[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTAP":3,"homepage-market-summary":30,"stock-historical-CTAP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CTAP","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 US Equity PLUS Managed Futures Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0043,1.2,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.968,29.43,30,29.31,29.83,0.138,0.46,19022.51814,33.64,24.8,76864.80428565854,58.5,205,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},76865,15757284.878560001,19.85,"2025-12-09",[180,183,190,199,209,219,230,241,252,262,272,283,294,305,315,326,336,345,355,366,376,387,398,408,418,429,440,449,458,468,479,489,497,506,515,524,534,544,552,562,572,583,594,605,616,627,636,647,656,666,674,680,688,699,707,717,727,737,748,757,763,771,778,785,793,801,809,814,822,829,835,841,846,852,860,866,874,882,890,898,906,914,920,928,935,942,948,954,962,969,976,984,991,998,1007,1015,1023,1032,1040,1047,1056,1063,1071,1077,1085,1092,1099,1106,1114,1119,1127,1133,1139,1145,1153,1159,1165,1171,1176,1184,1193,1201,1209,1217,1224,1231,1237,1246,1252,1260,1267,1271,1279,1287,1293,1299,1307,1314,1320,1326,1334,1338,1345,1350,1357,1366,1373,1379,1385,1393,1397,1404,1411,1416,1424,1431,1436,1442,1449,1457,1463,1470,1476,1481,1488,1495,1501,1507,1513,1522,1529,1534,1541,1548,1555,1560,1568,1573,1581,1587,1593,1601,1608,1614,1619,1622,1627,1633,1640,1646,1654,1661,1665,1672,1678,1684,1692,1699,1708,1714,1721,1728,1735,1743,1748],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},190,29.5696,{"date":184,"open":185,"high":19,"low":185,"close":21,"change":52,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",29.3,1.67,12290.598301,178,29.6951,{"date":191,"open":192,"high":193,"low":185,"close":194,"change":52,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",29.86,29.925,29.34,1.7,29878.83601,240,29.6808,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",29.1,29.13,28.85,-0.74,-2.5,16613.443234,298,29.0184,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",29.98,29.41,29.59,-0.35,-1.17,16481.612185,287,29.733,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",30.15,30.26,29.74,29.94,-0.81,-2.63,20107.964037,225,29.9325,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",30.88,31.135,30.5799,30.75,-0.0499,-0.16,12912.975,133,30.7735,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",30.595,30.8,30.44,30.7999,0.4099,1.35,9830.94391,158,30.5996,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",30.21,30.7568,30.39,-0.12,-0.39,37678.5092,207,30.5627,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",30.18,30.755,30.51,-0.2321,-0.75,46893.61052,350,30.3508,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",31.05,31.105,30.5001,30.7421,0.0221,0.07,15538.96023,180,30.7834,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",30.76,31.14,30.67,30.72,-0.4742,-1.52,35452.762346,356,30.8313,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",31.72,31.87,31.01,31.1942,-0.4908,-1.55,83115.6496,445,31.3806,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",31.38,31.83,31.685,0.6102,1.96,46626.222216,337,31.6312,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",31.71,31.91,30.87,31.0748,-0.2752,-0.88,40429.072095,349,31.2785,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",30.5,31.5,31.35,-0.49,-1.54,35096.820624,280,31.1924,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",31,31.84,1.1265,3.67,28885.56069,233,31.513,{"date":346,"open":347,"high":244,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",30.55,30.42,30.7135,0.7892,2.64,14998.0646,197,30.6267,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",30.05,30.09,29.8,29.9243,0.3493,1.18,31010.27639,268,29.9577,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",29.28,29.64,29.575,-0.1936,-0.65,9376.3143,189,29.5087,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",29.72,30.11,29.63,29.7686,-0.1614,-0.54,33905.9135,173,29.9003,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",29.76,30.17,29.615,29.93,0.01,0.03,22450.5165,311,29.915,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",29.435,29.955,29.92,0.67,2.29,44567.1173,752,29.8741,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",29,29.4,29.25,0.59,2.06,215757.177289,361,29.1705,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",28.64,29.03,28.61,28.66,0.04,0.14,44900.01893,336,28.6342,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",28.3,28.84,28.25,28.62,0.63,2.25,79784.498516,649,28.6067,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":142,"volume":446,"transactions":447,"vwap":448},"2026-08-26",27.93,28.24,27.99,0.09,8949.312,146,28.0967,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",28.43,27.9,-0.9,-3.12,57304.0077,288,28.1972,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",29.19,28.73,28.8,-0.7193,-2.44,19700.5021,182,28.8737,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",29.5899,29.78,29.51,29.5193,0.1402,0.48,17683.685242,164,29.5679,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",29.58,29.35,29.3791,0.0791,0.27,23477.602535,177,29.4696,{"date":490,"open":202,"high":491,"low":492,"close":185,"change":493,"percent_change":117,"volume":494,"transactions":495,"vwap":496},"2026-08-19",29.46,29.07,0.3276,27841.2937,222,29.254,{"date":498,"open":421,"high":202,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",28.89,28.9724,-0.0876,-0.3,16528.130242,138,29.0084,{"date":507,"open":423,"high":508,"low":434,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",29.14,29.06,0.61,2.14,39358.78026,245,28.8455,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":447,"vwap":523},"2026-08-14",28.09,28.48,28.45,0.245,0.87,25761.30442,28.3952,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":214,"volume":531,"transactions":532,"vwap":533},"2026-08-13",28.05,28.4799,27.995,28.205,-0.1,13416.6607,111,28.2677,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",28.21,28.4,28.305,0.035,0.12,12490.1287,126,28.3418,{"date":545,"open":442,"high":546,"low":442,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",28.27,0.11,0.39,27730.303005,175,28.1531,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",27.66,28.306,28.16,1.1734,4.35,28431.729236,226,28.1116,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",26.8986,27.2204,26.9866,-0.036,-0.13,16430.6474,170,27.1042,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",27,27.19,26.69,27.0226,0.3426,1.28,16107.6744,152,26.9491,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",26.85,26.995,26.56,26.68,0.24,0.91,49191.1669,294,26.7919,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",26.37,26.6,26.27,26.44,-0.31,-1.16,30847.296619,221,26.4993,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",26.72,26.87,26.525,26.75,-0.62,-2.27,59786.588694,212,26.6457,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",27.47,27.57,27.18,27.37,0.3,1.11,124420.07773,897,27.3285,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":540,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",26.92,27.17,27.07,0.45,22654.99664,200,27.0534,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",27.11,27.35,26.91,26.95,0.58,2.2,68227.09015,386,27.0133,{"date":648,"open":597,"high":649,"low":650,"close":596,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",26.655,26.2597,-0.33,-1.24,10986.0107,269,26.5037,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",28.06,26.67,26.7,-1.36,-4.85,426010.056,242,27.0303,{"date":667,"open":668,"high":669,"low":668,"close":658,"change":670,"percent_change":671,"volume":672,"transactions":29,"vwap":673},"2026-07-24",27.56,28.19,-0.42,-1.47,14796.9806,27.9818,{"date":675,"open":499,"high":499,"low":518,"close":518,"change":540,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",0.42,18663.700799,227,28.6427,{"date":681,"open":434,"high":434,"low":682,"close":683,"change":589,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",28.3101,28.36,0.85,866414.2839,980,28.4113,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",28.02,28.189,27.95,28.12,0.55,1.99,3195011.4054,239,28.0887,{"date":700,"open":701,"high":702,"low":701,"close":619,"change":703,"percent_change":684,"volume":704,"transactions":705,"vwap":706},"2026-07-20",27.48,27.72,0.232,12255.02895,157,27.648,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",27.09,27.5617,27.338,0.168,0.62,47528.881525,334,27.3561,{"date":718,"open":719,"high":720,"low":721,"close":630,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",27.46,28.2,27.1001,-0.3653,-1.33,22651.467195,214,27.3234,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":466,"vwap":736},"2026-07-15",27.54,27.6,27.16,27.5353,0.0353,0.13,24447.0704,27.3229,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",27.61,27.67,27.36,27.5,0.37,1.36,34956.6344,289,27.5656,{"date":749,"open":587,"high":750,"low":587,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",27.295,27.13,0.57,2.15,100880.424655,384,26.9618,{"date":758,"open":759,"high":760,"low":761,"close":587,"change":394,"percent_change":547,"volume":762,"transactions":9,"vwap":587},"2026-07-10",26.5,26.58,26.34,23700,{"date":764,"open":765,"high":588,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",26.595,26.41,26.53,-0.062,-0.23,52100,{"date":772,"open":773,"high":607,"low":774,"close":775,"change":776,"percent_change":485,"volume":777,"transactions":9,"vwap":775},"2026-07-08",26.39,26.26,26.592,0.072,33600,{"date":779,"open":780,"high":781,"low":774,"close":782,"change":257,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-07",26.61,26.62,26.52,-0.45,31800,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",26.040001,26.79,26.64,0.51,1.95,70600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":257,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-02",26.235,26.355,25.9,26.13,-0.46,77900,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":237,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-01",26.11,26.42,26.02,26.25,-0.61,38700,{"date":810,"open":806,"high":811,"low":806,"close":766,"change":812,"percent_change":510,"volume":813,"transactions":9,"vwap":766},"2026-06-30",26.46,0.159,15300,{"date":815,"open":816,"high":817,"low":797,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",25.97,26.31,26.251,0.741,2.9,129100,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":372,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-26",25.71,26.030001,25.51,-2.48,56700,{"date":830,"open":773,"high":773,"low":831,"close":832,"change":833,"percent_change":372,"volume":834,"transactions":9,"vwap":832},"2026-06-25",26,26.16,-0.17,72500,{"date":836,"open":773,"high":576,"low":837,"close":838,"change":670,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-24",26.21,26.33,-1.57,48300,{"date":842,"open":574,"high":843,"low":610,"close":610,"change":225,"percent_change":844,"volume":845,"transactions":9,"vwap":610},"2026-06-23",27.3,-2.94,58100,{"date":847,"open":848,"high":849,"low":850,"close":668,"change":502,"percent_change":72,"volume":851,"transactions":9,"vwap":668},"2026-06-22",27.69,27.79,27.396,30900,{"date":853,"open":854,"high":855,"low":742,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-18",27.775,27.94,27.86,0.34,1.24,26000,{"date":861,"open":443,"high":862,"low":863,"close":863,"change":372,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-17",28.46,27.52,-2.31,29800,{"date":867,"open":868,"high":862,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-16",28.32,28.059999,28.17,-0.6,-2.09,40900,{"date":875,"open":876,"high":203,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",28.54,28.52,28.77,0.05,0.17,74600,{"date":883,"open":884,"high":885,"low":420,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-12",28.92,29.02,28.72,-0.21,-0.73,71000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":833,"volume":897,"transactions":9,"vwap":895},"2026-06-11",29.040001,29.255,28.86,28.93,-0.05,20800,{"date":899,"open":900,"high":901,"low":895,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-10",29.030001,29.37,28.98,-0.14,-0.48,25900,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-09",29.52,28.42,29.12,-0.47,-1.59,51200,{"date":915,"open":916,"high":917,"low":213,"close":213,"change":918,"percent_change":919,"volume":808,"transactions":9,"vwap":213},"2026-06-08",29.87,30.0049992,0.28,0.96,{"date":921,"open":922,"high":923,"low":924,"close":20,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":20},"2026-06-05",30.24,30.38,29.26,-1.34,-4.37,73000,{"date":929,"open":930,"high":931,"low":222,"close":932,"change":214,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-04",30.31,30.77,30.65,-1.13,153000,{"date":936,"open":937,"high":938,"low":939,"close":338,"change":530,"percent_change":940,"volume":941,"transactions":9,"vwap":338},"2026-06-03",31.125,31.15,30.91,-0.32,57900,{"date":943,"open":298,"high":944,"low":945,"close":944,"change":946,"percent_change":947,"volume":941,"transactions":9,"vwap":944},"2026-06-02",31.1,30.69,0.21,0.68,{"date":949,"open":950,"high":286,"low":348,"close":951,"change":684,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-01",30.43,30.89,2.83,78200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":769,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-29",30.01,30.08,29.71,30.040001,-0.76,76100,{"date":963,"open":964,"high":964,"low":19,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-28",30.33,30.27,0.143,0.47,67000,{"date":970,"open":19,"high":971,"low":19,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-27",30.41,30.127,-0.695,-2.25,70400,{"date":977,"open":298,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-26",31.08,30.66,30.822,-0.608,-1.93,63000,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":530,"volume":990,"transactions":9,"vwap":988},"2026-05-22",31.21,31.73,31.43,-0.03,33500,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":960,"volume":997,"transactions":9,"vwap":995},"2026-05-21",32.21,31.16,31.46,-0.24,98900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-20",32.2,32.203,31.47,31.7,-0.705,-2.18,65200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":112,"volume":1014,"transactions":9,"vwap":1012},"2026-05-19",32.51,32.58,32.16,32.405,-0.002,18600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":879,"volume":1022,"transactions":9,"vwap":1020},"2026-05-18",32.27,32.826,32.24,32.407,0.017,56100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-15",32.25,32.539,32.09,32.39,-0.06,-0.18,73600,{"date":1033,"open":1034,"high":1035,"low":1000,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-14",32.35,32.5,32.45,0.18,0.56,27600,{"date":1041,"open":1042,"high":1043,"low":1000,"close":1017,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1017},"2026-05-13",32.41,32.6,-0.11,-0.34,31900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-12",32.31,32.43,31.935,32.38,0.65,2.05,185600,{"date":1057,"open":1058,"high":1059,"low":330,"close":987,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":987},"2026-05-11",31.36,31.845,0.718,2.32,53000,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-08",30.49,31.22,31.011999,0.132,0.43,63600,{"date":1072,"open":328,"high":1073,"low":1074,"close":232,"change":833,"percent_change":1075,"volume":1076,"transactions":9,"vwap":232},"2026-05-07",30.92,30.030001,-0.55,77400,{"date":1078,"open":1079,"high":1080,"low":951,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-06",31.19,31.2,31.049999,-0.87,-2.73,44400,{"date":1086,"open":25,"high":25,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-05",31.55,31.92,-0.117,-0.37,80600,{"date":1093,"open":296,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":873,"transactions":9,"vwap":1096},"2026-05-04",32.17,31.59,32.036999,0.432,1.37,{"date":1100,"open":1101,"high":318,"low":1087,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-01",31.795,31.605,-0.365,-1.14,50900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":122,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-30",31.42,33.603,31.34,31.97,0.79,46100,{"date":1115,"open":986,"high":296,"low":986,"close":296,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":296},"2026-04-29",1.145,3.74,24000,{"date":1120,"open":930,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-28",31.25,30.2,30.575,0.395,1.31,22100,{"date":1128,"open":1129,"high":964,"low":1129,"close":264,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":264},"2026-04-27",29.66,0.584,1.97,53700,{"date":1134,"open":924,"high":391,"low":924,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-24",29.596,0.226,0.77,20400,{"date":1140,"open":1141,"high":1142,"low":1141,"close":901,"change":642,"percent_change":1143,"volume":1144,"transactions":9,"vwap":901},"2026-04-23",29.01,29.99,2.01,22700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":967,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-22",28.69,28.901,28.63,28.79,1.66,70300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":868,"change":147,"percent_change":744,"volume":1158,"transactions":9,"vwap":868},"2026-04-21",28.040001,28.415,27.985,69400,{"date":1160,"open":1161,"high":1162,"low":1161,"close":855,"change":1163,"percent_change":744,"volume":1164,"transactions":9,"vwap":855},"2026-04-20",27.55,28.13,0.375,25500,{"date":1166,"open":742,"high":347,"low":804,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-17",27.565,-0.765,-2.7,214500,{"date":1172,"open":1173,"high":1149,"low":1173,"close":1174,"change":520,"percent_change":521,"volume":1175,"transactions":9,"vwap":1174},"2026-04-16",28.29,28.33,25100,{"date":1177,"open":452,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-15",30.78,27.78,28.084999,0.23,0.83,21500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-14",28,28.058001,27.64,27.855,-0.055,-0.2,49300,{"date":1194,"open":452,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-13",28.15,27.7,27.91,0.76,2.8,23600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":322,"volume":1208,"transactions":9,"vwap":1206},"2026-04-10",27.22,27.45,27.013,27.15,-0.241,28600,{"date":1210,"open":1203,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-09",27.42,27.014999,27.391,0.441,1.64,22600,{"date":1218,"open":759,"high":1219,"low":1220,"close":641,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":641},"2026-04-08",27.0049992,26.341,-0.68,-2.46,155900,{"date":1225,"open":1226,"high":1197,"low":1211,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-07",27.77,27.63,-0.28,-1,48400,{"date":1232,"open":1233,"high":1186,"low":554,"close":1197,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1197},"2026-04-06",27.92,0.338,1.23,30300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-02",27.14,27.58,26.35,27.572,1.217,4.62,56800,{"date":1247,"open":1248,"high":649,"low":1249,"close":796,"change":1250,"percent_change":912,"volume":1251,"transactions":9,"vwap":796},"2026-04-01",26.32,26.28,-0.427,14900,{"date":1253,"open":789,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-31",26.82,26.54,26.782,0.311,1.17,27300,{"date":1261,"open":660,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1125,"volume":1266,"transactions":9,"vwap":1264},"2026-03-30",26.745,26.29,26.471,0.341,17000,{"date":1268,"open":832,"high":1249,"low":831,"close":798,"change":1037,"percent_change":1269,"volume":1270,"transactions":9,"vwap":798},"2026-03-27",0.69,32600,{"date":1272,"open":1273,"high":1249,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-26",26.1,25.927,25.95,-0.274,-1.04,16700,{"date":1280,"open":1281,"high":1249,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-25",25.92,25.62,26.224,0.114,0.44,12000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":803,"change":445,"percent_change":152,"volume":1292,"transactions":9,"vwap":803},"2026-03-24",26.08,26.36,25.991,10500,{"date":1294,"open":780,"high":780,"low":1295,"close":805,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":805},"2026-03-23",25.86,-0.91,-3.38,23200,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-20",27.33,26.911,26.93,-0.474,-1.73,14700,{"date":1308,"open":849,"high":849,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-19",27.154,27.404,-0.576,-2.06,23000,{"date":1315,"open":1195,"high":683,"low":1233,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-18",27.98,-0.19,-0.67,74300,{"date":1321,"open":1322,"high":870,"low":1322,"close":870,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":870},"2026-03-17",27.87,0.848,3.1,16100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1277,"volume":1333,"transactions":9,"vwap":1331},"2026-03-16",27.89,27.905,27.281,27.322,-0.288,27400,{"date":1335,"open":1197,"high":1336,"low":1337,"close":739,"change":568,"percent_change":911,"volume":1164,"transactions":9,"vwap":739},"2026-03-13",27.96,27.535,{"date":1339,"open":1162,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-12",28.179,27.74,-0.307,-1.09,23500,{"date":1346,"open":693,"high":1347,"low":1197,"close":1348,"change":1349,"percent_change":331,"volume":897,"transactions":9,"vwap":1348},"2026-03-11",28.22,28.047001,-0.137,{"date":1351,"open":1352,"high":1353,"low":693,"close":1354,"change":1355,"percent_change":1125,"volume":1356,"transactions":9,"vwap":1354},"2026-03-10",28.28,28.44,28.184,0.364,38400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-09",27.65,29.055,27.4,27.82,-0.25,-0.89,64900,{"date":1367,"open":444,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":600,"volume":1372,"transactions":9,"vwap":1370},"2026-03-06",28.31,27.795,28.07,-0.086,78600,{"date":1374,"open":1347,"high":1375,"low":692,"close":1376,"change":1377,"percent_change":1229,"volume":1378,"transactions":9,"vwap":1376},"2026-03-05",28.355,28.156,-0.284,18400,{"date":1380,"open":855,"high":1381,"low":855,"close":1353,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1353},"2026-03-04",28.5,0.64,2.3,31200,{"date":1386,"open":1387,"high":1388,"low":843,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-03",27.38,28.1,27.8,-0.8,-2.8,423700,{"date":1394,"open":1368,"high":1149,"low":1173,"close":1395,"change":279,"percent_change":122,"volume":1396,"transactions":9,"vwap":1395},"2026-03-02",28.6,13200,{"date":1398,"open":739,"high":1399,"low":739,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-27",29.33,28.53,0.15,0.53,26200,{"date":1405,"open":1353,"high":518,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-26",28.11,28.38,-0.02,-0.07,15700,{"date":1412,"open":1368,"high":1413,"low":536,"close":537,"change":1414,"percent_change":435,"volume":1415,"transactions":9,"vwap":537},"2026-02-25",29.22,0.179,30500,{"date":1417,"open":1418,"high":1419,"low":1389,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-24",27.865,28.39,28.221,0.241,0.86,30600,{"date":1425,"open":1316,"high":1426,"low":1427,"close":1316,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1316},"2026-02-23",29.059999,27.85,-0.107,-0.38,38600,{"date":1432,"open":452,"high":693,"low":1362,"close":1433,"change":1434,"percent_change":435,"volume":1435,"transactions":9,"vwap":1433},"2026-02-20",28.087,0.177,29700,{"date":1437,"open":1438,"high":1439,"low":1389,"close":1197,"change":1440,"percent_change":1285,"volume":1441,"transactions":9,"vwap":1197},"2026-02-19",27.81,28.81,0.121,33000,{"date":1443,"open":554,"high":1444,"low":668,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-18",28.528,27.789,0.539,1.98,292000,{"date":1450,"open":1451,"high":1452,"low":640,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-17",26.98,27.34,27.25,0.29,1.08,22800,{"date":1458,"open":576,"high":201,"low":576,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-13",26.96,0.22,0.82,23800,{"date":1464,"open":1465,"high":1186,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-12",27.399,26.74,-0.82,-2.98,38000,{"date":1471,"open":1240,"high":1389,"low":1472,"close":668,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":668},"2026-02-11",27.325,0.26,0.95,14800,{"date":1477,"open":1301,"high":1478,"low":843,"close":843,"change":1479,"percent_change":880,"volume":1480,"transactions":9,"vwap":843},"2026-02-10",28.57,0.045,46400,{"date":1482,"open":608,"high":1301,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-09",26.78,27.255,0.411,1.53,2863900,{"date":1489,"open":781,"high":1490,"low":1491,"close":1490,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1490},"2026-02-06",26.844,26.48,0.778,2.98,11200,{"date":1496,"open":1497,"high":1249,"low":831,"close":1498,"change":1499,"percent_change":1005,"volume":1500,"transactions":9,"vwap":1498},"2026-02-05",26.14,26.066,-0.582,4600,{"date":1502,"open":576,"high":1503,"low":759,"close":1504,"change":1505,"percent_change":622,"volume":1506,"transactions":9,"vwap":1504},"2026-02-04",26.725,26.648,0.079,17800,{"date":1508,"open":760,"high":760,"low":1509,"close":1510,"change":1511,"percent_change":967,"volume":1512,"transactions":9,"vwap":1510},"2026-02-03",26.151,26.569,0.125,11300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-02",26.305,26.515,26.22,26.444,-0.136,-0.51,24300,{"date":1523,"open":1524,"high":1427,"low":1525,"close":760,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":760},"2026-01-30",27.12,26.165,-1.161,-4.19,78000,{"date":1530,"open":693,"high":693,"low":1531,"close":1532,"change":712,"percent_change":510,"volume":1533,"transactions":9,"vwap":1532},"2026-01-29",27.2,27.741,19900,{"date":1535,"open":621,"high":730,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-28",27.21,27.573,0.471,1.74,18100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1544,"change":1546,"percent_change":127,"volume":1547,"transactions":9,"vwap":1544},"2026-01-27",26.989,27.102,26.9,0.108,8100,{"date":1549,"open":1459,"high":1550,"low":641,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-26",27.259,26.994,0.446,1.68,145700,{"date":1556,"open":1557,"high":781,"low":1557,"close":1558,"change":857,"percent_change":1559,"volume":1144,"transactions":9,"vwap":1558},"2026-01-23",26.309,26.548,1.3,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":66,"volume":1567,"transactions":9,"vwap":1565},"2026-01-22",25.94,26.3,25.905,26.208,0.235,9100,{"date":1569,"open":1275,"high":1289,"low":824,"close":1570,"change":1571,"percent_change":89,"volume":1572,"transactions":9,"vwap":1570},"2026-01-21",25.973,0.262,18800,{"date":1574,"open":1575,"high":805,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-20",25.75,25.681,25.711,-0.485,-1.85,31400,{"date":1582,"open":1491,"high":1491,"low":1583,"close":1584,"change":1103,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-16",26.021999,26.196,-1.37,8000,{"date":1588,"open":1589,"high":1483,"low":1590,"close":1590,"change":1591,"percent_change":1082,"volume":1592,"transactions":9,"vwap":1590},"2026-01-15",26.65,26.561,-0.234,13800,{"date":1594,"open":1595,"high":1596,"low":1516,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-14",26.73,27.1,26.795,0.222,0.84,9000,{"date":1602,"open":1603,"high":1604,"low":609,"close":1605,"change":1606,"percent_change":1221,"volume":1607,"transactions":9,"vwap":1605},"2026-01-13",26.706,26.8,26.573,-0.183,22500,{"date":1609,"open":1610,"high":1604,"low":1610,"close":1611,"change":1612,"percent_change":1285,"volume":1613,"transactions":9,"vwap":1611},"2026-01-12",26.496,26.756,0.116,12600,{"date":1615,"open":766,"high":1466,"low":1241,"close":789,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":789},"2026-01-09",0.5,1.91,7000,{"date":1620,"open":1275,"high":1290,"low":1275,"close":1497,"change":394,"percent_change":547,"volume":1621,"transactions":9,"vwap":1497},"2026-01-08",115200,{"date":1623,"open":1624,"high":817,"low":803,"close":803,"change":1625,"percent_change":1390,"volume":1626,"transactions":9,"vwap":803},"2026-01-07",26.195,-0.211,76700,{"date":1628,"open":806,"high":1466,"low":1629,"close":1630,"change":1631,"percent_change":1098,"volume":1632,"transactions":9,"vwap":1630},"2026-01-06",26.2,26.321,0.355,8600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1553,"volume":1639,"transactions":9,"vwap":1637},"2026-01-05",26.109,26.15,25.966,0.429,20700,{"date":1641,"open":1575,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":600,"volume":1313,"transactions":9,"vwap":1644},"2026-01-02",25.85,25.484,25.537,-0.079,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":600,"volume":1653,"transactions":9,"vwap":1651},"2025-12-31",25.72,25.76,25.6,25.616,-0.08,7800,{"date":1655,"open":1656,"high":1575,"low":1657,"close":1658,"change":1659,"percent_change":887,"volume":1660,"transactions":9,"vwap":1658},"2025-12-30",25.65,25.598,25.696,-0.054,14600,{"date":1662,"open":806,"high":806,"low":1663,"close":1575,"change":1499,"percent_change":1664,"volume":1126,"transactions":9,"vwap":1575},"2025-12-29",25.57,-2.21,{"date":1666,"open":1629,"high":596,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-26",26.17,26.332,0.366,1.41,5400,{"date":1673,"open":1674,"high":1637,"low":1675,"close":1637,"change":1676,"percent_change":1408,"volume":1677,"transactions":9,"vwap":1637},"2025-12-24",25.93,25.774,-0.006,4700,{"date":1679,"open":1680,"high":1681,"low":1648,"close":1682,"change":1683,"percent_change":403,"volume":813,"transactions":9,"vwap":1682},"2025-12-23",25.88,26.108,25.972,0.172,{"date":1685,"open":1686,"high":797,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-22",25.829,25.735,25.8,0.322,1.26,14500,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-19",25.52,25.478,0.182,0.72,500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-18",25.347,25.39,25.175,25.296,0.347,1.39,7200,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":453,"volume":1713,"transactions":9,"vwap":1711},"2025-12-17",25.242,24.949,-0.226,3200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1703,"change":1719,"percent_change":1317,"volume":1720,"transactions":9,"vwap":1703},"2025-12-16",25.08,25.24,25.025,-0.049,7100,{"date":1722,"open":1702,"high":1702,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-15",25.136,25.224,0.2,0.8,8500,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1653,"transactions":9,"vwap":1732},"2025-12-12",25.54,24.909,25.024,-0.357,-1.41,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1726,"volume":1742,"transactions":9,"vwap":1740},"2025-12-11",25.239,25.43,25.22,25.381,0.201,6800,{"date":1744,"open":65,"high":1745,"low":26,"close":1745,"change":1746,"percent_change":1747,"volume":1720,"transactions":9,"vwap":1745},"2025-12-10",25.18,0.175,0.7,{"date":178,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":887,"volume":1752,"transactions":9,"vwap":1750},25.058399,25.0049992,-0.0534,838]