[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRDT":3,"homepage-market-summary":28,"stock-historical-CRDT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CRDT","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 Opportunistic Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7307,1.2,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"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},20.9399,20.98,20.8055,0.1344,0.65,760.402,23.975,20.72,13701.904944334661,6.8,821,{"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},25.65,23641,8629078.141028,-16.97,"2025-04-22",[180,183,193,202,211,218,227,235,243,252,262,270,280,288,295,304,313,324,334,344,353,362,371,379,389,397,407,417,426,433,441,449,459,468,476,486,495,505,513,521,532,538,546,556,564,572,581,590,600,608,614,622,629,635,642,650,659,667,677,686,692,699,705,711,717,723,729,735,740,746,753,759,766,773,782,790,797,803,810,815,819,823,829,835,840,845,852,859,865,872,876,884,889,897,902,908,917,924,928,934,940,947,951,955,960,965,971,977,984,989,993,997,1002,1010,1014,1019,1023,1027,1031,1037,1044,1048,1051,1059,1065,1071,1077,1084,1091,1098,1104,1110,1115,1122,1130,1136,1143,1151,1156,1161,1168,1174,1178,1184,1188,1194,1197,1200,1204,1207,1209,1212,1217,1221,1225,1229,1231,1235,1237,1239,1243,1247,1251,1253,1256,1259,1263,1268,1270,1272,1276,1282,1287,1291,1296,1301,1305,1310,1314,1318,1322,1326,1328,1331,1336,1341,1344,1348,1352,1355,1359,1364,1369,1374,1377,1382,1385,1389,1392,1396,1400,1404,1408,1411,1415,1419,1421,1425,1429,1432,1437,1441,1444,1449,1451,1455,1457,1460,1463,1468,1472,1474,1477,1480,1484,1489,1492,1497,1500,1503,1506,1509,1513,1519,1525,1530,1536,1538,1541,1546,1551,1554,1557,1563,1566,1572,1577,1580,1584,1588,1591,1594,1597,1603,1606,1609,1613,1618,1624,1628,1633,1638,1644,1647,1650,1653,1659,1664,1668,1673,1678,1684,1690,1696,1699,1706,1712,1716,1722,1727,1732,1736,1739,1744,1748,1752,1755,1758,1762,1769,1775,1782,1787,1790,1794,1798,1803,1809,1813,1816,1821,1826,1829,1833,1836,1842,1846,1850,1856,1860,1863,1866,1868,1872,1876,1880,1885,1889,1895,1902,1909,1916,1923,1928,1933,1938,1944,1948,1953,1958,1963,1967,1972,1976,1981,1985,1991,1996,1999,2003,2007,2013,2021,2029,2035,2039,2044,2050,2056,2061,2068,2075,2082,2090,2096,2104,2112,2118,2124,2130,2135,2143,2149,2156,2163],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},36,20.9492,{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",20.81,20.93,20.75,0.0038,0.02,982.7476,39,20.7879,{"date":194,"open":195,"high":195,"low":24,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",20.91,20.8017,-0.1422,-0.68,4877.4652,42,20.7711,{"date":203,"open":204,"high":204,"low":186,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",21.06,20.9439,-0.1996,-0.94,53120.4994,35,20.9303,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":63,"vwap":217},"2026-09-28",21.1435,-0.2605,-1.22,117.8842,21.1929,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",21.3401,21.404,-0.1209,-0.56,544.5729,32,21.3471,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":225,"vwap":234},"2026-09-24",21.805,21.5249,-0.2933,-1.34,522.6392,21.7153,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":63,"vwap":242},"2026-09-23",22.06,21.8182,-0.4767,-2.14,303.2942,21.9537,{"date":244,"open":245,"high":246,"low":247,"close":246,"change":248,"percent_change":140,"volume":249,"transactions":250,"vwap":251},"2026-09-22",22.29,22.2949,22.255,0.0701,328.0242,27,22.2796,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",22.16,22.24,22.2248,0.1504,0.68,938.2942,30,22.2187,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",22.0744,-0.1424,-0.64,295.8262,31,22.0784,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",22.235,22.19,22.2168,0.2567,1.17,5325.2942,50,22.1962,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",21.9601,-0.1313,-0.59,69.2942,24,22.186,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":260,"vwap":294},"2026-09-15",22.0914,-0.2396,-1.07,129.3392,22.1386,{"date":296,"open":255,"high":297,"low":255,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",22.38,22.331,-0.05,-0.22,10890.364773,34,22.3762,{"date":305,"open":306,"high":306,"low":297,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",22.422,22.381,-0.0043,-0.02,937.5472,37,22.4063,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",22.47,22.49,22.36,22.3853,-0.4148,-1.82,2474.3155,49,22.4666,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",22.94,22.7999,22.8001,-0.1449,-0.63,1731.6008,58,22.8204,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",23.05,22.84,22.945,-0.0535,-0.23,4908.293817,69,22.9647,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":268,"vwap":352},"2026-09-04",23.03,22.9909,22.9985,0.0634,0.28,786.337288,22.9976,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",22.939,22.9351,0.0685,0.3,272.2942,28,22.9322,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",22.91,22.8666,0.0317,0.14,724.9312,41,22.9021,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":181,"vwap":378},"2026-09-01",23.01,22.8349,-0.2251,-0.98,737.7745,22.9602,{"date":380,"open":336,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",23.1,23.025,23.06,-0.0495,-0.21,1096.2942,45,23.0543,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":260,"vwap":396},"2026-08-28",23.34,23.1095,-0.2319,-0.99,399.2942,23.2146,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":340,"volume":404,"transactions":405,"vwap":406},"2026-08-27",23.3,23.355,23.28,23.3414,-0.0536,4274.658445,54,23.3151,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":405,"vwap":416},"2026-08-26",23.415,23.44,23.345,23.395,-0.17,-0.72,2331.251374,23.3843,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",23.605,23.565,0.1,0.43,795.2942,38,23.5879,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":105,"volume":431,"transactions":260,"vwap":432},"2026-08-24",23.495,23.465,0.015,262.2942,23.4745,{"date":434,"open":410,"high":435,"low":410,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":268,"vwap":440},"2026-08-21",23.47,23.45,-0.0573,-0.24,422.7502,23.4551,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":302,"vwap":448},"2026-08-20",23.6,23.5073,-0.2646,-1.11,393.0032,23.5651,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",23.72,23.85,23.7719,0.1821,0.77,2844.549883,74,23.7802,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",23.61,23.5898,-0.098,-0.41,4034.5056,33,23.6033,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":284,"volume":474,"transactions":424,"vwap":475},"2026-08-17",23.75,23.685,23.6878,-0.1405,14876.2942,23.7074,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":225,"vwap":485},"2026-08-14",23.9501,23.96,23.82,23.8283,-0.1467,-0.61,6058.2882,23.8949,{"date":487,"open":488,"high":23,"low":489,"close":23,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",23.93,23.86,0.2152,0.91,153901.2942,43,23.9203,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":278,"vwap":504},"2026-08-12",23.84,23.9,23.74,23.7598,0.0198,0.08,2602.8552,23.7987,{"date":506,"open":507,"high":508,"low":507,"close":499,"change":509,"percent_change":510,"volume":511,"transactions":191,"vwap":512},"2026-08-11",23.682,23.78,0.125,0.53,2646.5442,23.7543,{"date":514,"open":461,"high":515,"low":516,"close":515,"change":517,"percent_change":518,"volume":519,"transactions":360,"vwap":520},"2026-08-10",23.615,23.575,-0.062,-0.26,541.9382,23.5971,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",23.59,23.71,23.55,23.677,0.377,1.62,41842.2942,107,23.6694,{"date":533,"open":399,"high":399,"low":399,"close":399,"change":534,"percent_change":535,"volume":536,"transactions":286,"vwap":537},"2026-08-06",-0.0765,-0.33,68.336937,23.3358,{"date":539,"open":540,"high":541,"low":542,"close":541,"change":543,"percent_change":535,"volume":544,"transactions":302,"vwap":545},"2026-08-05",23.37,23.3765,23.36,-0.0764,3427.9792,23.3708,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-04",23.42,23.5328,23.4529,0.0601,0.26,2370.2942,46,23.4712,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":157,"volume":561,"transactions":562,"vwap":563},"2026-08-03",23.23,23.3928,0.1729,2418.6788,52,23.3479,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":518,"volume":570,"transactions":191,"vwap":571},"2026-07-31",23.21,23.2199,23.12,-0.0607,381.6173,23.1727,{"date":573,"open":574,"high":542,"low":575,"close":576,"change":577,"percent_change":105,"volume":578,"transactions":579,"vwap":580},"2026-07-30",23.31,23.1901,23.2806,0.0135,1573.2942,47,23.2841,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":405,"vwap":589},"2026-07-29",23.15,23.428,23.2671,0.129,0.56,1434.6932,23.2495,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",23.04,23.1381,22.9401,0.1262,0.55,31479.2942,98,22.9881,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":268,"vwap":607},"2026-07-27",23.015,23.0119,0.0019,0.01,411.454741,23.0231,{"date":609,"open":610,"high":568,"low":611,"close":373,"change":612,"percent_change":596,"volume":578,"transactions":466,"vwap":613},"2026-07-24",23.08,22.9906,0.1265,23.0725,{"date":615,"open":326,"high":326,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",22.8835,-0.1618,-0.7,2614.55527,21,22.9412,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":620,"vwap":628},"2026-07-22",23.0453,-0.0698,-0.3,59.3372,23.0906,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":105,"volume":633,"transactions":286,"vwap":634},"2026-07-21",23.1151,0.0142,109.2942,23.1277,{"date":636,"open":540,"high":540,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":360,"vwap":641},"2026-07-20",23.1009,-0.2091,-0.9,1450.7192,23.346,{"date":643,"open":574,"high":644,"low":645,"close":574,"change":646,"percent_change":647,"volume":648,"transactions":387,"vwap":649},"2026-07-17",23.32,23.29,-0.08,-0.34,1654.3782,23.3221,{"date":651,"open":548,"high":410,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-16",23.35,23.39,-0.03,-0.13,3468.2942,91,23.3876,{"date":660,"open":661,"high":662,"low":548,"close":548,"change":663,"percent_change":664,"volume":665,"transactions":554,"vwap":666},"2026-07-15",23.51,23.63,-0.0248,-0.11,2449.2942,23.5555,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-14",23.38,23.508,23.4448,0.2992,1.29,1174.2942,22,23.4078,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-13",23.11,23.1456,-0.1504,-0.65,456.5973,29,23.131,{"date":687,"open":542,"high":436,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-10",23.296,-0.104,-0.44,2500,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":596,"volume":698,"transactions":9,"vwap":696},"2026-07-09",23.325,23.5,23.4,0.128,1300,{"date":700,"open":566,"high":701,"low":566,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-08",23.272,-0.113,-0.48,500,{"date":706,"open":661,"high":707,"low":708,"close":708,"change":709,"percent_change":394,"volume":710,"transactions":9,"vwap":708},"2026-07-07",23.53,23.385,-0.233,15500,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":80,"volume":716,"transactions":9,"vwap":714},"2026-07-06",23.41,23.618,0.313,1600,{"date":718,"open":695,"high":695,"low":719,"close":720,"change":189,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-02",23.24,23.305,0.09,4900,{"date":724,"open":653,"high":725,"low":726,"close":726,"change":438,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-01",23.456,23.285,-1.02,7600,{"date":730,"open":695,"high":525,"low":695,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-30",23.525,0.077,0.33,800,{"date":736,"open":696,"high":436,"low":399,"close":737,"change":738,"percent_change":739,"volume":698,"transactions":9,"vwap":737},"2026-06-29",23.448,0.083,0.36,{"date":741,"open":399,"high":742,"low":399,"close":743,"change":744,"percent_change":36,"volume":745,"transactions":9,"vwap":743},"2026-06-26",23.43,23.365,0.17,1700,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":654,"volume":752,"transactions":9,"vwap":750},"2026-06-25",23.228,23.315,23.195,-0.007,1100,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":358,"volume":758,"transactions":9,"vwap":756},"2026-06-24",23.33,23.202,0.069,1400,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":764,"percent_change":120,"volume":765,"transactions":9,"vwap":763},"2026-06-23",23.155,23.22,23.133,0.058,2800,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":745,"transactions":9,"vwap":770},"2026-06-22",23.19,23.242,23.075001,-0.319,-1.36,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-18",23.438,23.48,23.331,23.394,0.196,0.84,1800,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-17",23.68,23.7,23.198,-0.412,-1.75,1200,{"date":791,"open":792,"high":793,"low":461,"close":461,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":461},"2026-06-16",23.66,23.67,0.009,0.04,600,{"date":798,"open":497,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":172,"transactions":9,"vwap":800},"2026-06-15",23.863,23.601,0.161,0.69,{"date":804,"open":805,"high":806,"low":410,"close":410,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":410},"2026-06-12",23.57,23.58,-0.12,-0.51,7800,{"date":811,"open":645,"high":812,"low":645,"close":812,"change":813,"percent_change":814,"volume":758,"transactions":9,"vwap":812},"2026-06-11",23.56,0.34,1.46,{"date":816,"open":540,"high":817,"low":762,"close":762,"change":110,"percent_change":818,"volume":716,"transactions":9,"vwap":762},"2026-06-10",23.435,-0.04,{"date":820,"open":762,"high":540,"low":762,"close":558,"change":821,"percent_change":491,"volume":822,"transactions":9,"vwap":558},"2026-06-09",0.21,10100,{"date":824,"open":645,"high":645,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-08",23.02,-0.185,-0.8,3400,{"date":830,"open":777,"high":777,"low":831,"close":832,"change":833,"percent_change":834,"volume":172,"transactions":9,"vwap":832},"2026-06-05",23.2,23.205,-0.4,-1.69,{"date":836,"open":805,"high":837,"low":805,"close":419,"change":838,"percent_change":100,"volume":839,"transactions":9,"vwap":419},"2026-06-04",23.69,0.236,700,{"date":841,"open":785,"high":785,"low":842,"close":842,"change":843,"percent_change":844,"volume":789,"transactions":9,"vwap":842},"2026-06-03",23.369,-0.353,-1.49,{"date":846,"open":470,"high":847,"low":785,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-02",23.76,23.722,-0.088,-0.37,2100,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":350,"volume":858,"transactions":9,"vwap":856},"2026-06-01",23.758,23.844,23.81,0.066,7700,{"date":860,"open":662,"high":508,"low":662,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-29",23.744,0.114,0.48,3500,{"date":866,"open":867,"high":784,"low":868,"close":662,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":662},"2026-05-28",23.52,23.46,0.367,1.58,7400,{"date":873,"open":762,"high":696,"low":786,"close":874,"change":875,"percent_change":813,"volume":765,"transactions":9,"vwap":874},"2026-05-27",23.263,0.079,{"date":877,"open":878,"high":879,"low":679,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-26",23.13,23.188,23.184,0.165,0.72,4200,{"date":885,"open":886,"high":768,"low":887,"close":887,"change":888,"percent_change":518,"volume":796,"transactions":9,"vwap":887},"2026-05-22",23.16,23.018999,-0.059,{"date":890,"open":891,"high":892,"low":893,"close":892,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":892},"2026-05-21",22.87,23.077999,22.8,0.03,0.13,31600,{"date":898,"open":337,"high":899,"low":337,"close":899,"change":900,"percent_change":901,"volume":864,"transactions":9,"vwap":899},"2026-05-20",23.048,0.237,1.04,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":483,"volume":758,"transactions":9,"vwap":906},"2026-05-19",22.82,22.88,22.811,-0.139,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-18",22.97,23.030001,22.83,22.95,0.053,0.23,8200,{"date":918,"open":919,"high":919,"low":912,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-15",23.040001,22.897,-0.383,-1.65,9500,{"date":925,"open":574,"high":574,"low":401,"close":401,"change":926,"percent_change":421,"volume":927,"transactions":9,"vwap":401},"2026-05-14",0.024,900,{"date":929,"open":930,"high":574,"low":930,"close":931,"change":932,"percent_change":933,"volume":781,"transactions":9,"vwap":931},"2026-05-13",23.25,23.256,-0.146,-0.62,{"date":935,"open":435,"high":435,"low":930,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-12",23.402,-0.083,-0.35,35900,{"date":941,"open":942,"high":516,"low":868,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-11",23.54,23.485,-0.09,-0.38,27000,{"date":948,"open":867,"high":516,"low":867,"close":516,"change":949,"percent_change":950,"volume":789,"transactions":9,"vwap":516},"2026-05-08",0.265,1.14,{"date":952,"open":942,"high":942,"low":719,"close":574,"change":953,"percent_change":309,"volume":954,"transactions":9,"vwap":574},"2026-05-07",-0.005,15400,{"date":956,"open":679,"high":749,"low":679,"close":749,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":749},"2026-05-06",0.175,0.76,35800,{"date":961,"open":583,"high":886,"low":568,"close":962,"change":963,"percent_change":140,"volume":964,"transactions":9,"vwap":962},"2026-05-05",23.14,0.074,13600,{"date":966,"open":568,"high":831,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-04",23.066,-0.194,-0.83,2700,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-01",23.26,0.12,0.52,100,{"date":978,"open":979,"high":980,"low":979,"close":962,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":962},"2026-04-30",23.049999,23.18,0.269,1.18,8300,{"date":985,"open":910,"high":910,"low":986,"close":986,"change":987,"percent_change":988,"volume":698,"transactions":9,"vwap":986},"2026-04-29",22.871,-0.189,-0.82,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":647,"volume":976,"transactions":9,"vwap":991},"2026-04-28",23.059999,-0.079,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":933,"volume":976,"transactions":9,"vwap":995},"2026-04-27",23.139,-0.144,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":145,"volume":1001,"transactions":9,"vwap":999},"2026-04-24",23.283,0.089,200,{"date":1003,"open":1004,"high":1005,"low":962,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-23",23.27,23.284,23.194,-0.066,-0.28,2000,{"date":1011,"open":973,"high":973,"low":973,"close":973,"change":1012,"percent_change":1013,"volume":1001,"transactions":9,"vwap":973},"2026-04-22",0.205,0.89,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":1001,"transactions":9,"vwap":1016},"2026-04-21",23.055,-0.169,-0.73,{"date":1020,"open":831,"high":1021,"low":980,"close":1021,"change":1022,"percent_change":535,"volume":796,"transactions":9,"vwap":1021},"2026-04-20",23.224,-0.076,{"date":1024,"open":694,"high":694,"low":399,"close":399,"change":1025,"percent_change":1026,"volume":716,"transactions":9,"vwap":399},"2026-04-17",0.22,0.95,{"date":1028,"open":768,"high":768,"low":610,"close":610,"change":1029,"percent_change":1030,"volume":1001,"transactions":9,"vwap":610},"2026-04-16",-0.1,-0.43,{"date":1032,"open":1033,"high":980,"low":1034,"close":980,"change":721,"percent_change":1035,"volume":1036,"transactions":9,"vwap":980},"2026-04-15",23.175,23.17,0.39,3900,{"date":1038,"open":373,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1039},"2026-04-14",23.09,22.99,0.171,0.75,300,{"date":1045,"open":891,"high":1046,"low":891,"close":1047,"change":1000,"percent_change":1035,"volume":734,"transactions":9,"vwap":1047},"2026-04-13",22.93,22.919,{"date":1049,"open":912,"high":912,"low":912,"close":912,"change":1050,"percent_change":945,"volume":1043,"transactions":9,"vwap":912},"2026-04-10",-0.086,{"date":1052,"open":1053,"high":913,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-09",22.81,22.74,22.916,-0.013,-0.06,2300,{"date":1060,"open":910,"high":1061,"low":891,"close":1062,"change":1063,"percent_change":1064,"volume":851,"transactions":9,"vwap":1062},"2026-04-08",22.98,22.929,0.305,1.35,{"date":1066,"open":316,"high":1067,"low":316,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-07",22.624,-0.106,-0.47,4000,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":796,"transactions":9,"vwap":1074},"2026-04-06",22.71,22.73,0.145,0.64,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-02",22.5,22.585,0.122,0.54,2600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1007,"percent_change":1090,"volume":172,"transactions":9,"vwap":1089},"2026-04-01",22.46,22.58,22.45,22.463,-0.29,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-31",22.44,22.529,0.414,1.87,3200,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1012,"percent_change":1103,"volume":781,"transactions":9,"vwap":1102},"2026-03-30",22.08,22.12,22.115,0.94,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":438,"percent_change":70,"volume":1109,"transactions":9,"vwap":1108},"2026-03-27",22.15,21.69,21.91,29400,{"date":1111,"open":297,"high":297,"low":1106,"close":1106,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1106},"2026-03-26",-0.36,-1.6,400,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":1114,"transactions":9,"vwap":1119},"2026-03-25",22.48,22.52,22.51,0.37,1.67,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-24",22.11,22.191,22.14,-0.117,-0.53,1500,{"date":1131,"open":1132,"high":245,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":691,"transactions":9,"vwap":1133},"2026-03-23",22.09,22.257,0.317,1.44,{"date":1137,"open":297,"high":297,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-20",21.88,21.94,-0.66,-2.92,16700,{"date":1144,"open":1145,"high":1146,"low":297,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-19",22.405,22.62,22.6,0.07,0.31,5600,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1008,"percent_change":1155,"volume":1043,"transactions":9,"vwap":1154},"2026-03-18",22.55,22.53,-1.23,{"date":1157,"open":1158,"high":905,"low":1054,"close":1053,"change":1159,"percent_change":863,"volume":1160,"transactions":9,"vwap":1053},"2026-03-17",22.75,0.11,8500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":974,"percent_change":510,"volume":1167,"transactions":9,"vwap":1166},"2026-03-16",22.69,22.762,22.66,22.7,14300,{"date":1169,"open":1170,"high":1170,"low":1087,"close":1087,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1087},"2026-03-13",22.85,-0.228,-1,2200,{"date":1175,"open":905,"high":905,"low":1176,"close":1176,"change":1177,"percent_change":833,"volume":796,"transactions":9,"vwap":1176},"2026-03-12",22.808,-0.092,{"date":1179,"open":1046,"high":1180,"low":1181,"close":1182,"change":110,"percent_change":818,"volume":1183,"transactions":9,"vwap":1182},"2026-03-11",22.969,22.86,22.9,5800,{"date":1185,"open":1186,"high":568,"low":364,"close":364,"change":1187,"percent_change":438,"volume":716,"transactions":9,"vwap":364},"2026-03-10",22.92,-0.054,{"date":1189,"open":1166,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":350,"volume":1193,"transactions":9,"vwap":1190},"2026-03-09",22.964,22.68,0.064,11100,{"date":1195,"open":905,"high":1061,"low":1181,"close":1182,"change":664,"percent_change":703,"volume":1196,"transactions":9,"vwap":1182},"2026-03-06",5000,{"date":1198,"open":373,"high":1039,"low":1199,"close":373,"change":646,"percent_change":938,"volume":745,"transactions":9,"vwap":373},"2026-03-05",23,{"date":1201,"open":610,"high":886,"low":610,"close":1039,"change":1202,"percent_change":626,"volume":1203,"transactions":9,"vwap":1039},"2026-03-04",-0.07,6000,{"date":1205,"open":991,"high":1206,"low":991,"close":886,"change":1202,"percent_change":626,"volume":970,"transactions":9,"vwap":886},"2026-03-03",23.225,{"date":1208,"open":886,"high":719,"low":583,"close":558,"change":655,"percent_change":223,"volume":1129,"transactions":9,"vwap":558},"2026-03-02",{"date":1210,"open":652,"high":540,"low":644,"close":542,"change":1202,"percent_change":626,"volume":1211,"transactions":9,"vwap":542},"2026-02-27",12000,{"date":1213,"open":652,"high":1214,"low":399,"close":742,"change":1215,"percent_change":882,"volume":1216,"transactions":9,"vwap":742},"2026-02-26",23.77,0.168,62800,{"date":1218,"open":980,"high":1219,"low":980,"close":1219,"change":1220,"percent_change":367,"volume":698,"transactions":9,"vwap":1219},"2026-02-25",23.262,0.032,{"date":1222,"open":886,"high":401,"low":886,"close":558,"change":944,"percent_change":1223,"volume":1224,"transactions":9,"vwap":558},"2026-02-24",-0.39,1900,{"date":1226,"open":1227,"high":1227,"low":574,"close":644,"change":1228,"percent_change":266,"volume":710,"transactions":9,"vwap":644},"2026-02-23",23.49,-0.15,{"date":1230,"open":435,"high":435,"low":868,"close":435,"change":894,"percent_change":895,"volume":1129,"transactions":9,"vwap":435},"2026-02-20",{"date":1232,"open":713,"high":410,"low":391,"close":410,"change":1233,"percent_change":1233,"volume":1234,"transactions":9,"vwap":410},"2026-02-19",0,9000,{"date":1236,"open":696,"high":776,"low":696,"close":410,"change":105,"percent_change":552,"volume":758,"transactions":9,"vwap":410},"2026-02-18",{"date":1238,"open":653,"high":653,"low":391,"close":669,"change":646,"percent_change":647,"volume":745,"transactions":9,"vwap":669},"2026-02-17",{"date":1240,"open":548,"high":1241,"low":653,"close":868,"change":1242,"percent_change":802,"volume":781,"transactions":9,"vwap":868},"2026-02-13",23.517,0.16,{"date":1244,"open":755,"high":669,"low":1245,"close":399,"change":818,"percent_change":413,"volume":1246,"transactions":9,"vwap":399},"2026-02-12",23.235,31300,{"date":1248,"open":930,"high":1249,"low":558,"close":391,"change":1242,"percent_change":802,"volume":1250,"transactions":9,"vwap":391},"2026-02-11",23.348,7900,{"date":1252,"open":930,"high":399,"low":1034,"close":980,"change":189,"percent_change":721,"volume":789,"transactions":9,"vwap":980},"2026-02-10",{"date":1254,"open":768,"high":768,"low":1255,"close":886,"change":654,"percent_change":655,"volume":691,"transactions":9,"vwap":886},"2026-02-09",23.084999,{"date":1257,"open":768,"high":831,"low":886,"close":768,"change":1258,"percent_change":1025,"volume":698,"transactions":9,"vwap":768},"2026-02-06",0.05,{"date":1260,"open":583,"high":1261,"low":568,"close":962,"change":189,"percent_change":721,"volume":1262,"transactions":9,"vwap":962},"2026-02-05",23.185,3700,{"date":1264,"open":1265,"high":568,"low":1266,"close":568,"change":189,"percent_change":721,"volume":1267,"transactions":9,"vwap":568},"2026-02-04",23.07,22.96,65100,{"date":1269,"open":979,"high":381,"low":979,"close":381,"change":894,"percent_change":895,"volume":1129,"transactions":9,"vwap":381},"2026-02-03",{"date":1271,"open":980,"high":980,"low":979,"close":1265,"change":385,"percent_change":639,"volume":927,"transactions":9,"vwap":1265},"2026-02-02",{"date":1273,"open":523,"high":523,"low":401,"close":401,"change":850,"percent_change":1274,"volume":1275,"transactions":9,"vwap":401},"2026-01-30",-1.56,22900,{"date":1277,"open":1278,"high":1278,"low":525,"close":1279,"change":1029,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-01-29",23.738,23.65,-0.42,4100,{"date":1283,"open":1284,"high":1285,"low":499,"close":470,"change":894,"percent_change":895,"volume":1286,"transactions":9,"vwap":470},"2026-01-28",23.775,23.79,198500,{"date":1288,"open":1289,"high":1214,"low":662,"close":451,"change":894,"percent_change":895,"volume":1290,"transactions":9,"vwap":451},"2026-01-27",23.662,4500,{"date":1292,"open":1214,"high":1293,"low":784,"close":837,"change":664,"percent_change":1294,"volume":1295,"transactions":9,"vwap":837},"2026-01-26",23.815,-0.46,5300,{"date":1297,"open":1298,"high":1299,"low":499,"close":1299,"change":502,"percent_change":813,"volume":1300,"transactions":9,"vwap":1299},"2026-01-23",23.742,23.8,2900,{"date":1302,"open":499,"high":508,"low":1303,"close":451,"change":605,"percent_change":795,"volume":1304,"transactions":9,"vwap":451},"2026-01-22",23.64,5900,{"date":1306,"open":1307,"high":1307,"low":1308,"close":524,"change":105,"percent_change":120,"volume":1309,"transactions":9,"vwap":524},"2026-01-21",23.735,23.62,9100,{"date":1311,"open":1214,"high":1214,"low":1308,"close":1279,"change":655,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1279},"2026-01-20",-0.55,5500,{"date":1315,"open":451,"high":1316,"low":837,"close":508,"change":744,"percent_change":882,"volume":1317,"transactions":9,"vwap":508},"2026-01-16",23.809,6200,{"date":1319,"open":805,"high":1320,"low":805,"close":461,"change":502,"percent_change":813,"volume":1321,"transactions":9,"vwap":461},"2026-01-15",23.655,53400,{"date":1323,"open":695,"high":1324,"low":435,"close":707,"change":189,"percent_change":721,"volume":1325,"transactions":9,"vwap":707},"2026-01-14",23.577,7300,{"date":1327,"open":867,"high":420,"low":661,"close":661,"change":309,"percent_change":646,"volume":781,"transactions":9,"vwap":661},"2026-01-13",{"date":1329,"open":695,"high":1330,"low":695,"close":707,"change":309,"percent_change":646,"volume":765,"transactions":9,"vwap":707},"2026-01-12",23.535,{"date":1332,"open":443,"high":1279,"low":867,"close":525,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":525},"2026-01-09",0.045,0.19,274300,{"date":1337,"open":410,"high":812,"low":410,"close":1338,"change":1339,"percent_change":140,"volume":1340,"transactions":9,"vwap":1338},"2026-01-08",23.505,0.075,10500,{"date":1342,"open":662,"high":662,"low":742,"close":742,"change":1202,"percent_change":626,"volume":1343,"transactions":9,"vwap":742},"2026-01-07",279000,{"date":1345,"open":695,"high":695,"low":1346,"close":695,"change":795,"percent_change":744,"volume":1347,"transactions":9,"vwap":695},"2026-01-06",23.445,16400,{"date":1349,"open":776,"high":1350,"low":548,"close":868,"change":1159,"percent_change":1351,"volume":1058,"transactions":9,"vwap":868},"2026-01-05",23.496,0.47,{"date":1353,"open":401,"high":669,"low":1004,"close":652,"change":795,"percent_change":744,"volume":1354,"transactions":9,"vwap":652},"2026-01-02",9200,{"date":1356,"open":1357,"high":1357,"low":726,"close":574,"change":894,"percent_change":895,"volume":1358,"transactions":9,"vwap":574},"2025-12-31",23.321,20100,{"date":1360,"open":1361,"high":399,"low":1362,"close":401,"change":895,"percent_change":587,"volume":1363,"transactions":9,"vwap":401},"2025-12-30",23.245,23.236,7500,{"date":1365,"open":558,"high":1366,"low":962,"close":583,"change":1367,"percent_change":1008,"volume":1368,"transactions":9,"vwap":583},"2025-12-29",23.244,-0.065,9700,{"date":1370,"open":1371,"high":1371,"low":831,"close":1372,"change":654,"percent_change":655,"volume":1373,"transactions":9,"vwap":1372},"2025-12-26",23.241,23.215,2400,{"date":1375,"open":566,"high":930,"low":566,"close":1361,"change":795,"percent_change":744,"volume":1376,"transactions":9,"vwap":1361},"2025-12-24",3000,{"date":1378,"open":1379,"high":1379,"low":1380,"close":832,"change":1381,"percent_change":464,"volume":745,"transactions":9,"vwap":832},"2025-12-23",23.268,23.193,-0.095,{"date":1383,"open":713,"high":713,"low":401,"close":399,"change":1029,"percent_change":1030,"volume":1384,"transactions":9,"vwap":399},"2025-12-22",50000,{"date":1386,"open":696,"high":1387,"low":542,"close":696,"change":189,"percent_change":721,"volume":1388,"transactions":9,"vwap":696},"2025-12-19",23.419,111800,{"date":1390,"open":542,"high":669,"low":381,"close":669,"change":1258,"percent_change":821,"volume":1391,"transactions":9,"vwap":669},"2025-12-18",51800,{"date":1393,"open":644,"high":411,"low":558,"close":755,"change":367,"percent_change":1394,"volume":1395,"transactions":9,"vwap":755},"2025-12-17",0.6,41700,{"date":1397,"open":1398,"high":1398,"low":583,"close":768,"change":894,"percent_change":895,"volume":1399,"transactions":9,"vwap":768},"2025-12-16",23.239,15100,{"date":1401,"open":1034,"high":1402,"low":568,"close":886,"change":189,"percent_change":721,"volume":1403,"transactions":9,"vwap":886},"2025-12-15",23.207,26900,{"date":1405,"open":878,"high":1406,"low":991,"close":962,"change":1258,"percent_change":1025,"volume":1407,"transactions":9,"vwap":962},"2025-12-12",23.158,47800,{"date":1409,"open":679,"high":1410,"low":911,"close":1039,"change":309,"percent_change":944,"volume":1340,"transactions":9,"vwap":1039},"2025-12-11",23.148,{"date":1412,"open":1040,"high":878,"low":1266,"close":679,"change":1413,"percent_change":1159,"volume":1414,"transactions":9,"vwap":679},"2025-12-10",0.025,57900,{"date":1416,"open":568,"high":583,"low":610,"close":1255,"change":1417,"percent_change":1418,"volume":1224,"transactions":9,"vwap":1255},"2025-12-09",-0.105,-0.45,{"date":1420,"open":831,"high":831,"low":568,"close":768,"change":605,"percent_change":795,"volume":983,"transactions":9,"vwap":768},"2025-12-08",{"date":1422,"open":1423,"high":1423,"low":980,"close":980,"change":1233,"percent_change":1233,"volume":1424,"transactions":9,"vwap":980},"2025-12-05",23.238,22400,{"date":1426,"open":558,"high":1427,"low":381,"close":980,"change":664,"percent_change":1069,"volume":1428,"transactions":9,"vwap":980},"2025-12-04",23.269,171500,{"date":1430,"open":399,"high":653,"low":973,"close":645,"change":299,"percent_change":385,"volume":1431,"transactions":9,"vwap":645},"2025-12-03",41400,{"date":1433,"open":755,"high":1434,"low":399,"close":391,"change":1435,"percent_change":189,"volume":1436,"transactions":9,"vwap":391},"2025-12-02",23.354,0.005,3300,{"date":1438,"open":542,"high":669,"low":755,"close":1439,"change":992,"percent_change":647,"volume":1440,"transactions":9,"vwap":1439},"2025-12-01",23.335,10700,{"date":1442,"open":695,"high":695,"low":696,"close":1443,"change":794,"percent_change":795,"volume":1097,"transactions":9,"vwap":1443},"2025-11-28",23.414,{"date":1445,"open":1446,"high":436,"low":542,"close":1447,"change":1333,"percent_change":1334,"volume":1448,"transactions":9,"vwap":1447},"2025-11-26",23.386,23.405,10900,{"date":1450,"open":769,"high":713,"low":719,"close":542,"change":1413,"percent_change":1159,"volume":1250,"transactions":9,"vwap":542},"2025-11-25",{"date":1452,"open":652,"high":652,"low":762,"close":1439,"change":1453,"percent_change":1454,"volume":1363,"transactions":9,"vwap":1439},"2025-11-24",-0.045,-0.19,{"date":1456,"open":644,"high":653,"low":644,"close":669,"change":894,"percent_change":895,"volume":1373,"transactions":9,"vwap":669},"2025-11-21",{"date":1458,"open":410,"high":410,"low":644,"close":652,"change":1233,"percent_change":1233,"volume":1459,"transactions":9,"vwap":652},"2025-11-20",6700,{"date":1461,"open":669,"high":669,"low":755,"close":652,"change":309,"percent_change":944,"volume":1462,"transactions":9,"vwap":652},"2025-11-19",8100,{"date":1464,"open":542,"high":1465,"low":391,"close":540,"change":1466,"percent_change":1149,"volume":1467,"transactions":9,"vwap":540},"2025-11-18",23.393,0.072,10400,{"date":1469,"open":669,"high":708,"low":1004,"close":1470,"change":1177,"percent_change":1223,"volume":1471,"transactions":9,"vwap":1470},"2025-11-17",23.298,16900,{"date":1473,"open":669,"high":548,"low":644,"close":653,"change":795,"percent_change":744,"volume":1317,"transactions":9,"vwap":653},"2025-11-14",{"date":1475,"open":558,"high":696,"low":558,"close":652,"change":654,"percent_change":655,"volume":1476,"transactions":9,"vwap":652},"2025-11-13",34500,{"date":1478,"open":742,"high":436,"low":644,"close":669,"change":818,"percent_change":413,"volume":1479,"transactions":9,"vwap":669},"2025-11-12",53300,{"date":1481,"open":669,"high":435,"low":540,"close":548,"change":1482,"percent_change":1029,"volume":1483,"transactions":9,"vwap":548},"2025-11-11",-0.024,61500,{"date":1485,"open":435,"high":1227,"low":742,"close":1486,"change":1487,"percent_change":1202,"volume":1488,"transactions":9,"vwap":1486},"2025-11-10",23.444,-0.016,4300,{"date":1490,"open":652,"high":661,"low":652,"close":868,"change":1491,"percent_change":510,"volume":1309,"transactions":9,"vwap":868},"2025-11-07",0.123,{"date":1493,"open":696,"high":696,"low":399,"close":1494,"change":1495,"percent_change":1148,"volume":1496,"transactions":9,"vwap":1494},"2025-11-06",23.337,0.017,6100,{"date":1498,"open":391,"high":412,"low":644,"close":644,"change":421,"percent_change":422,"volume":1499,"transactions":9,"vwap":644},"2025-11-05",31100,{"date":1501,"open":645,"high":399,"low":762,"close":762,"change":654,"percent_change":655,"volume":1502,"transactions":9,"vwap":762},"2025-11-04",21700,{"date":1504,"open":1004,"high":999,"low":762,"close":930,"change":654,"percent_change":655,"volume":1505,"transactions":9,"vwap":930},"2025-11-03",17200,{"date":1507,"open":973,"high":644,"low":1371,"close":401,"change":1508,"percent_change":1120,"volume":1281,"transactions":9,"vwap":401},"2025-10-31",0.085,{"date":1510,"open":980,"high":930,"low":980,"close":750,"change":1511,"percent_change":807,"volume":1512,"transactions":9,"vwap":750},"2025-10-30",-0.027,5200,{"date":1514,"open":574,"high":652,"low":762,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-10-29",23.222,-0.073,-0.31,3800,{"date":1520,"open":645,"high":399,"low":973,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-10-28",23.295,-0.2,-0.85,8600,{"date":1526,"open":1527,"high":867,"low":436,"close":428,"change":1528,"percent_change":605,"volume":1529,"transactions":9,"vwap":428},"2025-10-27",23.513,0.003,43900,{"date":1531,"open":707,"high":1532,"low":713,"close":1533,"change":1534,"percent_change":654,"volume":1535,"transactions":9,"vwap":1533},"2025-10-24",23.569,23.492,-0.008,12200,{"date":1537,"open":867,"high":942,"low":695,"close":695,"change":795,"percent_change":744,"volume":983,"transactions":9,"vwap":695},"2025-10-23",{"date":1539,"open":812,"high":812,"low":713,"close":868,"change":1202,"percent_change":626,"volume":1540,"transactions":9,"vwap":868},"2025-10-22",36100,{"date":1542,"open":1543,"high":523,"low":428,"close":707,"change":1544,"percent_change":1280,"volume":1545,"transactions":9,"vwap":707},"2025-10-21",23.567,-0.099,66000,{"date":1547,"open":1548,"high":1549,"low":461,"close":1549,"change":1550,"percent_change":300,"volume":722,"transactions":9,"vwap":1549},"2025-10-20",23.613,23.629,-0.051,{"date":1552,"open":1279,"high":785,"low":1303,"close":784,"change":605,"percent_change":795,"volume":1553,"transactions":9,"vwap":784},"2025-10-17",3100,{"date":1555,"open":451,"high":451,"low":1556,"close":793,"change":654,"percent_change":655,"volume":1160,"transactions":9,"vwap":793},"2025-10-16",23.652,{"date":1558,"open":1559,"high":1560,"low":792,"close":785,"change":1057,"percent_change":1561,"volume":1562,"transactions":9,"vwap":785},"2025-10-15",23.691,23.715,-0.25,10600,{"date":1564,"open":524,"high":1299,"low":524,"close":847,"change":105,"percent_change":120,"volume":1565,"transactions":9,"vwap":847},"2025-10-14",96300,{"date":1567,"open":1568,"high":1568,"low":1569,"close":785,"change":1570,"percent_change":1571,"volume":970,"transactions":9,"vwap":785},"2025-10-13",23.745,23.697,0.143,0.61,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":223,"volume":1083,"transactions":9,"vwap":1575},"2025-10-10",23.617,23.557,-0.133,{"date":1578,"open":784,"high":1579,"low":793,"close":837,"change":1233,"percent_change":1233,"volume":1036,"transactions":9,"vwap":837},"2025-10-09",23.725,{"date":1581,"open":1582,"high":847,"low":793,"close":837,"change":795,"percent_change":744,"volume":1583,"transactions":9,"vwap":837},"2025-10-08",23.759,17400,{"date":1585,"open":1560,"high":1586,"low":1303,"close":1279,"change":818,"percent_change":413,"volume":1587,"transactions":9,"vwap":1279},"2025-10-07",23.73,24100,{"date":1589,"open":1590,"high":1590,"low":837,"close":837,"change":1435,"percent_change":189,"volume":758,"transactions":9,"vwap":837},"2025-10-06",23.705,{"date":1592,"open":793,"high":847,"low":1279,"close":471,"change":1435,"percent_change":189,"volume":1593,"transactions":9,"vwap":471},"2025-10-03",54300,{"date":1595,"open":451,"high":470,"low":662,"close":784,"change":944,"percent_change":945,"volume":1596,"transactions":9,"vwap":784},"2025-10-02",241200,{"date":1598,"open":785,"high":1599,"low":1600,"close":1214,"change":1159,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1214},"2025-10-01",23.787,23.671,0.46,215600,{"date":1604,"open":451,"high":451,"low":806,"close":792,"change":795,"percent_change":744,"volume":1605,"transactions":9,"vwap":792},"2025-09-30",144600,{"date":1607,"open":1586,"high":1586,"low":1308,"close":1308,"change":1029,"percent_change":1280,"volume":1608,"transactions":9,"vwap":1308},"2025-09-29",93600,{"date":1610,"open":785,"high":499,"low":792,"close":451,"change":1611,"percent_change":1035,"volume":1612,"transactions":9,"vwap":451},"2025-09-26",0.092,30400,{"date":1614,"open":793,"high":1559,"low":461,"close":1615,"change":1616,"percent_change":1617,"volume":1431,"transactions":9,"vwap":1615},"2025-09-25",23.628,-0.272,-1.14,{"date":1619,"open":498,"high":1620,"low":1214,"close":498,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":498},"2025-09-24",23.92,0.035,0.15,52100,{"date":1625,"open":489,"high":1626,"low":497,"close":1627,"change":605,"percent_change":795,"volume":1234,"transactions":9,"vwap":1627},"2025-09-23",23.891,23.865,{"date":1629,"open":1630,"high":1630,"low":497,"close":1631,"change":110,"percent_change":818,"volume":1632,"transactions":9,"vwap":1631},"2025-09-22",23.97,23.855,14700,{"date":1634,"open":1635,"high":1636,"low":480,"close":1627,"change":1637,"percent_change":938,"volume":1562,"transactions":9,"vwap":1627},"2025-09-19",23.89,23.899,-0.085,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1640,"change":421,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-09-18",23.95,23.87,0.42,13000,{"date":1645,"open":489,"high":489,"low":1285,"close":452,"change":1202,"percent_change":1090,"volume":1646,"transactions":9,"vwap":452},"2025-09-17",19700,{"date":1648,"open":1641,"high":1620,"low":1641,"close":1620,"change":654,"percent_change":655,"volume":1649,"transactions":9,"vwap":1620},"2025-09-16",70200,{"date":1651,"open":498,"high":1640,"low":498,"close":1640,"change":189,"percent_change":502,"volume":1652,"transactions":9,"vwap":1640},"2025-09-15",6600,{"date":1654,"open":1655,"high":488,"low":1656,"close":488,"change":1657,"percent_change":646,"volume":1658,"transactions":9,"vwap":488},"2025-09-12",23.913,23.88,-0.018,64400,{"date":1660,"open":1630,"high":1661,"low":1662,"close":1662,"change":751,"percent_change":654,"volume":1663,"transactions":9,"vwap":1662},"2025-09-11",24.02,23.948,14100,{"date":1665,"open":1640,"high":1666,"low":498,"close":1667,"change":1333,"percent_change":1334,"volume":1363,"transactions":9,"vwap":1667},"2025-09-10",23.957,23.955,{"date":1669,"open":488,"high":1670,"low":1671,"close":1671,"change":1413,"percent_change":421,"volume":1672,"transactions":9,"vwap":1671},"2025-09-09",23.935,23.91,13900,{"date":1674,"open":1640,"high":1640,"low":856,"close":1675,"change":1676,"percent_change":1677,"volume":1368,"transactions":9,"vwap":1675},"2025-09-08",23.885,-0.16,-0.67,{"date":1679,"open":1680,"high":1680,"low":286,"close":1681,"change":1682,"percent_change":1228,"volume":1683,"transactions":9,"vwap":1681},"2025-09-05",24.13,24.045,-0.035,7000,{"date":1685,"open":1661,"high":1686,"low":1687,"close":1688,"change":105,"percent_change":120,"volume":1689,"transactions":9,"vwap":1688},"2025-09-04",24.1,23.991,24.08,23800,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1661,"change":1694,"percent_change":1695,"volume":758,"transactions":9,"vwap":1661},"2025-09-03",24.027,23.994,-0.033,-0.14,{"date":1697,"open":1661,"high":1688,"low":1620,"close":1698,"change":1233,"percent_change":1233,"volume":1313,"transactions":9,"vwap":1698},"2025-09-02",24.052999,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1698,"change":1704,"percent_change":1242,"volume":1705,"transactions":9,"vwap":1698},"2025-08-29",23.99,24.07,23.98,0.038,6300,{"date":1707,"open":1630,"high":1708,"low":1630,"close":1709,"change":1710,"percent_change":223,"volume":1711,"transactions":9,"vwap":1709},"2025-08-28",24.11,24.014999,-0.135,7100,{"date":1713,"open":1701,"high":1714,"low":1703,"close":1714,"change":1715,"percent_change":882,"volume":1689,"transactions":9,"vwap":1714},"2025-08-27",24.15,0.173,{"date":1717,"open":479,"high":1701,"low":1718,"close":1719,"change":1720,"percent_change":413,"volume":1721,"transactions":9,"vwap":1719},"2025-08-26",23.941,23.977,-0.042,48700,{"date":1723,"open":1724,"high":1724,"low":286,"close":1725,"change":1068,"percent_change":690,"volume":1726,"transactions":9,"vwap":1725},"2025-08-25",24.049999,24.018999,4800,{"date":1728,"open":488,"high":1729,"low":488,"close":1730,"change":1731,"percent_change":1103,"volume":1304,"transactions":9,"vwap":1730},"2025-08-22",24.17,24.125,0.225,{"date":1733,"open":1703,"high":1703,"low":498,"close":498,"change":1561,"percent_change":1734,"volume":1735,"transactions":9,"vwap":498},"2025-08-21",-1.04,13400,{"date":1737,"open":1686,"high":1738,"low":1686,"close":1714,"change":894,"percent_change":974,"volume":1683,"transactions":9,"vwap":1714},"2025-08-20",24.2,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1743,"change":299,"percent_change":385,"volume":1262,"transactions":9,"vwap":1743},"2025-08-19",24.14,24.16,24.12,{"date":1745,"open":1741,"high":1746,"low":1747,"close":1729,"change":189,"percent_change":502,"volume":1173,"transactions":9,"vwap":1729},"2025-08-18",24.18,24.111,{"date":1749,"open":1741,"high":1750,"low":1741,"close":1714,"change":605,"percent_change":795,"volume":1751,"transactions":9,"vwap":1714},"2025-08-15",24.23,6500,{"date":1753,"open":1686,"high":1742,"low":1702,"close":1741,"change":110,"percent_change":818,"volume":1754,"transactions":9,"vwap":1741},"2025-08-14",23200,{"date":1756,"open":1741,"high":1729,"low":1757,"close":1714,"change":795,"percent_change":744,"volume":1313,"transactions":9,"vwap":1714},"2025-08-13",24.121,{"date":1759,"open":1760,"high":1680,"low":1760,"close":1708,"change":1761,"percent_change":596,"volume":1070,"transactions":9,"vwap":1708},"2025-08-12",24.079,0.131,{"date":1763,"open":1764,"high":1765,"low":1656,"close":1766,"change":1022,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-08-11",23.989,24.0079994,23.979,-0.32,26700,{"date":1770,"open":1724,"high":1771,"low":1724,"close":1772,"change":1773,"percent_change":1148,"volume":1774,"transactions":9,"vwap":1772},"2025-08-08",24.059999,24.055,0.018,205100,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-08-07",24.315,24.037001,-0.044,-0.18,19800,{"date":1783,"open":1724,"high":1784,"low":1724,"close":1785,"change":1786,"percent_change":915,"volume":1459,"transactions":9,"vwap":1785},"2025-08-06",24.09,24.080999,0.056,{"date":1788,"open":286,"high":1724,"low":1640,"close":1789,"change":944,"percent_change":850,"volume":1587,"transactions":9,"vwap":1789},"2025-08-05",24.025,{"date":1791,"open":1702,"high":1743,"low":1702,"close":1792,"change":1793,"percent_change":1035,"volume":970,"transactions":9,"vwap":1792},"2025-08-04",24.115,0.093,{"date":1795,"open":1640,"high":1796,"low":1640,"close":1796,"change":1797,"percent_change":882,"volume":1512,"transactions":9,"vwap":1796},"2025-08-01",24.021999,0.172,{"date":1799,"open":1800,"high":1636,"low":1801,"close":452,"change":1802,"percent_change":340,"volume":809,"transactions":9,"vwap":452},"2025-07-31",23.887,23.83,-0.056,{"date":1804,"open":1805,"high":1703,"low":1641,"close":1806,"change":1807,"percent_change":807,"volume":1808,"transactions":9,"vwap":1806},"2025-07-30",23.907,23.906,-0.029,54500,{"date":1810,"open":1635,"high":1811,"low":1812,"close":1670,"change":1621,"percent_change":1622,"volume":1097,"transactions":9,"vwap":1670},"2025-07-29",23.939,23.852,{"date":1814,"open":1620,"high":1620,"low":489,"close":498,"change":1029,"percent_change":1280,"volume":1815,"transactions":9,"vwap":498},"2025-07-28",10800,{"date":1817,"open":1818,"high":1724,"low":1819,"close":286,"change":1057,"percent_change":1561,"volume":1820,"transactions":9,"vwap":286},"2025-07-25",24.038,23.984,18100,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1771,"change":1367,"percent_change":1825,"volume":1436,"transactions":9,"vwap":1771},"2025-07-24",24.040001,24.105,-0.27,{"date":1827,"open":1680,"high":1828,"low":1757,"close":1730,"change":189,"percent_change":502,"volume":871,"transactions":9,"vwap":1730},"2025-07-23",24.215,{"date":1830,"open":1831,"high":1741,"low":1702,"close":1824,"change":1832,"percent_change":125,"volume":1083,"transactions":9,"vwap":1824},"2025-07-22",24.087999,0.095,{"date":1834,"open":1835,"high":1741,"low":1835,"close":1835,"change":1694,"percent_change":1695,"volume":1632,"transactions":9,"vwap":1835},"2025-07-21",24.01,{"date":1837,"open":1765,"high":1702,"low":1838,"close":1839,"change":764,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-07-18",23.963,24.042999,0.24,34800,{"date":1843,"open":1844,"high":1701,"low":1844,"close":1845,"change":654,"percent_change":807,"volume":1097,"transactions":9,"vwap":1845},"2025-07-17",23.961,23.985,{"date":1847,"open":1641,"high":1848,"low":1641,"close":1709,"change":421,"percent_change":1642,"volume":1849,"transactions":9,"vwap":1709},"2025-07-16",24.109,15700,{"date":1851,"open":1852,"high":1630,"low":1641,"close":1853,"change":1854,"percent_change":1057,"volume":1855,"transactions":9,"vwap":1853},"2025-07-15",23.962,23.915,-0.015,12900,{"date":1857,"open":1858,"high":1630,"low":1859,"close":488,"change":110,"percent_change":818,"volume":1488,"transactions":9,"vwap":488},"2025-07-14",23.968,23.921,{"date":1861,"open":488,"high":1640,"low":1671,"close":1862,"change":605,"percent_change":795,"volume":691,"transactions":9,"vwap":1862},"2025-07-11",23.94,{"date":1864,"open":1620,"high":1862,"low":498,"close":488,"change":1233,"percent_change":1233,"volume":1865,"transactions":9,"vwap":488},"2025-07-10",19500,{"date":1867,"open":498,"high":286,"low":1635,"close":488,"change":1786,"percent_change":915,"volume":1304,"transactions":9,"vwap":488},"2025-07-09",{"date":1869,"open":498,"high":1701,"low":1641,"close":1870,"change":646,"percent_change":535,"volume":1871,"transactions":9,"vwap":1870},"2025-07-08",23.874,26600,{"date":1873,"open":1701,"high":1701,"low":1620,"close":1874,"change":894,"percent_change":895,"volume":1875,"transactions":9,"vwap":1874},"2025-07-07",23.954,6900,{"date":1877,"open":498,"high":1862,"low":498,"close":1878,"change":1879,"percent_change":944,"volume":1129,"transactions":9,"vwap":1878},"2025-07-03",23.924,-0.021,{"date":1881,"open":488,"high":479,"low":1882,"close":1883,"change":1339,"percent_change":1149,"volume":1884,"transactions":9,"vwap":1883},"2025-07-02",23.871,23.945,21400,{"date":1886,"open":1635,"high":1635,"low":1801,"close":1641,"change":1887,"percent_change":1029,"volume":1888,"transactions":9,"vwap":1641},"2025-07-01",-0.025,5100,{"date":1890,"open":1771,"high":1771,"low":1299,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-06-30",23.895,-0.655,-2.67,8000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1057,"percent_change":438,"volume":1901,"transactions":9,"vwap":1900},"2025-06-27",24.54,24.58,24.52,24.55,36700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1905,"change":1907,"percent_change":50,"volume":1908,"transactions":9,"vwap":1905},"2025-06-26",24.57,24.61,24.53,0.121,352800,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1129,"transactions":9,"vwap":1913},"2025-06-25",24.49,24.42,24.489,-0.142,-0.58,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1149,"volume":1224,"transactions":9,"vwap":1921},"2025-06-24",24.598,24.65,24.59,24.631,0.076,{"date":1924,"open":1904,"high":1904,"low":1925,"close":1926,"change":1508,"percent_change":150,"volume":1927,"transactions":9,"vwap":1926},"2025-06-23",24.533,24.555,17900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1931,"change":105,"percent_change":120,"volume":1300,"transactions":9,"vwap":1931},"2025-06-20",24.41,24.47,24.39,{"date":1934,"open":1932,"high":1935,"low":1936,"close":1930,"change":1937,"percent_change":299,"volume":1553,"transactions":9,"vwap":1930},"2025-06-18",24.46,24.37,-0.012,{"date":1939,"open":1940,"high":1940,"low":1936,"close":1941,"change":1942,"percent_change":813,"volume":1943,"transactions":9,"vwap":1941},"2025-06-17",24.428,24.422,0.082,6400,{"date":1945,"open":1946,"high":1936,"low":1946,"close":1947,"change":110,"percent_change":818,"volume":1363,"transactions":9,"vwap":1947},"2025-06-16",24.33,24.34,{"date":1949,"open":1950,"high":1912,"low":1950,"close":1950,"change":1951,"percent_change":1090,"volume":1952,"transactions":9,"vwap":1950},"2025-06-13",24.35,-0.071,12500,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1413,"percent_change":421,"volume":1373,"transactions":9,"vwap":1957},"2025-06-12",24.44,24.4,24.421,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1807,"percent_change":807,"volume":1496,"transactions":9,"vwap":1962},"2025-06-11",24.51,24.371,24.396,{"date":1964,"open":1955,"high":1955,"low":1956,"close":1965,"change":1966,"percent_change":189,"volume":1553,"transactions":9,"vwap":1965},"2025-06-10",24.425,0.004,{"date":1968,"open":1930,"high":1969,"low":1946,"close":1957,"change":1970,"percent_change":1971,"volume":1262,"transactions":9,"vwap":1957},"2025-06-09",24.45,0.071,0.29,{"date":1973,"open":1947,"high":1974,"low":1975,"close":1950,"change":1879,"percent_change":944,"volume":1488,"transactions":9,"vwap":1950},"2025-06-06",24.388,24.32,{"date":1977,"open":1978,"high":1979,"low":1950,"close":1961,"change":1980,"percent_change":721,"volume":1683,"transactions":9,"vwap":1961},"2025-06-05",24.36,24.38,0.021,{"date":1982,"open":1983,"high":1978,"low":1984,"close":1950,"change":105,"percent_change":120,"volume":1884,"transactions":9,"vwap":1950},"2025-06-04",24.3,24.295,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":894,"percent_change":974,"volume":1781,"transactions":9,"vwap":1990},"2025-06-03",24.27,24.31,24.22,24.29,{"date":1992,"open":1993,"high":1993,"low":1738,"close":1994,"change":1381,"percent_change":1223,"volume":1995,"transactions":9,"vwap":1994},"2025-06-02",24.329,24.26,28000,{"date":1997,"open":1932,"high":1932,"low":1990,"close":1998,"change":1887,"percent_change":1029,"volume":1097,"transactions":9,"vwap":1998},"2025-05-30",24.355,{"date":2000,"open":2001,"high":2001,"low":1950,"close":1979,"change":1148,"percent_change":1971,"volume":2002,"transactions":9,"vwap":1979},"2025-05-29",24.485,230700,{"date":2004,"open":1969,"high":2005,"low":1994,"close":1988,"change":1544,"percent_change":464,"volume":2006,"transactions":9,"vwap":1988},"2025-05-28",24.465,1433300,{"date":2008,"open":1920,"high":1920,"low":1950,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-05-27",24.409,-0.296,-1.2,71900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1695,"volume":2020,"transactions":9,"vwap":2018},"2025-05-23",24.73,24.74,24.63,24.705,-0.034,34400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1083,"transactions":9,"vwap":2026},"2025-05-22",24.675,24.75,24.67,24.739,0.197,0.8,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2033,"change":2034,"percent_change":827,"volume":1518,"transactions":9,"vwap":2033},"2025-05-21",24.66,24.69,24.542,-0.198,{"date":2036,"open":2016,"high":2037,"low":2015,"close":2016,"change":1682,"percent_change":1695,"volume":2038,"transactions":9,"vwap":2016},"2025-05-20",24.87,21100,{"date":2040,"open":2016,"high":2041,"low":2042,"close":2043,"change":430,"percent_change":105,"volume":1167,"transactions":9,"vwap":2043},"2025-05-19",24.84,24.725,24.775,{"date":2045,"open":2046,"high":2047,"low":2017,"close":2048,"change":721,"percent_change":739,"volume":2049,"transactions":9,"vwap":2048},"2025-05-16",24.72,24.8,24.76,106200,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2025,"change":2054,"percent_change":150,"volume":2055,"transactions":9,"vwap":2025},"2025-05-15",24.6,24.7,0.086,12800,{"date":2057,"open":2053,"high":2053,"low":1904,"close":2058,"change":2059,"percent_change":1018,"volume":2060,"transactions":9,"vwap":2058},"2025-05-14",24.584,-0.181,9900,{"date":2062,"open":2047,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":1109,"transactions":9,"vwap":2065},"2025-05-13",24.825,24.711,24.765,-0.195,-0.78,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1840,"volume":923,"transactions":9,"vwap":2073},"2025-05-12",24.99,25.059999,24.95,24.96,0.061,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1879,"percent_change":646,"volume":2081,"transactions":9,"vwap":2080},"2025-05-09",24.922,24.935,24.81,24.899,12700,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-05-08",25.09,25.12,24.92,-0.285,-1.13,14000,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":764,"percent_change":915,"volume":1505,"transactions":9,"vwap":2095},"2025-05-07",25.167,25.21,25.15,25.205,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1030,"volume":2103,"transactions":9,"vwap":2101},"2025-05-06",25.126,25.2,25.1,25.147,-0.108,52500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":1321,"transactions":9,"vwap":2109},"2025-05-05",25.211,25.32,25.18,25.255,-0.175,-0.69,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":1779,"percent_change":413,"volume":2117,"transactions":9,"vwap":2116},"2025-05-02",25.48,25.31,25.43,74300,{"date":2119,"open":174,"high":174,"low":2120,"close":2121,"change":2122,"percent_change":309,"volume":2123,"transactions":9,"vwap":2121},"2025-05-01",25.47,25.474,-0.004,77800,{"date":2125,"open":2126,"high":2114,"low":2126,"close":2127,"change":2128,"percent_change":744,"volume":2129,"transactions":9,"vwap":2127},"2025-04-30",25.3,25.478,0.043,288200,{"date":2131,"open":2132,"high":2120,"low":2107,"close":2133,"change":721,"percent_change":739,"volume":2134,"transactions":9,"vwap":2133},"2025-04-29",25.34,25.435,98200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1601,"volume":2142,"transactions":9,"vwap":2140},"2025-04-28",25.225,25.38,25.22,25.345,0.115,10000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2146,"change":299,"percent_change":1522,"volume":2148,"transactions":9,"vwap":2146},"2025-04-25",25.07,25.23,25.049999,42400,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":2155,"volume":1246,"transactions":9,"vwap":2153},"2025-04-24",25.11,25.295,25.28,0.046,0.18,{"date":2157,"open":2132,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":105,"volume":2162,"transactions":9,"vwap":2160},"2025-04-23",25.41,25.19,25.234,0.014,33200,{"date":178,"open":2151,"high":2139,"low":2151,"close":2139,"change":1159,"percent_change":2164,"volume":923,"transactions":9,"vwap":2139},0.44]