"date":1636,"open":658,"high":658,"low":954,"close":805,"change":145,"percent_change":22,"volume":1637,"transactions":9,"vwap":805},"2025-09-17",96300,{"date":1639,"open":333,"high":1640,"low":660,"close":323,"change":731,"percent_change":732,"volume":1641,"transactions":9,"vwap":323},"2025-09-16",25.311,82700,{"date":1643,"open":805,"high":333,"low":397,"close":295,"change":279,"percent_change":280,"volume":1644,"transactions":9,"vwap":295},"2025-09-15",115400,{"date":1646,"open":312,"high":1647,"low":941,"close":917,"change":731,"percent_change":732,"volume":1648,"transactions":9,"vwap":917},"2025-09-12",25.208,86500,{"date":1650,"open":971,"high":917,"low":1651,"close":396,"change":210,"percent_change":1390,"volume":1652,"transactions":9,"vwap":396},"2025-09-11",24.974,67400,{"date":1654,"open":966,"high":954,"low":790,"close":947,"change":905,"percent_change":288,"volume":1655,"transactions":9,"vwap":947},"2025-09-10",101100,{"date":1657,"open":1658,"high":1659,"low":1242,"close":790,"change":1660,"percent_change":211,"volume":1661,"transactions":9,"vwap":790},"2025-09-09",24.79,24.88,0.155,153000,{"date":1663,"open":989,"high":799,"low":989,"close":1664,"change":433,"percent_change":434,"volume":1665,"transactions":9,"vwap":1664},"2025-09-08",24.715,205500,{"date":1667,"open":966,"high":1668,"low":1669,"close":1670,"change":673,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-09-05",24.945,24.56,24.69,-0.56,251000,{"date":1674,"open":598,"high":1675,"low":1676,"close":1556,"change":705,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1556},"2025-09-04",24.844,24.53,0.85,396300,{"date":1680,"open":792,"high":792,"low":995,"close":1681,"change":844,"percent_change":543,"volume":1682,"transactions":9,"vwap":1681},"2025-09-03",24.62,88100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-09-02",24.44,24.475,24.22,24.47,-0.459,-1.84,192300,{"date":1693,"open":396,"high":396,"low":1185,"close":1694,"change":1695,"percent_change":725,"volume":1696,"transactions":9,"vwap":1694},"2025-08-29",24.929,-0.071,112200,{"date":1698,"open":947,"high":1699,"low":631,"close":971,"change":1700,"percent_change":450,"volume":1701,"transactions":9,"vwap":971},"2025-08-28",25.105,-0.05,77900,{"date":1703,"open":971,"high":943,"low":1704,"close":943,"change":844,"percent_change":1557,"volume":1705,"transactions":9,"vwap":943},"2025-08-27",24.895,49400,{"date":1707,"open":1185,"high":631,"low":1708,"close":1240,"change":296,"percent_change":210,"volume":1709,"transactions":9,"vwap":1240},"2025-08-26",24.76,85300,{"date":1711,"open":971,"high":971,"low":1712,"close":976,"change":335,"percent_change":336,"volume":1652,"transactions":9,"vwap":976},"2025-08-25",24.853,{"date":1714,"open":1455,"high":314,"low":1455,"close":590,"change":288,"percent_change":1715,"volume":1716,"transactions":9,"vwap":590},"2025-08-22",1.46,54900,{"date":1718,"open":1165,"high":1719,"low":1165,"close":1194,"change":724,"percent_change":725,"volume":1720,"transactions":9,"vwap":1194},"2025-08-21",24.835,105800,{"date":1722,"open":1658,"high":1658,"low":997,"close":960,"change":535,"percent_change":465,"volume":1723,"transactions":9,"vwap":960},"2025-08-20",57500,{"date":1725,"open":590,"high":314,"low":1726,"close":989,"change":715,"percent_change":1195,"volume":1727,"transactions":9,"vwap":989},"2025-08-19",24.65,70000,{"date":1729,"open":790,"high":1659,"low":1730,"close":1556,"change":263,"percent_change":263,"volume":1731,"transactions":9,"vwap":1556},"2025-08-18",24.759,56800,{"date":1733,"open":971,"high":971,"low":792,"close":1556,"change":1341,"percent_change":296,"volume":1734,"transactions":9,"vwap":1556},"2025-08-15",34000,{"date":1736,"open":598,"high":1659,"low":1737,"close":799,"change":22,"percent_change":116,"volume":1738,"transactions":9,"vwap":799},"2025-08-14",24.735,48600,{"date":1740,"open":1240,"high":1741,"low":792,"close":1240,"change":844,"percent_change":543,"volume":1742,"transactions":9,"vwap":1240},"2025-08-13",24.933,74700,{"date":1744,"open":1194,"high":799,"low":1669,"close":1184,"change":732,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1184},"2025-08-12",0.81,45200,{"date":1748,"open":1749,"high":1726,"low":1750,"close":1751,"change":22,"percent_change":116,"volume":1752,"transactions":9,"vwap":1751},"2025-08-11",24.63,24.5,24.55,77300,{"date":1754,"open":1750,"high":1755,"low":1171,"close":1749,"change":786,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1749},"2025-08-08",24.64,0.94,46600,{"date":1759,"open":1760,"high":1751,"low":1761,"close":1005,"change":535,"percent_change":465,"volume":1762,"transactions":9,"vwap":1005},"2025-08-07",24.45,24.29,81200,{"date":1764,"open":1172,"high":1765,"low":1010,"close":1685,"change":615,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1685},"2025-08-06",24.455,0.7,71700,{"date":1769,"open":1688,"high":1688,"low":1770,"close":1771,"change":363,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-08-05",24.18,24.27,-1.74,78000,{"date":1775,"open":1760,"high":989,"low":1685,"close":989,"change":838,"percent_change":1776,"volume":1777,"transactions":9,"vwap":989},"2025-08-04",1.56,113400,{"date":1779,"open":996,"high":996,"low":1153,"close":1780,"change":106,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-08-01",24.32,-1.94,128400,{"date":1784,"open":1240,"high":929,"low":1749,"close":1246,"change":263,"percent_change":263,"volume":1785,"transactions":9,"vwap":1246},"2025-07-31",71800,{"date":1787,"open":959,"high":959,"low":804,"close":1246,"change":534,"percent_change":535,"volume":1788,"transactions":9,"vwap":1246},"2025-07-30",98200,{"date":1790,"open":1791,"high":1792,"low":1246,"close":977,"change":326,"percent_change":327,"volume":1793,"transactions":9,"vwap":977},"2025-07-29",24.92,25.007,76200,{"date":1795,"open":334,"high":334,"low":976,"close":1791,"change":1334,"percent_change":809,"volume":1796,"transactions":9,"vwap":1791},"2025-07-28",195100,{"date":1798,"open":1708,"high":947,"low":1708,"close":1799,"change":1800,"percent_change":838,"volume":1801,"transactions":9,"vwap":1799},"2025-07-25",24.905,0.095,39800,{"date":1803,"open":1659,"high":978,"low":1184,"close":977,"change":1804,"percent_change":700,"volume":1805,"transactions":9,"vwap":977},"2025-07-24",0.045,58700,{"date":1807,"open":1726,"high":977,"low":1726,"close":1808,"change":1589,"percent_change":872,"volume":1809,"transactions":9,"vwap":1808},"2025-07-23",24.765,47100,{"date":1811,"open":1184,"high":1184,"low":1751,"close":1755,"change":1341,"percent_change":296,"volume":1812,"transactions":9,"vwap":1755},"2025-07-22",74300,{"date":1814,"open":1815,"high":1737,"low":1751,"close":1749,"change":731,"percent_change":732,"volume":1816,"transactions":9,"vwap":1749},"2025-07-21",24.6,87600,{"date":1818,"open":1751,"high":1749,"low":1760,"close":1186,"change":220,"percent_change":221,"volume":1551,"transactions":9,"vwap":1186},"2025-07-18",{"date":1820,"open":1676,"high":1751,"low":1003,"close":1751,"change":221,"percent_change":1590,"volume":1821,"transactions":9,"vwap":1751},"2025-07-17",59000,{"date":1823,"open":1154,"high":1824,"low":1161,"close":1192,"change":220,"percent_change":221,"volume":1825,"transactions":9,"vwap":1192},"2025-07-16",24.456,38300,{"date":1827,"open":1726,"high":1726,"low":1828,"close":1005,"change":502,"percent_change":162,"volume":1829,"transactions":9,"vwap":1005},"2025-07-15",24.331,46100,{"date":1831,"open":1832,"high":1750,"low":1833,"close":1834,"change":220,"percent_change":221,"volume":1835,"transactions":9,"vwap":1834},"2025-07-14",24.37,24.35,24.46,50900,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1192,"change":502,"percent_change":157,"volume":1840,"transactions":9,"vwap":1192},"2025-07-11",24.51,24.355,29900,{"date":1842,"open":1750,"high":1160,"low":997,"close":1165,"change":221,"percent_change":1590,"volume":1843,"transactions":9,"vwap":1165},"2025-07-10",27100,{"date":1845,"open":1846,"high":1834,"low":1846,"close":1832,"change":72,"percent_change":740,"volume":1847,"transactions":9,"vwap":1832},"2025-07-09",24.26,31300,{"date":1849,"open":1846,"high":1832,"low":1129,"close":1850,"change":1851,"percent_change":254,"volume":1852,"transactions":9,"vwap":1850},"2025-07-08",24.3,0.035,31900,{"date":1854,"open":1159,"high":1760,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-07-07",24.16,24.265,-0.195,-0.8,63100,{"date":1861,"open":1862,"high":1194,"low":1862,"close":1834,"change":344,"percent_change":88,"volume":1805,"transactions":9,"vwap":1834},"2025-07-03",24.24,{"date":1864,"open":1865,"high":1865,"low":1141,"close":1862,"change":731,"percent_change":705,"volume":1866,"transactions":9,"vwap":1862},"2025-07-02",24.31,54700,{"date":1868,"open":1869,"high":1760,"low":1128,"close":1870,"change":819,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-07-01",24.28,24.19,-1.1,95000,{"date":1874,"open":1815,"high":988,"low":1833,"close":1834,"change":731,"percent_change":732,"volume":1875,"transactions":9,"vwap":1834},"2025-06-30",43400,{"date":1877,"open":1685,"high":1878,"low":1839,"close":1003,"change":335,"percent_change":493,"volume":1879,"transactions":9,"vwap":1003},"2025-06-27",24.695,100100,{"date":1881,"open":1010,"high":1750,"low":1882,"close":1750,"change":838,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1750},"2025-06-26",23.969,1.58,58200,{"date":1886,"open":1023,"high":1887,"low":1166,"close":1888,"change":705,"percent_change":345,"volume":1889,"transactions":9,"vwap":1888},"2025-06-25",24.138,24.12,21800,{"date":1891,"open":1134,"high":1023,"low":1134,"close":1032,"change":844,"percent_change":211,"volume":1892,"transactions":9,"vwap":1032},"2025-06-24",14700,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":210,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-06-23",23.55,23.81,23.516,23.76,0.68,28400,{"date":1902,"open":1143,"high":1903,"low":1904,"close":1102,"change":502,"percent_change":162,"volume":1905,"transactions":9,"vwap":1102},"2025-06-20",23.8,23.508,23100,{"date":1907,"open":1143,"high":1143,"low":1908,"close":1909,"change":263,"percent_change":263,"volume":1910,"transactions":9,"vwap":1909},"2025-06-18",23.547,23.66,15200,{"date":1912,"open":1913,"high":1913,"low":1102,"close":1909,"change":924,"percent_change":736,"volume":1914,"transactions":9,"vwap":1909},"2025-06-17",23.83,32100,{"date":1916,"open":1903,"high":1917,"low":1909,"close":1896,"change":220,"percent_change":389,"volume":1918,"transactions":9,"vwap":1896},"2025-06-16",23.94,29500,{"date":1920,"open":1091,"high":1903,"low":1921,"close":1922,"change":280,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-06-13",23.565,23.78,0.34,24300,{"date":1926,"open":1909,"high":1896,"low":1927,"close":1928,"change":1700,"percent_change":46,"volume":1929,"transactions":9,"vwap":1928},"2025-06-12",23.618,23.7,19400,{"date":1931,"open":1928,"high":1932,"low":1933,"close":1934,"change":263,"percent_change":263,"volume":1935,"transactions":9,"vwap":1934},"2025-06-11",23.86,23.654,23.75,64000,{"date":1937,"open":1022,"high":1022,"low":1938,"close":1934,"change":254,"percent_change":1411,"volume":1835,"transactions":9,"vwap":1934},"2025-06-10",23.561,{"date":1940,"open":1098,"high":1111,"low":1941,"close":1118,"change":905,"percent_change":838,"volume":1942,"transactions":9,"vwap":1118},"2025-06-09",23.5,27800,{"date":1944,"open":1945,"high":1118,"low":1097,"close":1083,"change":810,"percent_change":111,"volume":1946,"transactions":9,"vwap":1083},"2025-06-06",23.44,28200,{"date":1948,"open":1949,"high":1895,"low":1051,"close":1950,"change":38,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-06-05",23.51,23.28,-0.94,41800,{"date":1954,"open":1955,"high":1090,"low":1956,"close":1941,"change":731,"percent_change":705,"volume":1957,"transactions":9,"vwap":1941},"2025-06-04",23.45,23.43,57100,{"date":1959,"open":1960,"high":1104,"low":1961,"close":1955,"change":752,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1955},"2025-06-03",23.41,23.34,-0.72,51700,{"date":1965,"open":1118,"high":1110,"low":1966,"close":1091,"change":221,"percent_change":872,"volume":1967,"transactions":9,"vwap":1091},"2025-06-02",23.354,78200,{"date":1969,"open":1095,"high":1941,"low":1051,"close":1941,"change":296,"percent_change":615,"volume":1970,"transactions":9,"vwap":1941},"2025-05-30",48900,{"date":1972,"open":1941,"high":1105,"low":1973,"close":1974,"change":296,"percent_change":615,"volume":1975,"transactions":9,"vwap":1974},"2025-05-29",23.355,23.46,30500,{"date":1977,"open":1098,"high":1118,"low":1978,"close":1979,"change":326,"percent_change":369,"volume":1980,"transactions":9,"vwap":1979},"2025-05-28",23.39,23.42,38700,{"date":1982,"open":1043,"high":1895,"low":1043,"close":1098,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1098},"2025-05-27",0.42,1.82,42200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":924,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-05-23",23.12,23.21,22.92,23.11,-0.64,43900,{"date":1995,"open":1097,"high":1097,"low":1996,"close":1997,"change":1341,"percent_change":296,"volume":1998,"transactions":9,"vwap":1997},"2025-05-22",23.14,23.26,32800,{"date":2000,"open":2001,"high":1118,"low":1060,"close":1051,"change":559,"percent_change":1085,"volume":2002,"transactions":9,"vwap":1051},"2025-05-21",23.58,40300,{"date":2004,"open":1896,"high":1141,"low":1098,"close":2005,"change":22,"percent_change":1173,"volume":2006,"transactions":9,"vwap":2005},"2025-05-20",23.64,64700,{"date":2008,"open":1105,"high":2009,"low":1955,"close":1031,"change":220,"percent_change":389,"volume":2010,"transactions":9,"vwap":1031},"2025-05-19",23.725,55400,{"date":2012,"open":1102,"high":1088,"low":1955,"close":1088,"change":615,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1088},"2025-05-16",0.72,32400,{"date":2016,"open":2017,"high":1083,"low":1038,"close":1083,"change":210,"percent_change":1899,"volume":2018,"transactions":9,"vwap":1083},"2025-05-15",23.48,66000,{"date":2020,"open":1895,"high":1895,"low":1051,"close":2021,"change":731,"percent_change":705,"volume":2022,"transactions":9,"vwap":2021},"2025-05-14",23.36,33800,{"date":2024,"open":2025,"high":1956,"low":2026,"close":1057,"change":2027,"percent_change":1745,"volume":2028,"transactions":9,"vwap":1057},"2025-05-13",23.33,23.215,0.188,36300,{"date":2030,"open":2031,"high":1989,"low":1052,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-05-12",23.040001,23.122,0.672,2.99,52000,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":145,"percent_change":335,"volume":2041,"transactions":9,"vwap":2040},"2025-05-09",22.65,22.37,22.45,18800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":905,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-05-08",22.54,22.66,22.38,22.47,0.4,46700,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2046,"change":715,"percent_change":126,"volume":2054,"transactions":9,"vwap":2046},"2025-05-07",22.44,22.2,22700,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":693,"percent_change":2061,"volume":2022,"transactions":9,"vwap":2060},"2025-05-06",22.49,22.64,22.481,22.51,-0.84,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":326,"percent_change":106,"volume":2068,"transactions":9,"vwap":2067},"2025-05-05",22.8,22.819,22.56,22.7,60400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-05-02",22.72,22.86,22.669,22.81,0.33,1.47,22900,{"date":2079,"open":1065,"high":1065,"low":2080,"close":2081,"change":210,"percent_change":2013,"volume":2082,"transactions":9,"vwap":2081},"2025-05-01",22.46,22.48,24600,{"date":2084,"open":2085,"high":2086,"low":177,"close":2087,"change":220,"percent_change":389,"volume":1889,"transactions":9,"vwap":2087},"2025-04-30",22.19,22.39,22.32,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":221,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-04-29",22.15,22.34,22.045,22.29,0.54,30400,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":220,"percent_change":254,"volume":2101,"transactions":9,"vwap":2100},"2025-04-28",22.25,21.959,22.17,37300,{"date":181,"open":2103,"high":2104,"low":2105,"close":2104,"change":809,"percent_change":567,"volume":2106,"transactions":9,"vwap":2104},22.08,22.14,21.793,14300]