[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDX":3,"homepage-market-summary":28,"stock-historical-CDX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CDX","2026-10-02",{"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},"Simplify High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.7056,1.56,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},20.245,20.17,20.32,0.075,0.37,99846.239724,22.95,20.06,176455.07303315937,6.4,1160,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},23.56,194612,71033223.331323,-11.79,"2025-04-22",[180,183,192,201,212,222,233,243,252,260,270,278,287,295,304,313,322,333,342,349,358,365,374,382,388,394,403,411,421,426,434,441,449,456,466,474,483,488,494,501,506,514,519,528,535,540,547,553,561,569,575,581,587,592,599,605,613,622,628,634,640,648,652,657,663,667,672,680,687,695,701,707,713,717,723,728,734,738,742,748,752,756,761,767,772,776,779,783,787,791,795,799,804,809,813,816,820,823,827,831,834,840,846,852,856,860,863,869,875,881,886,892,899,904,909,916,922,927,933,941,947,954,958,962,969,975,980,983,987,990,993,996,1002,1008,1014,1018,1023,1026,1032,1036,1041,1044,1050,1054,1062,1068,1074,1081,1089,1093,1098,1103,1107,1111,1115,1122,1127,1133,1138,1144,1148,1152,1158,1162,1165,1171,1175,1178,1181,1187,1195,1201,1206,1212,1217,1223,1228,1232,1236,1241,1245,1251,1257,1261,1264,1268,1272,1274,1277,1281,1284,1287,1290,1293,1298,1301,1306,1311,1317,1321,1326,1330,1334,1338,1345,1350,1356,1361,1366,1370,1375,1379,1385,1390,1395,1399,1403,1410,1416,1419,1425,1431,1437,1443,1451,1457,1460,1464,1468,1471,1475,1479,1482,1487,1491,1496,1501,1504,1510,1514,1519,1523,1526,1530,1534,1538,1541,1545,1548,1552,1555,1558,1562,1566,1572,1576,1580,1583,1588,1592,1596,1599,1602,1605,1609,1612,1616,1620,1624,1628,1631,1634,1637,1640,1642,1645,1648,1650,1654,1658,1664,1668,1674,1679,1682,1686,1690,1694,1699,1704,1710,1715,1718,1723,1727,1732,1737,1740,1743,1748,1752,1755,1758,1761,1765,1768,1771,1774,1777,1782,1786,1789,1792,1795,1798,1803,1807,1811,1815,1818,1821,1825,1830,1835,1840,1844,1847,1850,1854,1857,1861,1864,1867,1870,1874,1878,1882,1885,1888,1892,1894,1896,1899,1902,1905,1909,1912,1915,1918,1923,1926,1931,1934,1940,1944,1949,1953,1956,1959,1962,1965,1968,1972,1976,1981],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},681,20.2211,{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",20.13,20.25,20.07,0,104849.870837,699,20.1466,{"date":193,"open":194,"high":195,"low":196,"close":18,"change":110,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",20.27,20.31,20.1548,-0.05,111877.887057,706,20.2019,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",20.2,20.24,20.14,20.18,-0.04,-0.2,395008.091124,748,20.1611,{"date":213,"open":214,"high":215,"low":24,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",20.16,20.4086,20.22,-0.17,-0.83,115909.975694,888,20.213,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",20.4,20.4166,20.23,20.39,-0.1,-0.49,242189.968851,617,20.2575,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":105,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",20.38,20.501976,20.33,20.49,0.29,154636.2443,903,20.3947,{"date":244,"open":238,"high":245,"low":224,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",20.6106,20.43,-0.06,-0.29,89694.656892,619,20.4546,{"date":253,"open":254,"high":255,"low":238,"close":238,"change":197,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",20.52,20.58,-0.24,95739.70484,648,20.5415,{"date":261,"open":254,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",20.65,20.518,20.54,0.05,0.24,105299.490736,922,20.556,{"date":271,"open":272,"high":273,"low":274,"close":238,"change":110,"percent_change":197,"volume":275,"transactions":276,"vwap":277},"2026-09-18",20.47,20.51,20.44,120870.82419,701,20.4708,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":157,"volume":284,"transactions":285,"vwap":286},"2026-09-17",20.36,20.5028,20.5,0.15,235797.329998,917,20.4476,{"date":288,"open":289,"high":272,"low":289,"close":290,"change":291,"percent_change":265,"volume":292,"transactions":293,"vwap":294},"2026-09-16",20.3,20.35,0.01,103142.5652,621,20.4135,{"date":296,"open":290,"high":297,"low":19,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",20.4384,20.34,-0.07,-0.34,91280.4962,610,20.362,{"date":305,"open":272,"high":306,"low":227,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",20.5399,20.41,-0.0905,-0.44,74399.109228,391,20.4313,{"date":314,"open":238,"high":315,"low":272,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",20.5699,20.5005,0.0268,0.13,108941.173704,589,20.5176,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",20.48,20.5462,20.46,20.4737,-0.0833,-0.41,191430.5394,307,20.5092,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":247,"volume":339,"transactions":340,"vwap":341},"2026-09-09",20.53,20.62,20.557,-0.013,47214.8294,339,20.5786,{"date":343,"open":254,"high":344,"low":254,"close":345,"change":291,"percent_change":265,"volume":346,"transactions":347,"vwap":348},"2026-09-08",20.63,20.57,54597.914553,351,20.6007,{"date":350,"open":324,"high":351,"low":324,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",20.605,20.56,0.04,0.19,59992.852092,414,20.5524,{"date":359,"open":282,"high":262,"low":360,"close":254,"change":361,"percent_change":266,"volume":362,"transactions":363,"vwap":364},"2026-09-03",20.45,0.0486,76816.9521,782,20.5501,{"date":366,"open":367,"high":367,"low":272,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",20.74,20.4714,-0.1186,-0.58,99000.2945,478,20.5261,{"date":375,"open":376,"high":377,"low":352,"close":378,"change":291,"percent_change":265,"volume":379,"transactions":380,"vwap":381},"2026-09-01",20.61,20.6931,20.59,118482.710372,611,20.6029,{"date":383,"open":352,"high":384,"low":335,"close":255,"change":110,"percent_change":197,"volume":385,"transactions":386,"vwap":387},"2026-08-31",20.7126,144627.248471,544,20.6035,{"date":389,"open":262,"high":390,"low":378,"close":378,"change":299,"percent_change":300,"volume":391,"transactions":392,"vwap":393},"2026-08-28",20.71,126717.810132,513,20.6325,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",20.79,20.66,-0.08,-0.39,75882.852182,393,20.7253,{"date":404,"open":405,"high":406,"low":407,"close":367,"change":299,"percent_change":300,"volume":408,"transactions":409,"vwap":410},"2026-08-26",20.73,20.8,20.68,164981.051622,483,20.7086,{"date":412,"open":396,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",20.86,20.76,20.81,0.08,0.39,77026.234214,580,20.8165,{"date":422,"open":397,"high":406,"low":262,"close":405,"change":265,"percent_change":266,"volume":423,"transactions":424,"vwap":425},"2026-08-24",182816.237813,761,20.7297,{"date":427,"open":396,"high":428,"low":407,"close":407,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",20.83,-0.03,-0.14,133541.482569,383,20.7415,{"date":435,"open":415,"high":436,"low":390,"close":390,"change":207,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",20.8197,-0.19,138655.522248,452,20.7549,{"date":442,"open":443,"high":444,"low":367,"close":445,"change":197,"percent_change":256,"volume":446,"transactions":447,"vwap":448},"2026-08-19",20.77,20.88,20.75,333193.76625,634,20.7914,{"date":450,"open":444,"high":451,"low":406,"close":406,"change":228,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-18",20.8999,-0.48,71550.24836,298,20.8367,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-17",20.85,20.9,20.825,0.09,0.43,267217.7604,1180,20.8625,{"date":467,"open":468,"high":469,"low":415,"close":415,"change":470,"percent_change":471,"volume":472,"transactions":331,"vwap":473},"2026-08-14",20.835,20.9101,-0.065,-0.31,44905.419884,20.8502,{"date":475,"open":458,"high":476,"low":458,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",20.92,20.875,0.045,0.22,77243.52234,356,20.8938,{"date":484,"open":406,"high":459,"low":406,"close":428,"change":265,"percent_change":266,"volume":485,"transactions":486,"vwap":487},"2026-08-12",74995.6057,349,20.8524,{"date":489,"open":406,"high":406,"low":414,"close":490,"change":188,"percent_change":188,"volume":491,"transactions":492,"vwap":493},"2026-08-11",20.78,50882.7867,388,20.7772,{"date":495,"open":496,"high":497,"low":367,"close":490,"change":429,"percent_change":430,"volume":498,"transactions":499,"vwap":500},"2026-08-10",20.7401,20.82,312448.027209,562,20.7798,{"date":502,"open":445,"high":428,"low":445,"close":415,"change":105,"percent_change":239,"volume":503,"transactions":504,"vwap":505},"2026-08-07",146580.552772,1043,20.7964,{"date":507,"open":445,"high":414,"low":508,"close":445,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-06",20.69,0.02,0.1,74918.0735,318,20.723,{"date":515,"open":508,"high":445,"low":407,"close":405,"change":291,"percent_change":265,"volume":516,"transactions":517,"vwap":518},"2026-08-05",135811.44071,568,20.721,{"date":520,"open":521,"high":445,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-04",20.64,20.72,0.1107,0.54,79863.7622,384,20.7224,{"date":529,"open":376,"high":390,"low":255,"close":530,"change":531,"percent_change":208,"volume":532,"transactions":533,"vwap":534},"2026-08-03",20.6093,-0.0407,179231.962141,808,20.6067,{"date":536,"open":390,"high":390,"low":352,"close":262,"change":509,"percent_change":510,"volume":537,"transactions":538,"vwap":539},"2026-07-31",129151.522918,586,20.6163,{"date":541,"open":326,"high":390,"low":326,"close":344,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-30",0.21,1.03,100790.0733,570,20.6036,{"date":548,"open":254,"high":521,"low":549,"close":549,"change":228,"percent_change":229,"volume":550,"transactions":551,"vwap":552},"2026-07-29",20.42,98488.9197,529,20.4752,{"date":554,"open":345,"high":555,"low":324,"close":254,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-28",20.5899,-0.2099,-1.01,80827.6533,459,20.5421,{"date":562,"open":497,"high":497,"low":563,"close":564,"change":565,"percent_change":437,"volume":566,"transactions":567,"vwap":568},"2026-07-27",20.695,20.7299,-0.0401,89697.044961,481,20.7243,{"date":570,"open":396,"high":406,"low":571,"close":443,"change":228,"percent_change":452,"volume":572,"transactions":573,"vwap":574},"2026-07-24",20.7258,91633.8349,557,20.7652,{"date":576,"open":497,"high":577,"low":390,"close":577,"change":509,"percent_change":510,"volume":578,"transactions":579,"vwap":580},"2026-07-23",20.87,107731.1801,830,20.7887,{"date":582,"open":583,"high":458,"low":443,"close":458,"change":110,"percent_change":197,"volume":584,"transactions":585,"vwap":586},"2026-07-22",20.84,50170.3174,411,20.8094,{"date":588,"open":497,"high":459,"low":414,"close":413,"change":265,"percent_change":266,"volume":589,"transactions":590,"vwap":591},"2026-07-21",234005.6006,951,20.8089,{"date":593,"open":594,"high":595,"low":406,"close":415,"change":228,"percent_change":452,"volume":596,"transactions":597,"vwap":598},"2026-07-20",20.89,20.93,94147.668428,606,20.8453,{"date":600,"open":413,"high":595,"low":428,"close":601,"change":291,"percent_change":265,"volume":602,"transactions":603,"vwap":604},"2026-07-17",20.91,41481.243285,355,20.8942,{"date":606,"open":607,"high":607,"low":428,"close":459,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-16",20.95,-0.12,-0.57,125982.32711,739,20.8908,{"date":614,"open":459,"high":615,"low":616,"close":617,"change":318,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-15",21.03,20.8801,21.02,0.62,63742.4823,405,20.9647,{"date":623,"open":458,"high":624,"low":458,"close":594,"change":353,"percent_change":354,"volume":625,"transactions":626,"vwap":627},"2026-07-14",21.01,127722.427673,558,20.9535,{"date":629,"open":594,"high":624,"low":458,"close":458,"change":398,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-13",-0.38,175739.946939,734,20.8983,{"date":635,"open":624,"high":636,"low":595,"close":595,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":595},"2026-07-10",21.07,-0.105,-0.5,123900,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-09",20.94,21.1,21.035,0.145,0.69,74900,{"date":649,"open":413,"high":650,"low":413,"close":594,"change":110,"percent_change":197,"volume":651,"transactions":9,"vwap":594},"2026-07-08",20.97,133800,{"date":653,"open":607,"high":654,"low":594,"close":459,"change":299,"percent_change":655,"volume":656,"transactions":9,"vwap":459},"2026-07-07",20.99,-0.33,92400,{"date":658,"open":595,"high":659,"low":595,"close":650,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":650},"2026-07-06",21.08,0.07,0.33,69800,{"date":664,"open":654,"high":665,"low":594,"close":459,"change":197,"percent_change":256,"volume":666,"transactions":9,"vwap":459},"2026-07-02",21.115,85400,{"date":668,"open":669,"high":669,"low":601,"close":607,"change":217,"percent_change":670,"volume":671,"transactions":9,"vwap":607},"2026-07-01",21.061001,-0.8,284600,{"date":673,"open":674,"high":675,"low":676,"close":675,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":675},"2026-06-30",21.09,21.12,21,0.11,0.52,160000,{"date":681,"open":682,"high":683,"low":684,"close":624,"change":685,"percent_change":228,"volume":686,"transactions":9,"vwap":624},"2026-06-29",21.040001,21.084999,20.995,-0.02,273800,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-26",21.14,21.16,21.030001,-0.055,-0.26,102700,{"date":696,"open":674,"high":697,"low":636,"close":683,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":683},"2026-06-25",21.18,-0.155,-0.73,148100,{"date":702,"open":703,"high":704,"low":705,"close":703,"change":291,"percent_change":265,"volume":706,"transactions":9,"vwap":703},"2026-06-24",21.24,21.27,21.2,105400,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":188,"percent_change":188,"volume":712,"transactions":9,"vwap":711},"2026-06-23",21.11,21.26,21.23,67700,{"date":714,"open":705,"high":710,"low":689,"close":711,"change":715,"percent_change":299,"volume":716,"transactions":9,"vwap":711},"2026-06-22",-0.015,239600,{"date":718,"open":710,"high":719,"low":720,"close":721,"change":478,"percent_change":542,"volume":722,"transactions":9,"vwap":721},"2026-06-18",21.31,21.17,21.245,97600,{"date":724,"open":725,"high":726,"low":689,"close":705,"change":692,"percent_change":693,"volume":727,"transactions":9,"vwap":705},"2026-06-17",21.3,21.34,156100,{"date":729,"open":730,"high":731,"low":732,"close":730,"change":478,"percent_change":542,"volume":733,"transactions":9,"vwap":730},"2026-06-16",21.255,21.33,21.22,106600,{"date":735,"open":711,"high":704,"low":736,"close":736,"change":110,"percent_change":197,"volume":737,"transactions":9,"vwap":736},"2026-06-15",21.21,180300,{"date":739,"open":736,"high":710,"low":675,"close":732,"change":685,"percent_change":740,"volume":741,"transactions":9,"vwap":732},"2026-06-12",-0.09,88300,{"date":743,"open":674,"high":744,"low":659,"close":703,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":703},"2026-06-11",21.28,0.18,0.85,102100,{"date":749,"open":697,"high":697,"low":691,"close":750,"change":207,"percent_change":437,"volume":751,"transactions":9,"vwap":750},"2026-06-10",21.059999,160200,{"date":753,"open":691,"high":754,"low":691,"close":643,"change":660,"percent_change":661,"volume":755,"transactions":9,"vwap":643},"2026-06-09",21.158,170700,{"date":757,"open":691,"high":709,"low":691,"close":691,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":691},"2026-06-08",-0.056,-0.27,101000,{"date":762,"open":617,"high":690,"low":617,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-05",21.086,-0.084,-0.4,238600,{"date":768,"open":709,"high":705,"low":709,"close":720,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":720},"2026-06-04",0.14,0.67,176700,{"date":773,"open":636,"high":774,"low":691,"close":691,"change":207,"percent_change":437,"volume":775,"transactions":9,"vwap":691},"2026-06-03",21.147,139900,{"date":777,"open":643,"high":697,"low":750,"close":636,"change":265,"percent_change":266,"volume":778,"transactions":9,"vwap":636},"2026-06-02",124200,{"date":780,"open":675,"high":781,"low":617,"close":617,"change":608,"percent_change":609,"volume":782,"transactions":9,"vwap":617},"2026-06-01",21.145,238000,{"date":784,"open":659,"high":785,"low":659,"close":689,"change":353,"percent_change":354,"volume":786,"transactions":9,"vwap":689},"2026-05-29",21.19,187400,{"date":788,"open":789,"high":705,"low":643,"close":643,"change":398,"percent_change":630,"volume":790,"transactions":9,"vwap":643},"2026-05-28",21.13,459000,{"date":792,"open":785,"high":705,"low":793,"close":697,"change":110,"percent_change":197,"volume":794,"transactions":9,"vwap":697},"2026-05-27",21.15,141500,{"date":796,"open":636,"high":710,"low":636,"close":785,"change":608,"percent_change":797,"volume":798,"transactions":9,"vwap":785},"2026-05-26",-0.56,77600,{"date":800,"open":710,"high":726,"low":801,"close":719,"change":247,"percent_change":802,"volume":803,"transactions":9,"vwap":719},"2026-05-22",21.25,-0.28,61500,{"date":805,"open":732,"high":806,"low":705,"close":806,"change":510,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-05-21",21.37,0.47,940300,{"date":810,"open":690,"high":811,"low":690,"close":704,"change":677,"percent_change":678,"volume":812,"transactions":9,"vwap":704},"2026-05-20",21.35,73800,{"date":814,"open":675,"high":732,"low":675,"close":690,"change":207,"percent_change":437,"volume":815,"transactions":9,"vwap":690},"2026-05-19",46100,{"date":817,"open":725,"high":725,"low":818,"close":705,"change":110,"percent_change":197,"volume":819,"transactions":9,"vwap":705},"2026-05-18",21.155,64400,{"date":821,"open":705,"high":725,"low":785,"close":736,"change":247,"percent_change":802,"volume":822,"transactions":9,"vwap":736},"2026-05-15",140100,{"date":824,"open":711,"high":825,"low":711,"close":704,"change":685,"percent_change":740,"volume":826,"transactions":9,"vwap":704},"2026-05-14",21.36,83600,{"date":828,"open":705,"high":825,"low":705,"close":829,"change":291,"percent_change":265,"volume":830,"transactions":9,"vwap":829},"2026-05-13",21.29,97700,{"date":832,"open":711,"high":726,"low":711,"close":744,"change":188,"percent_change":188,"volume":833,"transactions":9,"vwap":744},"2026-05-12",123500,{"date":835,"open":836,"high":837,"low":704,"close":744,"change":740,"percent_change":838,"volume":839,"transactions":9,"vwap":744},"2026-05-11",21.32,21.365,-0.42,90900,{"date":841,"open":829,"high":842,"low":829,"close":806,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":806},"2026-05-08",21.39,0.12,0.56,98500,{"date":847,"open":731,"high":848,"low":801,"close":801,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":801},"2026-05-07",21.41,-0.16,-0.75,115100,{"date":853,"open":731,"high":854,"low":836,"close":848,"change":660,"percent_change":661,"volume":855,"transactions":9,"vwap":848},"2026-05-06",21.43,91600,{"date":857,"open":811,"high":858,"low":829,"close":726,"change":353,"percent_change":354,"volume":859,"transactions":9,"vwap":726},"2026-05-05",21.392,105600,{"date":861,"open":719,"high":811,"low":705,"close":725,"change":207,"percent_change":437,"volume":862,"transactions":9,"vwap":725},"2026-05-04",114500,{"date":864,"open":865,"high":865,"low":731,"close":726,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":726},"2026-05-01",21.46,-0.077,-0.36,121200,{"date":870,"open":731,"high":854,"low":731,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-04-30",21.417,0.167,0.79,264800,{"date":876,"open":801,"high":877,"low":801,"close":801,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":801},"2026-04-29",21.445,-0.18,-0.84,449200,{"date":882,"open":883,"high":884,"low":811,"close":854,"change":685,"percent_change":740,"volume":885,"transactions":9,"vwap":854},"2026-04-28",21.4,21.47,121600,{"date":887,"open":888,"high":888,"low":854,"close":889,"change":256,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-04-27",21.54,21.45,-1.11,120400,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":769,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-04-24",21.73,21.6,21.69,0.65,62000,{"date":900,"open":901,"high":901,"low":888,"close":902,"change":188,"percent_change":188,"volume":903,"transactions":9,"vwap":902},"2026-04-23",21.71,21.55,71100,{"date":905,"open":889,"high":906,"low":889,"close":902,"change":265,"percent_change":907,"volume":908,"transactions":9,"vwap":902},"2026-04-22",21.655,0.23,109500,{"date":910,"open":726,"high":911,"low":726,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-21",21.68,21.5,-0.25,-1.15,74000,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":188,"percent_change":188,"volume":921,"transactions":9,"vwap":920},"2026-04-20",21.53,21.76,21.75,99400,{"date":923,"open":911,"high":920,"low":924,"close":920,"change":354,"percent_change":925,"volume":926,"transactions":9,"vwap":920},"2026-04-17",21.661,0.88,64500,{"date":928,"open":920,"high":920,"low":929,"close":930,"change":228,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-16",21.555,21.56,-0.46,118000,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-15",21.61,21.712,21.66,-0.023,-0.11,79700,{"date":942,"open":930,"high":894,"low":930,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-14",21.683,0.043,0.2,95300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":353,"percent_change":354,"volume":953,"transactions":9,"vwap":952},"2026-04-13",21.65,21.67,21.563,21.64,53000,{"date":955,"open":920,"high":920,"low":888,"close":895,"change":299,"percent_change":956,"volume":957,"transactions":9,"vwap":895},"2026-04-10",-0.32,178200,{"date":959,"open":854,"high":960,"low":854,"close":950,"change":429,"percent_change":430,"volume":961,"transactions":9,"vwap":950},"2026-04-09",21.74,189800,{"date":963,"open":964,"high":936,"low":930,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-08",21.59,21.7,0.253,1.18,148800,{"date":970,"open":854,"high":865,"low":731,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-07",21.447,0.007,0.03,72700,{"date":976,"open":883,"high":977,"low":825,"close":978,"change":660,"percent_change":661,"volume":979,"transactions":9,"vwap":978},"2026-04-06",21.49,21.44,171000,{"date":981,"open":801,"high":912,"low":801,"close":806,"change":247,"percent_change":802,"volume":982,"transactions":9,"vwap":806},"2026-04-02",140600,{"date":984,"open":895,"high":895,"low":811,"close":854,"change":461,"percent_change":985,"volume":986,"transactions":9,"vwap":854},"2026-04-01",0.42,186300,{"date":988,"open":801,"high":978,"low":801,"close":726,"change":677,"percent_change":678,"volume":989,"transactions":9,"vwap":726},"2026-03-31",281700,{"date":991,"open":711,"high":883,"low":711,"close":711,"change":509,"percent_change":461,"volume":992,"transactions":9,"vwap":711},"2026-03-30",233200,{"date":994,"open":705,"high":704,"low":690,"close":736,"change":509,"percent_change":461,"volume":995,"transactions":9,"vwap":736},"2026-03-27",82100,{"date":997,"open":998,"high":998,"low":785,"close":785,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":785},"2026-03-26",21.42,-0.377,-1.75,256800,{"date":1003,"open":960,"high":960,"low":888,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-03-25",21.567,-0.033,-0.15,36400,{"date":1009,"open":1010,"high":1010,"low":1011,"close":895,"change":217,"percent_change":1012,"volume":1013,"transactions":9,"vwap":895},"2026-03-24",21.77,21.48,-0.78,196800,{"date":1015,"open":920,"high":1010,"low":930,"close":1010,"change":120,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1010},"2026-03-23",1.16,104700,{"date":1019,"open":919,"high":919,"low":977,"close":1020,"change":849,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-03-20",21.52,-0.74,71400,{"date":1024,"open":960,"high":960,"low":902,"close":911,"change":353,"percent_change":745,"volume":1025,"transactions":9,"vwap":911},"2026-03-19",52700,{"date":1027,"open":952,"high":1028,"low":964,"close":952,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":952},"2026-03-18",21.703,-0.13,-0.6,91700,{"date":1033,"open":895,"high":1034,"low":895,"close":1010,"change":769,"percent_change":897,"volume":1035,"transactions":9,"vwap":1010},"2026-03-17",21.85,115400,{"date":1037,"open":895,"high":1038,"low":1020,"close":1039,"change":353,"percent_change":354,"volume":1040,"transactions":9,"vwap":1039},"2026-03-16",21.699,21.63,203700,{"date":1042,"open":918,"high":950,"low":918,"close":964,"change":416,"percent_change":21,"volume":1043,"transactions":9,"vwap":964},"2026-03-13",465500,{"date":1045,"open":1046,"high":1046,"low":912,"close":1047,"change":693,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-12",21.82,21.51,-1.19,294200,{"date":1051,"open":920,"high":1052,"low":960,"close":1010,"change":740,"percent_change":329,"volume":1053,"transactions":9,"vwap":1010},"2026-03-11",21.87,57200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1029,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-10",21.89,21.96,21.78,21.86,-0.59,100400,{"date":1063,"open":895,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":543,"volume":1067,"transactions":9,"vwap":1064},"2026-03-09",21.99,21.58,0.225,132400,{"date":1069,"open":1070,"high":1059,"low":920,"close":1071,"change":470,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-03-06",21.79,21.765,-0.3,186400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1076,"change":1006,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1076},"2026-03-05",21.83,21.949,21.8,-0.68,100100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":36,"volume":1088,"transactions":9,"vwap":1086},"2026-03-04",21.9,22.014999,21.88,21.98,0.16,216600,{"date":1090,"open":1052,"high":1091,"low":1046,"close":1046,"change":299,"percent_change":956,"volume":1092,"transactions":9,"vwap":1046},"2026-03-03",21.927,133900,{"date":1094,"open":1095,"high":1064,"low":1056,"close":1056,"change":1096,"percent_change":300,"volume":1097,"transactions":9,"vwap":1056},"2026-03-02",21.92,-0.075,177100,{"date":1099,"open":1100,"high":1064,"low":1083,"close":1101,"change":715,"percent_change":299,"volume":1102,"transactions":9,"vwap":1101},"2026-02-27",21.97,21.965,208400,{"date":1104,"open":1057,"high":1105,"low":1034,"close":1086,"change":110,"percent_change":197,"volume":1106,"transactions":9,"vwap":1086},"2026-02-26",22.02,146400,{"date":1108,"open":1109,"high":1105,"low":1059,"close":1064,"change":291,"percent_change":265,"volume":1110,"transactions":9,"vwap":1064},"2026-02-25",21.95,81600,{"date":1112,"open":1113,"high":1113,"low":1056,"close":1086,"change":437,"percent_change":1114,"volume":995,"transactions":9,"vwap":1086},"2026-02-24",22.09,-0.86,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1118,"change":416,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-02-23",22.12,22.17,22.091999,0.36,105100,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1113,"change":353,"percent_change":745,"volume":1126,"transactions":9,"vwap":1113},"2026-02-20",22.049999,22.14,68200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1124,"change":398,"percent_change":867,"volume":1132,"transactions":9,"vwap":1124},"2026-02-19",22.07,22.13,22,131200,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1130,"change":509,"percent_change":461,"volume":1137,"transactions":9,"vwap":1130},"2026-02-18",22.030001,22.18,547800,{"date":1139,"open":1113,"high":1140,"low":1141,"close":1142,"change":353,"percent_change":745,"volume":1143,"transactions":9,"vwap":1142},"2026-02-17",22.143,22.08,22.11,116600,{"date":1145,"open":1131,"high":1146,"low":1131,"close":1129,"change":110,"percent_change":197,"volume":1147,"transactions":9,"vwap":1129},"2026-02-13",22.1,146900,{"date":1149,"open":1117,"high":1125,"low":1135,"close":1141,"change":1150,"percent_change":398,"volume":1151,"transactions":9,"vwap":1141},"2026-02-12",-0.017,252900,{"date":1153,"open":1141,"high":1142,"low":1154,"close":1155,"change":1156,"percent_change":542,"volume":1157,"transactions":9,"vwap":1155},"2026-02-11",22.01,22.097,0.047,197700,{"date":1159,"open":1154,"high":1160,"low":1154,"close":1124,"change":353,"percent_change":745,"volume":1161,"transactions":9,"vwap":1124},"2026-02-10",22.065001,154400,{"date":1163,"open":1141,"high":1141,"low":1095,"close":1154,"change":660,"percent_change":140,"volume":1164,"transactions":9,"vwap":1154},"2026-02-09",357300,{"date":1166,"open":1124,"high":1167,"low":1168,"close":1168,"change":228,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-02-06",22.059999,21.94,-0.45,265500,{"date":1172,"open":1084,"high":1173,"low":1168,"close":1173,"change":461,"percent_change":1174,"volume":891,"transactions":9,"vwap":1173},"2026-02-05",22.040001,0.41,{"date":1176,"open":1129,"high":1146,"low":1109,"close":1109,"change":1006,"percent_change":1079,"volume":1177,"transactions":9,"vwap":1109},"2026-02-04",163800,{"date":1179,"open":1130,"high":1130,"low":1173,"close":1146,"change":110,"percent_change":197,"volume":1180,"transactions":9,"vwap":1146},"2026-02-03",108600,{"date":1182,"open":1183,"high":1184,"low":1142,"close":1142,"change":1185,"percent_change":939,"volume":1186,"transactions":9,"vwap":1142},"2026-02-02",22.15,22.215,-0.025,137200,{"date":1188,"open":1189,"high":1190,"low":1113,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-01-30",22.21,22.24,22.135,-0.095,-0.43,189500,{"date":1196,"open":1197,"high":1198,"low":1125,"close":1199,"change":685,"percent_change":740,"volume":1200,"transactions":9,"vwap":1199},"2026-01-29",22.28,22.323,22.23,168800,{"date":1202,"open":1203,"high":1203,"low":1125,"close":1204,"change":207,"percent_change":878,"volume":1205,"transactions":9,"vwap":1204},"2026-01-28",22.42,22.25,540900,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":939,"percent_change":229,"volume":1211,"transactions":9,"vwap":1210},"2026-01-27",22.32,22.198,22.29,159900,{"date":1213,"open":1208,"high":1214,"low":1210,"close":1214,"change":1215,"percent_change":462,"volume":1216,"transactions":9,"vwap":1214},"2026-01-26",22.4,0.095,148500,{"date":1218,"open":1214,"high":1214,"low":1219,"close":1220,"change":1221,"percent_change":849,"volume":1222,"transactions":9,"vwap":1220},"2026-01-23",22.27,22.305,-0.035,417000,{"date":1224,"open":1214,"high":1214,"low":1225,"close":1226,"change":973,"percent_change":318,"volume":1227,"transactions":9,"vwap":1226},"2026-01-22",22.297,22.34,1222300,{"date":1229,"open":1197,"high":1203,"low":1197,"close":1230,"change":398,"percent_change":867,"volume":1231,"transactions":9,"vwap":1230},"2026-01-21",22.31,210200,{"date":1233,"open":1219,"high":1203,"low":1219,"close":1234,"change":110,"percent_change":207,"volume":1235,"transactions":9,"vwap":1234},"2026-01-20",22.39,447100,{"date":1237,"open":1238,"high":1203,"low":1238,"close":1214,"change":318,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1214},"2026-01-16",22.303,0.58,551600,{"date":1242,"open":1208,"high":1243,"low":1219,"close":1219,"change":429,"percent_change":1029,"volume":1244,"transactions":9,"vwap":1219},"2026-01-15",22.35,84400,{"date":1246,"open":1247,"high":1208,"low":1248,"close":1247,"change":1249,"percent_change":291,"volume":1250,"transactions":9,"vwap":1247},"2026-01-14",22.3,22.2,0.002,80600,{"date":1252,"open":1204,"high":1247,"low":1253,"close":1254,"change":1255,"percent_change":110,"volume":1256,"transactions":9,"vwap":1254},"2026-01-13",22.22,22.298,-0.002,113800,{"date":1258,"open":1248,"high":1247,"low":1248,"close":1247,"change":660,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1247},"2026-01-12",0.31,99300,{"date":1262,"open":1248,"high":1204,"low":1248,"close":1199,"change":207,"percent_change":878,"volume":1263,"transactions":9,"vwap":1199},"2026-01-09",57900,{"date":1265,"open":1118,"high":1219,"low":1125,"close":1219,"change":769,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1219},"2026-01-08",0.63,95900,{"date":1269,"open":1270,"high":1136,"low":1117,"close":1130,"change":429,"percent_change":430,"volume":1271,"transactions":9,"vwap":1130},"2026-01-07",22.16,276700,{"date":1273,"open":1199,"high":1199,"low":1270,"close":1270,"change":207,"percent_change":878,"volume":716,"transactions":9,"vwap":1270},"2026-01-06",{"date":1275,"open":1248,"high":1204,"low":1136,"close":1248,"change":188,"percent_change":188,"volume":1276,"transactions":9,"vwap":1248},"2026-01-05",248700,{"date":1278,"open":1279,"high":1210,"low":1118,"close":1248,"change":299,"percent_change":471,"volume":1280,"transactions":9,"vwap":1248},"2026-01-02",22.26,348600,{"date":1282,"open":1247,"high":1230,"low":1204,"close":1219,"change":685,"percent_change":740,"volume":1283,"transactions":9,"vwap":1219},"2025-12-31",325100,{"date":1285,"open":1247,"high":1230,"low":1190,"close":1210,"change":291,"percent_change":353,"volume":1286,"transactions":9,"vwap":1210},"2025-12-30",214900,{"date":1288,"open":1190,"high":1247,"low":1199,"close":1197,"change":973,"percent_change":318,"volume":1289,"transactions":9,"vwap":1197},"2025-12-29",210800,{"date":1291,"open":1129,"high":1210,"low":1129,"close":1204,"change":1185,"percent_change":939,"volume":1292,"transactions":9,"vwap":1204},"2025-12-26",100000,{"date":1294,"open":1253,"high":1210,"low":1189,"close":1295,"change":1296,"percent_change":120,"volume":1297,"transactions":9,"vwap":1295},"2025-12-24",22.275,0.055,98400,{"date":1299,"open":1210,"high":1210,"low":1125,"close":1253,"change":878,"percent_change":670,"volume":1300,"transactions":9,"vwap":1253},"2025-12-23",278400,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1214,"change":110,"percent_change":207,"volume":1305,"transactions":9,"vwap":1214},"2025-12-22",22.5,22.282,171800,{"date":1307,"open":1303,"high":1303,"low":1308,"close":1309,"change":685,"percent_change":740,"volume":1310,"transactions":9,"vwap":1309},"2025-12-19",22.33,22.41,214200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1313,"change":291,"percent_change":353,"volume":1316,"transactions":9,"vwap":1313},"2025-12-18",22.43,22.48,22.37,178600,{"date":1318,"open":1203,"high":1319,"low":1243,"close":1203,"change":110,"percent_change":207,"volume":1320,"transactions":9,"vwap":1203},"2025-12-17",22.421,125900,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1313,"change":291,"percent_change":353,"volume":1325,"transactions":9,"vwap":1313},"2025-12-16",22.49,22.331,195300,{"date":1327,"open":1214,"high":1328,"low":1214,"close":1203,"change":509,"percent_change":461,"volume":1329,"transactions":9,"vwap":1203},"2025-12-15",22.44,122400,{"date":1331,"open":1332,"high":1309,"low":1243,"close":1214,"change":973,"percent_change":318,"volume":1333,"transactions":9,"vwap":1214},"2025-12-12",22.38,74400,{"date":1335,"open":1336,"high":1336,"low":1243,"close":1315,"change":291,"percent_change":353,"volume":1337,"transactions":9,"vwap":1315},"2025-12-11",22.46,134100,{"date":1339,"open":1208,"high":1234,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2025-12-10",22.288,22.36,0.039,0.17,190700,{"date":1346,"open":1315,"high":1214,"low":1208,"close":1347,"change":1348,"percent_change":655,"volume":1349,"transactions":9,"vwap":1347},"2025-12-09",22.321,-0.074,159000,{"date":1351,"open":1336,"high":1352,"low":1315,"close":1353,"change":637,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2025-12-08",22.482,22.395,-0.47,475100,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1303,"change":299,"percent_change":471,"volume":1360,"transactions":9,"vwap":1303},"2025-12-05",22.59,22.45,222900,{"date":1362,"open":1363,"high":1363,"low":1359,"close":1364,"change":461,"percent_change":125,"volume":1365,"transactions":9,"vwap":1364},"2025-12-04",22.62,22.57,153900,{"date":1367,"open":1303,"high":1368,"low":1314,"close":1314,"change":938,"percent_change":228,"volume":1369,"transactions":9,"vwap":1314},"2025-12-03",22.54,160800,{"date":1371,"open":1364,"high":1358,"low":1313,"close":1372,"change":1373,"percent_change":661,"volume":1374,"transactions":9,"vwap":1372},"2025-12-02",22.503,0.073,521200,{"date":1376,"open":1377,"high":1377,"low":1203,"close":1313,"change":1029,"percent_change":370,"volume":1378,"transactions":9,"vwap":1313},"2025-12-01",22.6,262300,{"date":1380,"open":1381,"high":1382,"low":1368,"close":1383,"change":110,"percent_change":207,"volume":1384,"transactions":9,"vwap":1383},"2025-11-28",22.55,22.618,22.56,88100,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1364,"change":429,"percent_change":1029,"volume":1389,"transactions":9,"vwap":1364},"2025-11-26",22.64,22.535,149900,{"date":1391,"open":1392,"high":1377,"low":1303,"close":1377,"change":105,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1377},"2025-11-25",22.53,0.27,192500,{"date":1396,"open":1387,"high":1387,"low":1397,"close":1368,"change":939,"percent_change":229,"volume":1398,"transactions":9,"vwap":1368},"2025-11-24",22.52,268800,{"date":1400,"open":1401,"high":1401,"low":1392,"close":1401,"change":207,"percent_change":878,"volume":1402,"transactions":9,"vwap":1401},"2025-11-21",22.65,1712200,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":120,"volume":1409,"transactions":9,"vwap":1407},"2025-11-20",22.63,22.74,22.69,0.057,330700,{"date":1411,"open":1405,"high":1412,"low":1363,"close":1413,"change":1414,"percent_change":429,"volume":1415,"transactions":9,"vwap":1413},"2025-11-19",22.7,22.633,-0.007,142200,{"date":1417,"open":1412,"high":1412,"low":1405,"close":1387,"change":207,"percent_change":878,"volume":1418,"transactions":9,"vwap":1387},"2025-11-18",135100,{"date":1420,"open":1401,"high":1421,"low":1401,"close":1422,"change":1423,"percent_change":843,"volume":1424,"transactions":9,"vwap":1422},"2025-11-17",22.73,22.68,0.027,127000,{"date":1426,"open":1381,"high":1427,"low":1381,"close":1428,"change":1429,"percent_change":197,"volume":1430,"transactions":9,"vwap":1428},"2025-11-14",22.734,22.653,-0.012,92000,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":637,"percent_change":931,"volume":1436,"transactions":9,"vwap":1435},"2025-11-13",22.8,22.631,22.665,189300,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":228,"volume":1316,"transactions":9,"vwap":1441},"2025-11-12",22.88,22.72,22.77,-0.022,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":769,"volume":1450,"transactions":9,"vwap":1448},"2025-11-11",22.75,22.83,22.739,22.792,0.032,311800,{"date":1452,"open":1433,"high":1453,"low":1454,"close":1455,"change":110,"percent_change":207,"volume":1456,"transactions":9,"vwap":1455},"2025-11-10",22.81,22.735,22.76,167700,{"date":1458,"open":1405,"high":1441,"low":1405,"close":1441,"change":353,"percent_change":745,"volume":1459,"transactions":9,"vwap":1441},"2025-11-07",105700,{"date":1461,"open":1377,"high":1462,"low":1377,"close":1421,"change":353,"percent_change":745,"volume":1463,"transactions":9,"vwap":1421},"2025-11-06",22.78,265600,{"date":1465,"open":1466,"high":1412,"low":1383,"close":1407,"change":416,"percent_change":150,"volume":1467,"transactions":9,"vwap":1407},"2025-11-05",22.61,139300,{"date":1469,"open":1466,"high":1407,"low":1383,"close":1466,"change":685,"percent_change":740,"volume":1470,"transactions":9,"vwap":1466},"2025-11-04",209800,{"date":1472,"open":1473,"high":1473,"low":1377,"close":1405,"change":429,"percent_change":1029,"volume":1474,"transactions":9,"vwap":1405},"2025-11-03",22.82,202500,{"date":1476,"open":1441,"high":1441,"low":1363,"close":1477,"change":429,"percent_change":1029,"volume":1478,"transactions":9,"vwap":1477},"2025-10-31",22.66,149400,{"date":1480,"open":1412,"high":1421,"low":1405,"close":1407,"change":207,"percent_change":878,"volume":1481,"transactions":9,"vwap":1407},"2025-10-30",122800,{"date":1483,"open":1484,"high":1485,"low":1363,"close":1421,"change":685,"percent_change":740,"volume":1486,"transactions":9,"vwap":1421},"2025-10-29",22.67,22.768,210700,{"date":1488,"open":1462,"high":1489,"low":1406,"close":1445,"change":437,"percent_change":218,"volume":1490,"transactions":9,"vwap":1445},"2025-10-28",22.848,88900,{"date":1492,"open":1493,"high":1494,"low":1473,"close":1494,"change":461,"percent_change":417,"volume":1495,"transactions":9,"vwap":1494},"2025-10-27",22.92,22.94,145000,{"date":1497,"open":1473,"high":1498,"low":1441,"close":1499,"change":429,"percent_change":1029,"volume":1500,"transactions":9,"vwap":1499},"2025-10-24",22.93,22.85,160400,{"date":1502,"open":1439,"high":1439,"low":1441,"close":1439,"change":291,"percent_change":353,"volume":1503,"transactions":9,"vwap":1439},"2025-10-23",259800,{"date":1505,"open":1506,"high":1507,"low":1455,"close":1508,"change":973,"percent_change":318,"volume":1509,"transactions":9,"vwap":1508},"2025-10-22",22.9,22.91,22.87,273400,{"date":1511,"open":1453,"high":1439,"low":1433,"close":1512,"change":509,"percent_change":461,"volume":1513,"transactions":9,"vwap":1512},"2025-10-21",22.84,235100,{"date":1515,"open":1516,"high":1516,"low":1462,"close":1473,"change":197,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1473},"2025-10-20",22.89,-0.22,87600,{"date":1520,"open":1401,"high":1508,"low":1401,"close":1508,"change":354,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1508},"2025-10-17",0.84,252200,{"date":1524,"open":1440,"high":1473,"low":1422,"close":1422,"change":1029,"percent_change":609,"volume":1525,"transactions":9,"vwap":1422},"2025-10-16",524000,{"date":1527,"open":1439,"high":1528,"low":1406,"close":1453,"change":291,"percent_change":353,"volume":1529,"transactions":9,"vwap":1453},"2025-10-15",22.891,98800,{"date":1531,"open":1532,"high":1473,"low":1407,"close":1433,"change":291,"percent_change":353,"volume":1533,"transactions":9,"vwap":1433},"2025-10-14",22.71,548100,{"date":1535,"open":1508,"high":1508,"low":1421,"close":1536,"change":660,"percent_change":1259,"volume":1537,"transactions":9,"vwap":1536},"2025-10-13",22.79,178100,{"date":1539,"open":1473,"high":1473,"low":1401,"close":1440,"change":509,"percent_change":461,"volume":1540,"transactions":9,"vwap":1440},"2025-10-10",172300,{"date":1542,"open":1445,"high":1441,"low":1358,"close":1412,"change":608,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1412},"2025-10-09",-0.53,264900,{"date":1546,"open":1507,"high":23,"low":1441,"close":1473,"change":207,"percent_change":217,"volume":1547,"transactions":9,"vwap":1473},"2025-10-08",222000,{"date":1549,"open":1499,"high":1550,"low":1455,"close":1550,"change":509,"percent_change":461,"volume":1551,"transactions":9,"vwap":1550},"2025-10-07",22.86,129300,{"date":1553,"open":1484,"high":1512,"low":1484,"close":1512,"change":973,"percent_change":318,"volume":1554,"transactions":9,"vwap":1512},"2025-10-06",175500,{"date":1556,"open":1494,"high":1494,"low":1462,"close":1453,"change":939,"percent_change":452,"volume":1557,"transactions":9,"vwap":1453},"2025-10-03",161500,{"date":1559,"open":1507,"high":1498,"low":1560,"close":1493,"change":461,"percent_change":417,"volume":1561,"transactions":9,"vwap":1493},"2025-10-02",22.819,408900,{"date":1563,"open":1507,"high":1507,"low":1433,"close":1446,"change":398,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1446},"2025-10-01",-0.35,324400,{"date":1567,"open":1499,"high":1568,"low":1569,"close":1507,"change":105,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1507},"2025-09-30",22.927,22.805,0.26,142600,{"date":1573,"open":1433,"high":1574,"low":1433,"close":1499,"change":188,"percent_change":188,"volume":1575,"transactions":9,"vwap":1499},"2025-09-29",22.905,118300,{"date":1577,"open":1499,"high":1578,"low":1455,"close":1499,"change":660,"percent_change":1259,"volume":1579,"transactions":9,"vwap":1499},"2025-09-26",22.864,207100,{"date":1581,"open":1499,"high":1499,"low":1421,"close":1462,"change":437,"percent_change":218,"volume":1582,"transactions":9,"vwap":1462},"2025-09-25",169400,{"date":1584,"open":1585,"high":1585,"low":1498,"close":1586,"change":429,"percent_change":1029,"volume":1587,"transactions":9,"vwap":1586},"2025-09-24",23.049999,22.97,192000,{"date":1589,"open":1516,"high":1590,"low":1516,"close":1590,"change":973,"percent_change":318,"volume":1591,"transactions":9,"vwap":1590},"2025-09-23",23,89900,{"date":1593,"open":1594,"high":1590,"low":1506,"close":1586,"change":353,"percent_change":1343,"volume":1595,"transactions":9,"vwap":1586},"2025-09-22",22.96,151800,{"date":1597,"open":1494,"high":1586,"low":1550,"close":1498,"change":416,"percent_change":150,"volume":1598,"transactions":9,"vwap":1498},"2025-09-19",138700,{"date":1600,"open":1494,"high":1494,"low":1433,"close":1499,"change":429,"percent_change":1029,"volume":1601,"transactions":9,"vwap":1499},"2025-09-18",197100,{"date":1603,"open":1498,"high":1498,"low":1536,"close":1439,"change":973,"percent_change":318,"volume":1604,"transactions":9,"vwap":1439},"2025-09-17",101900,{"date":1606,"open":1607,"high":1607,"low":1499,"close":1499,"change":685,"percent_change":740,"volume":1608,"transactions":9,"vwap":1499},"2025-09-16",22.99,147200,{"date":1610,"open":1507,"high":23,"low":1550,"close":1508,"change":398,"percent_change":1564,"volume":1611,"transactions":9,"vwap":1508},"2025-09-15",176400,{"date":1613,"open":1506,"high":1614,"low":1550,"close":23,"change":265,"percent_change":479,"volume":1615,"transactions":9,"vwap":23},"2025-09-12",22.974,164500,{"date":1617,"open":1506,"high":1618,"low":1506,"close":1506,"change":685,"percent_change":740,"volume":1619,"transactions":9,"vwap":1506},"2025-09-11",22.98,159200,{"date":1621,"open":1506,"high":1494,"low":1499,"close":1493,"change":843,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1493},"2025-09-10",0.53,106000,{"date":1625,"open":1473,"high":1626,"low":1536,"close":1433,"change":429,"percent_change":1029,"volume":1627,"transactions":9,"vwap":1433},"2025-09-09",22.849,262900,{"date":1629,"open":1506,"high":1506,"low":1446,"close":1446,"change":291,"percent_change":353,"volume":1630,"transactions":9,"vwap":1446},"2025-09-08",152200,{"date":1632,"open":23,"high":23,"low":1473,"close":1473,"change":247,"percent_change":693,"volume":1633,"transactions":9,"vwap":1473},"2025-09-05",323900,{"date":1635,"open":1433,"high":1516,"low":1433,"close":1439,"change":660,"percent_change":1259,"volume":1636,"transactions":9,"vwap":1439},"2025-09-04",98000,{"date":1638,"open":1462,"high":1506,"low":1412,"close":1453,"change":207,"percent_change":878,"volume":1639,"transactions":9,"vwap":1453},"2025-09-03",161600,{"date":1641,"open":1462,"high":1499,"low":1455,"close":1499,"change":353,"percent_change":745,"volume":1200,"transactions":9,"vwap":1499},"2025-09-02",{"date":1643,"open":1493,"high":1493,"low":1433,"close":1453,"change":207,"percent_change":878,"volume":1644,"transactions":9,"vwap":1453},"2025-08-29",340700,{"date":1646,"open":1462,"high":1508,"low":1462,"close":1499,"change":188,"percent_change":188,"volume":1647,"transactions":9,"vwap":1499},"2025-08-28",199600,{"date":1649,"open":23,"high":23,"low":1445,"close":1499,"change":353,"percent_change":745,"volume":1540,"transactions":9,"vwap":1499},"2025-08-27",{"date":1651,"open":1594,"high":1618,"low":1462,"close":1453,"change":1006,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1453},"2025-08-26",-0.65,366800,{"date":1655,"open":1656,"high":1585,"low":1594,"close":1594,"change":228,"percent_change":1193,"volume":1657,"transactions":9,"vwap":1594},"2025-08-25",23.030001,243700,{"date":1659,"open":1660,"high":1661,"low":1590,"close":1662,"change":105,"percent_change":1570,"volume":1663,"transactions":9,"vwap":1662},"2025-08-22",23.11,23.111,23.059999,232400,{"date":1665,"open":1585,"high":1666,"low":1586,"close":1590,"change":110,"percent_change":207,"volume":1667,"transactions":9,"vwap":1590},"2025-08-21",23.075001,346100,{"date":1669,"open":1670,"high":1671,"low":1494,"close":1672,"change":416,"percent_change":150,"volume":1673,"transactions":9,"vwap":1672},"2025-08-20",23.12,23.13,23.01,148300,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1498,"change":207,"percent_change":217,"volume":1678,"transactions":9,"vwap":1498},"2025-08-19",23.14,22.903,253300,{"date":1680,"open":1676,"high":1676,"low":23,"close":1586,"change":299,"percent_change":1072,"volume":1681,"transactions":9,"vwap":1586},"2025-08-18",274800,{"date":1683,"open":1676,"high":1676,"low":1498,"close":1684,"change":416,"percent_change":150,"volume":1685,"transactions":9,"vwap":1684},"2025-08-15",23.040001,105000,{"date":1687,"open":1590,"high":1688,"low":1594,"close":1594,"change":740,"percent_change":399,"volume":1689,"transactions":9,"vwap":1594},"2025-08-14",23.082001,176600,{"date":1691,"open":1692,"high":1693,"low":1656,"close":1585,"change":299,"percent_change":1072,"volume":771,"transactions":9,"vwap":1585},"2025-08-13",23.15,23.169,{"date":1695,"open":1692,"high":1696,"low":1697,"close":1670,"change":247,"percent_change":693,"volume":1698,"transactions":9,"vwap":1670},"2025-08-12",23.166,23.08,334000,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":207,"percent_change":217,"volume":1436,"transactions":9,"vwap":1703},"2025-08-11",23.2,23.102,23.18,{"date":1705,"open":1706,"high":1707,"low":1671,"close":1708,"change":110,"percent_change":207,"volume":1709,"transactions":9,"vwap":1708},"2025-08-08",23.16,23.262,23.22,237200,{"date":1711,"open":1712,"high":1712,"low":1676,"close":1713,"change":228,"percent_change":1193,"volume":1714,"transactions":9,"vwap":1713},"2025-08-07",23.33,23.23,220000,{"date":1716,"open":1692,"high":1712,"low":1692,"close":1712,"change":510,"percent_change":462,"volume":1717,"transactions":9,"vwap":1712},"2025-08-06",236200,{"date":1719,"open":1720,"high":1721,"low":1670,"close":1713,"change":291,"percent_change":353,"volume":1722,"transactions":9,"vwap":1713},"2025-08-05",23.25,23.26,421000,{"date":1724,"open":1706,"high":1708,"low":1672,"close":1708,"change":769,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1708},"2025-08-04",0.61,497800,{"date":1728,"open":1729,"high":1708,"low":1730,"close":1697,"change":291,"percent_change":353,"volume":1731,"transactions":9,"vwap":1697},"2025-08-01",23.09,23.035,226700,{"date":1733,"open":1676,"high":1676,"low":1607,"close":1734,"change":510,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-07-31",23.07,0.44,158300,{"date":1738,"open":1507,"high":1662,"low":1507,"close":1586,"change":105,"percent_change":1570,"volume":1739,"transactions":9,"vwap":1586},"2025-07-30",655300,{"date":1741,"open":1508,"high":1494,"low":1508,"close":1507,"change":265,"percent_change":479,"volume":1742,"transactions":9,"vwap":1507},"2025-07-29",135900,{"date":1744,"open":23,"high":23,"low":1499,"close":1550,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1550},"2025-07-28",-0.23,-1,326100,{"date":1749,"open":1656,"high":1729,"low":1590,"close":1729,"change":677,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1729},"2025-07-25",0.48,256500,{"date":1753,"open":1607,"high":1585,"low":23,"close":1618,"change":110,"percent_change":207,"volume":1754,"transactions":9,"vwap":1618},"2025-07-24",377400,{"date":1756,"open":1594,"high":1607,"low":1493,"close":1607,"change":353,"percent_change":1343,"volume":1757,"transactions":9,"vwap":1607},"2025-07-23",607000,{"date":1759,"open":1516,"high":1607,"low":1516,"close":23,"change":110,"percent_change":207,"volume":1760,"transactions":9,"vwap":23},"2025-07-22",84300,{"date":1762,"open":1607,"high":1672,"low":1763,"close":1594,"change":353,"percent_change":1343,"volume":1764,"transactions":9,"vwap":1594},"2025-07-21",22.931,422500,{"date":1766,"open":1499,"high":1618,"low":1499,"close":1493,"change":509,"percent_change":461,"volume":1767,"transactions":9,"vwap":1493},"2025-07-18",550500,{"date":1769,"open":1607,"high":1607,"low":1439,"close":1506,"change":188,"percent_change":188,"volume":1770,"transactions":9,"vwap":1506},"2025-07-17",229300,{"date":1772,"open":1506,"high":1594,"low":1499,"close":1506,"change":265,"percent_change":479,"volume":1773,"transactions":9,"vwap":1506},"2025-07-16",248500,{"date":1775,"open":1618,"high":1618,"low":1512,"close":1499,"change":740,"percent_change":399,"volume":1776,"transactions":9,"vwap":1499},"2025-07-15",176500,{"date":1778,"open":1506,"high":1779,"low":1780,"close":1494,"change":197,"percent_change":1517,"volume":1781,"transactions":9,"vwap":1494},"2025-07-14",22.951,22.842,165100,{"date":1783,"open":1586,"high":1607,"low":1784,"close":1607,"change":291,"percent_change":353,"volume":1785,"transactions":9,"vwap":1607},"2025-07-11",22.845,401500,{"date":1787,"open":1734,"high":1734,"low":1550,"close":1618,"change":247,"percent_change":693,"volume":1788,"transactions":9,"vwap":1618},"2025-07-10",163900,{"date":1790,"open":1662,"high":1729,"low":1498,"close":1684,"change":105,"percent_change":1570,"volume":1791,"transactions":9,"vwap":1684},"2025-07-09",143700,{"date":1793,"open":1692,"high":1692,"low":1493,"close":1618,"change":1029,"percent_change":797,"volume":1794,"transactions":9,"vwap":1618},"2025-07-08",395500,{"date":1796,"open":1797,"high":1797,"low":1656,"close":1660,"change":291,"percent_change":353,"volume":1722,"transactions":9,"vwap":1660},"2025-07-07",23.21,{"date":1799,"open":1800,"high":1800,"low":1684,"close":1801,"change":291,"percent_change":353,"volume":1802,"transactions":9,"vwap":1801},"2025-07-03",23.27,23.1,207700,{"date":1804,"open":1797,"high":1797,"low":1805,"close":1729,"change":1029,"percent_change":797,"volume":1806,"transactions":9,"vwap":1729},"2025-07-02",23.02,292100,{"date":1808,"open":1809,"high":1809,"low":1670,"close":1708,"change":228,"percent_change":1193,"volume":1810,"transactions":9,"vwap":1708},"2025-07-01",23.35,458700,{"date":1812,"open":1813,"high":1813,"low":1706,"close":1813,"change":1343,"percent_change":36,"volume":1814,"transactions":9,"vwap":1813},"2025-06-30",23.32,223100,{"date":1816,"open":1662,"high":1817,"low":1662,"close":1692,"change":228,"percent_change":1193,"volume":775,"transactions":9,"vwap":1692},"2025-06-27",23.217,{"date":1819,"open":1720,"high":1720,"low":1729,"close":1720,"change":353,"percent_change":1343,"volume":1820,"transactions":9,"vwap":1720},"2025-06-26",258500,{"date":1822,"open":1721,"high":1721,"low":1823,"close":1797,"change":1029,"percent_change":797,"volume":1824,"transactions":9,"vwap":1797},"2025-06-25",23.073,228000,{"date":1826,"open":1827,"high":1828,"low":1720,"close":1827,"change":105,"percent_change":1570,"volume":1829,"transactions":9,"vwap":1827},"2025-06-24",23.34,23.383,127300,{"date":1831,"open":1827,"high":1827,"low":1832,"close":1833,"change":509,"percent_change":461,"volume":1834,"transactions":9,"vwap":1833},"2025-06-23",23.24,23.28,83300,{"date":1836,"open":1701,"high":1721,"low":1837,"close":1721,"change":660,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1721},"2025-06-20",23.143,0.3,181900,{"date":1841,"open":1842,"high":1842,"low":1801,"close":1842,"change":660,"percent_change":1838,"volume":1843,"transactions":9,"vwap":1842},"2025-06-18",23.19,171400,{"date":1845,"open":1662,"high":1671,"low":1662,"close":1670,"change":188,"percent_change":188,"volume":1846,"transactions":9,"vwap":1670},"2025-06-17",84800,{"date":1848,"open":1660,"high":1692,"low":1585,"close":1670,"change":353,"percent_change":1343,"volume":1849,"transactions":9,"vwap":1670},"2025-06-16",184200,{"date":1851,"open":1692,"high":1692,"low":1852,"close":1697,"change":207,"percent_change":217,"volume":1853,"transactions":9,"vwap":1697},"2025-06-13",23.0020008,201200,{"date":1855,"open":1676,"high":1676,"low":1585,"close":1670,"change":416,"percent_change":150,"volume":1856,"transactions":9,"vwap":1670},"2025-06-12",290500,{"date":1858,"open":1671,"high":1671,"low":1859,"close":1684,"change":265,"percent_change":479,"volume":1860,"transactions":9,"vwap":1684},"2025-06-11",22.995,198100,{"date":1862,"open":1801,"high":1801,"low":1507,"close":1607,"change":247,"percent_change":693,"volume":1863,"transactions":9,"vwap":1607},"2025-06-10",195700,{"date":1865,"open":1676,"high":1676,"low":1590,"close":1585,"change":247,"percent_change":693,"volume":1866,"transactions":9,"vwap":1585},"2025-06-09",166500,{"date":1868,"open":1701,"high":1701,"low":1697,"close":1660,"change":247,"percent_change":693,"volume":1869,"transactions":9,"vwap":1660},"2025-06-06",373500,{"date":1871,"open":1701,"high":1797,"low":1801,"close":1872,"change":207,"percent_change":217,"volume":1873,"transactions":9,"vwap":1872},"2025-06-05",23.17,858400,{"date":1875,"open":1692,"high":1720,"low":1876,"close":1797,"change":265,"percent_change":479,"volume":1877,"transactions":9,"vwap":1797},"2025-06-04",23.129,775300,{"date":1879,"open":1701,"high":1880,"low":1671,"close":1706,"change":429,"percent_change":1029,"volume":1881,"transactions":9,"vwap":1706},"2025-06-03",23.299,153100,{"date":1883,"open":1720,"high":1720,"low":1660,"close":1842,"change":685,"percent_change":740,"volume":1884,"transactions":9,"vwap":1842},"2025-06-02",224100,{"date":1886,"open":1703,"high":1797,"low":1662,"close":1797,"change":510,"percent_change":462,"volume":1887,"transactions":9,"vwap":1797},"2025-05-30",234000,{"date":1889,"open":1672,"high":1890,"low":1672,"close":1660,"change":416,"percent_change":150,"volume":1891,"transactions":9,"vwap":1660},"2025-05-29",23.117,63700,{"date":1893,"open":1697,"high":1701,"low":1618,"close":1656,"change":299,"percent_change":1072,"volume":1500,"transactions":9,"vwap":1656},"2025-05-28",{"date":1895,"open":1872,"high":1872,"low":1590,"close":1801,"change":228,"percent_change":1193,"volume":1430,"transactions":9,"vwap":1801},"2025-05-27",{"date":1897,"open":1801,"high":1701,"low":1684,"close":1701,"change":509,"percent_change":461,"volume":1898,"transactions":9,"vwap":1701},"2025-05-23",75600,{"date":1900,"open":1671,"high":1703,"low":1662,"close":1703,"change":265,"percent_change":479,"volume":1901,"transactions":9,"vwap":1703},"2025-05-22",72500,{"date":1903,"open":1721,"high":1721,"low":1734,"close":1671,"change":398,"percent_change":300,"volume":1904,"transactions":9,"vwap":1671},"2025-05-21",116500,{"date":1906,"open":1907,"high":1907,"low":1734,"close":1797,"change":685,"percent_change":740,"volume":1908,"transactions":9,"vwap":1797},"2025-05-20",23.37,156700,{"date":1910,"open":1729,"high":1832,"low":1729,"close":1713,"change":660,"percent_change":1838,"volume":1911,"transactions":9,"vwap":1713},"2025-05-19",212300,{"date":1913,"open":1676,"high":1706,"low":1656,"close":1706,"change":509,"percent_change":461,"volume":1914,"transactions":9,"vwap":1706},"2025-05-16",91300,{"date":1916,"open":1684,"high":1676,"low":1594,"close":1676,"change":745,"percent_change":130,"volume":1917,"transactions":9,"vwap":1676},"2025-05-15",125300,{"date":1919,"open":1692,"high":1692,"low":1920,"close":1594,"change":430,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1594},"2025-05-14",22.937,-0.61,609300,{"date":1924,"open":1701,"high":1800,"low":1590,"close":1801,"change":299,"percent_change":1072,"volume":1925,"transactions":9,"vwap":1801},"2025-05-13",182500,{"date":1927,"open":1801,"high":1928,"low":1594,"close":1872,"change":542,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1872},"2025-05-12",23.179,0.91,196700,{"date":1932,"open":1801,"high":1801,"low":1506,"close":1594,"change":973,"percent_change":318,"volume":1933,"transactions":9,"vwap":1594},"2025-05-09",113300,{"date":1935,"open":1832,"high":1936,"low":1498,"close":1498,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1498},"2025-05-08",23.4,-0.21,-0.91,143500,{"date":1941,"open":1797,"high":174,"low":1684,"close":1676,"change":1942,"percent_change":745,"volume":1943,"transactions":9,"vwap":1676},"2025-05-07",0.042,119300,{"date":1945,"open":1832,"high":1813,"low":1946,"close":1947,"change":1429,"percent_change":197,"volume":1948,"transactions":9,"vwap":1947},"2025-05-06",23.016001,23.098,1430200,{"date":1950,"open":1842,"high":1951,"low":1590,"close":1660,"change":685,"percent_change":740,"volume":1952,"transactions":9,"vwap":1660},"2025-05-05",23.305,118100,{"date":1954,"open":1729,"high":1872,"low":1672,"close":1671,"change":353,"percent_change":1343,"volume":1955,"transactions":9,"vwap":1671},"2025-05-02",78100,{"date":1957,"open":1618,"high":1872,"low":1779,"close":1729,"change":1343,"percent_change":157,"volume":1958,"transactions":9,"vwap":1729},"2025-05-01",87500,{"date":1960,"open":1660,"high":1660,"low":1506,"close":1493,"change":939,"percent_change":452,"volume":1961,"transactions":9,"vwap":1493},"2025-04-30",43200,{"date":1963,"open":1734,"high":1734,"low":1618,"close":1656,"change":353,"percent_change":1343,"volume":1964,"transactions":9,"vwap":1656},"2025-04-29",42700,{"date":1966,"open":1697,"high":1797,"low":1499,"close":1607,"change":398,"percent_change":1564,"volume":1967,"transactions":9,"vwap":1607},"2025-04-28",116700,{"date":1969,"open":1550,"high":1970,"low":1550,"close":1734,"change":430,"percent_change":1030,"volume":1971,"transactions":9,"vwap":1734},"2025-04-25",23.135,112100,{"date":1973,"open":1720,"high":1974,"low":1662,"close":1797,"change":769,"percent_change":1725,"volume":1975,"transactions":9,"vwap":1797},"2025-04-24",23.404,69600,{"date":1977,"open":1978,"high":1979,"low":1662,"close":1734,"change":843,"percent_change":678,"volume":1980,"transactions":9,"vwap":1734},"2025-04-23",23.38,23.43,218200,{"date":178,"open":1734,"high":1734,"low":1506,"close":23,"change":608,"percent_change":1982,"volume":1983,"transactions":9,"vwap":23},-0.52,104300]