[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FOXY":3,"homepage-market-summary":29,"stock-historical-FOXY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FOXY","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 Currency Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.1725,2.76,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.132,27.12,27.17,27.01,0.122,0.45,29485.673473,32.198,26.68,61756.725157828,8.2,418,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23.92,44883,16382281.289457,6.95,"2025-04-22",[181,184,193,203,211,221,232,242,252,262,272,282,293,301,309,319,326,336,347,354,361,366,375,386,396,404,413,423,431,437,444,454,462,469,477,486,494,504,513,522,532,542,550,560,569,580,590,599,610,621,629,637,646,654,665,674,683,693,701,711,715,722,729,735,739,747,755,761,766,770,776,783,789,795,802,809,815,823,830,834,840,845,851,857,862,866,869,874,880,885,890,896,902,908,912,916,919,924,930,937,941,944,949,952,956,959,965,972,977,982,985,991,997,1004,1010,1016,1019,1023,1027,1030,1034,1038,1044,1051,1056,1061,1067,1071,1078,1082,1085,1089,1095,1102,1109,1116,1121,1127,1133,1142,1147,1154,1159,1166,1172,1177,1181,1185,1191,1195,1199,1202,1205,1209,1213,1217,1222,1228,1233,1237,1240,1244,1250,1257,1263,1269,1277,1281,1286,1292,1298,1303,1306,1311,1318,1324,1329,1334,1339,1344,1351,1359,1366,1371,1375,1379,1385,1390,1395,1403,1408,1414,1419,1424,1431,1439,1446,1453,1458,1464,1472,1476,1483,1488,1493,1499,1505,1513,1518,1524,1529,1534,1538,1541,1547,1553,1561,1567,1572,1577,1584,1591,1598,1603,1609,1614,1620,1624,1630,1637,1644,1650,1655,1660,1665,1669,1674,1678,1683,1688,1693,1699,1705,1709,1715,1720,1726,1731,1736,1741,1746,1753,1757,1763,1766,1771,1777,1784,1791,1797,1803,1806,1813,1818,1823,1827,1833,1838,1842,1847,1852,1859,1864,1869,1875,1881,1888,1894,1899,1905,1911,1916,1922,1928,1932,1937,1942,1948,1955,1962,1967,1972,1978,1985,1991,1996,2004,2011,2018,2024,2030,2037,2041,2046,2053,2061,2068,2074,2080,2084,2088,2094,2100,2105,2110,2114,2118,2123,2130,2135,2141,2147,2152,2159,2165,2172,2179,2184,2188,2194,2198,2203,2207,2212,2218,2224,2229,2234,2238,2243,2248,2253,2258,2263,2270,2276,2282,2288,2296,2302,2307,2313,2318,2324,2331,2337,2344,2351,2358,2363,2367,2373,2379,2384,2391],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},406,27.0786,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",26.77,27.095,0.29,1.09,246172.303882,568,27.0081,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",26.75,26.8504,26.72,-0.03,-0.11,44475.876188,451,26.7908,{"date":204,"open":195,"high":205,"low":25,"close":195,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",26.84,-0.05,-0.19,52668.003371,546,26.752,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",26.97,27.0845,26.8,-0.1741,-0.65,132940.664524,775,26.8753,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",26.91,27.0448,26.862,26.9741,-0.1159,-0.43,38606.554474,465,26.9688,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",27.29,27.02,27.09,-0.195,-0.71,119718.986786,611,27.0869,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",27.53,27.26,27.285,-0.295,-1.07,42655.366476,636,27.3418,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",27.64,27.7,27.58,-0.155,-0.56,136230.085425,579,27.6423,{"date":263,"open":264,"high":265,"low":255,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",27.76,27.785,27.735,-0.065,-0.23,71758.843356,592,27.722,{"date":273,"open":264,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",27.87,27.75,27.8,-0.18,-0.64,46507.836935,519,27.8097,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",27.96,28.01,27.9006,27.98,0.19,0.68,41964.56948,527,27.972,{"date":294,"open":264,"high":295,"low":296,"close":295,"change":297,"percent_change":141,"volume":298,"transactions":299,"vwap":300},"2026-09-16",27.79,27.67,0.09,26741.571845,374,27.7123,{"date":302,"open":276,"high":303,"low":304,"close":255,"change":111,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",27.81,27.68,-0.04,33221.216763,385,27.7328,{"date":310,"open":296,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",27.77,27.66,27.71,0.04,0.14,408263.074857,480,27.7618,{"date":320,"open":264,"high":321,"low":296,"close":296,"change":322,"percent_change":111,"volume":323,"transactions":324,"vwap":325},"2026-09-11",27.8156,-0.0036,38641.469819,392,27.7481,{"date":327,"open":328,"high":313,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",27.57,27.54,27.6736,-0.1464,-0.53,55141.119501,560,27.65,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",27.74,27.83,27.73,27.82,0.1,0.36,43574.432367,594,27.7858,{"date":348,"open":328,"high":340,"low":349,"close":350,"change":305,"percent_change":351,"volume":352,"transactions":173,"vwap":353},"2026-09-08",27.4555,27.72,-0.14,83847.498004,27.664,{"date":355,"open":304,"high":303,"low":304,"close":264,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",0.03,0.11,88203.765399,566,27.7617,{"date":362,"open":341,"high":341,"low":304,"close":340,"change":357,"percent_change":126,"volume":363,"transactions":364,"vwap":365},"2026-09-03",51081.336848,545,27.7192,{"date":367,"open":368,"high":368,"low":244,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",27.69,27.62,0.075,0.27,68856.770534,597,27.5847,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",27.39,27.625,27.36,27.545,0.355,1.31,76879.097372,654,27.5217,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",27.14,27.245,27.19,0.07,0.26,39389.527974,478,27.1732,{"date":397,"open":398,"high":398,"low":235,"close":18,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",27.2,-0.13,-0.48,88217.953826,844,27.0816,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":399,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",27.16,27.31,27.25,-0.47,74836.432055,682,27.2531,{"date":414,"open":415,"high":377,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",27.34,27.286,27.38,-0.26,-0.94,79928.559145,809,27.3459,{"date":424,"open":254,"high":304,"low":425,"close":254,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",27.6,-0.0282,-0.1,140101.006348,728,27.6283,{"date":432,"open":296,"high":255,"low":254,"close":433,"change":434,"percent_change":199,"volume":435,"transactions":260,"vwap":436},"2026-08-24",27.6682,-0.0318,52191.560301,27.6649,{"date":438,"open":350,"high":340,"low":439,"close":255,"change":268,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",27.47,-0.82,161378.120133,800,27.6139,{"date":445,"open":446,"high":447,"low":448,"close":446,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",27.93,28.0297,27.8201,0.095,0.34,32430.905001,423,27.9534,{"date":455,"open":341,"high":456,"low":340,"close":457,"change":458,"percent_change":297,"volume":459,"transactions":460,"vwap":461},"2026-08-19",27.86,27.835,0.025,68989.114976,586,27.7962,{"date":463,"open":274,"high":274,"low":264,"close":303,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",-0.06,-0.22,108636.532482,718,27.7906,{"date":470,"open":312,"high":471,"low":312,"close":274,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",27.89,-0.005,-0.02,113289.142998,715,27.8125,{"date":478,"open":479,"high":480,"low":481,"close":480,"change":482,"percent_change":409,"volume":483,"transactions":484,"vwap":485},"2026-08-14",27.84,27.875,27.78,-0.1308,96550.323434,816,27.8286,{"date":487,"open":488,"high":488,"low":284,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":384,"vwap":493},"2026-08-13",28.12,28.0058,-0.086,-0.31,101978.455798,28.0075,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":473,"volume":501,"transactions":502,"vwap":503},"2026-08-12",28.08,28.14,28.05,28.0918,-0.0068,33518.420278,533,28.1052,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":258,"volume":510,"transactions":511,"vwap":512},"2026-08-11",28.19,28.0544,28.0986,-0.1596,51115.695169,756,28.1166,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":106,"volume":519,"transactions":520,"vwap":521},"2026-08-10",28.18,28.28,28.2582,0.0169,47895.530703,622,28.2444,{"date":523,"open":515,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",28.29,28.13,28.2413,0.0063,0.02,45999.942085,599,28.2454,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":334,"vwap":541},"2026-08-06",28.26,28.27,28.1728,28.235,0.105,0.37,61637.551383,28.2132,{"date":543,"open":544,"high":544,"low":498,"close":525,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",28.21,-0.042,-0.15,102921.426817,831,28.1261,{"date":551,"open":515,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",28.245,28.159,28.172,0.042,0.15,56535.153197,808,28.2009,{"date":561,"open":562,"high":562,"low":563,"close":525,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",28.36,28.09,-0.38,-1.33,70623.922928,1091,28.1413,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",28.33,28.54,28.2517,28.51,0.41,1.46,46340.622525,1086,28.418,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":549},"2026-07-30",28.3,28.635,27.95,28.1,-0.21,-0.74,74413.127514,947,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":207,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",28.49,28.24,28.31,-0.67,66919.493913,918,28.3397,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",28.71,28.75,28.4,28.5,-0.39,-1.35,96822.244053,748,28.5065,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",28.97,28.98,28.79,28.89,0.3,1.05,111771.978155,737,28.8728,{"date":622,"open":604,"high":601,"low":623,"close":624,"change":546,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",28.43,28.59,-0.52,98895.585364,982,28.5512,{"date":630,"open":614,"high":631,"low":632,"close":633,"change":491,"percent_change":248,"volume":634,"transactions":635,"vwap":636},"2026-07-23",28.85,28.66,28.74,86689.838729,1125,28.7545,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":491,"volume":644,"transactions":608,"vwap":645},"2026-07-22",29,29.14,28.96,29.05,-0.09,97404.198007,29.0003,{"date":647,"open":639,"high":648,"low":649,"close":640,"change":391,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",29.145,28.92,0.24,115780.920257,909,29.0451,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",29.11,29.95,29.01,29.07,-0.27,-0.92,87409.286139,975,29.0523,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":106,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-17",29.2,29.34,29.155,0.2,104023.996643,928,29.2474,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":277,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-16",29.22,29.28,29.17,-0.61,74283.579525,767,29.2118,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":206,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-15",29.41,29.51,29.3,29.46,-0.17,108768.49163,1021,29.4268,{"date":694,"open":695,"high":686,"low":696,"close":686,"change":697,"percent_change":356,"volume":698,"transactions":699,"vwap":700},"2026-07-14",29.42,29.405,0.01,104797.822054,765,29.4486,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":464,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-13",29.56,29.59,29.39,29.5,-0.2,184458.710239,1398,29.4569,{"date":712,"open":706,"high":713,"low":688,"close":703,"change":111,"percent_change":198,"volume":714,"transactions":9,"vwap":703},"2026-07-10",29.663,60000,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":643,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-09",29.53,29.64,29.57,-0.3,53300,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":314,"percent_change":315,"volume":728,"transactions":9,"vwap":727},"2026-07-08",29.58,29.71,29.55,29.66,42900,{"date":730,"open":706,"high":731,"low":732,"close":733,"change":206,"percent_change":689,"volume":734,"transactions":9,"vwap":733},"2026-07-07",29.628,29.45,29.62,30200,{"date":736,"open":724,"high":737,"low":703,"close":737,"change":206,"percent_change":689,"volume":738,"transactions":9,"vwap":737},"2026-07-06",29.67,45200,{"date":740,"open":741,"high":742,"low":737,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-02",29.84,29.905,29.72,-0.12,-0.4,38200,{"date":748,"open":749,"high":750,"low":751,"close":741,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":741},"2026-07-01",29.93,29.951,29.81,0.05,0.17,51500,{"date":756,"open":725,"high":757,"low":737,"close":758,"change":753,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-30",29.87,29.79,0.57,70600,{"date":762,"open":763,"high":763,"low":764,"close":733,"change":206,"percent_change":689,"volume":765,"transactions":9,"vwap":733},"2026-06-29",29.74,29.6,73200,{"date":767,"open":768,"high":743,"low":703,"close":737,"change":106,"percent_change":670,"volume":769,"transactions":9,"vwap":737},"2026-06-26",29.61,51200,{"date":771,"open":772,"high":768,"low":685,"close":768,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":768},"2026-06-25",29.43,-0.29,-0.97,1249000,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":616,"percent_change":101,"volume":782,"transactions":9,"vwap":781},"2026-06-24",29.83,29.91,29.75,29.9,147300,{"date":784,"open":768,"high":785,"low":786,"close":764,"change":146,"percent_change":787,"volume":788,"transactions":9,"vwap":764},"2026-06-23",29.63,29.48,1.3,33800,{"date":790,"open":791,"high":792,"low":678,"close":676,"change":744,"percent_change":793,"volume":794,"transactions":9,"vwap":676},"2026-06-22",29.23,29.33,-0.41,41700,{"date":796,"open":676,"high":797,"low":798,"close":668,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":668},"2026-06-18",29.37,29.207,0.21,0.72,44400,{"date":803,"open":614,"high":804,"low":805,"close":806,"change":450,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-17",29.415,28.77,29.13,1.18,34500,{"date":810,"open":811,"high":687,"low":812,"close":614,"change":813,"percent_change":228,"volume":814,"transactions":9,"vwap":614},"2026-06-16",28.88,28.7,-0.124,37500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":228,"volume":822,"transactions":9,"vwap":820},"2026-06-15",29.030001,29.32,28.82,28.914,-0.126,31600,{"date":824,"open":640,"high":640,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-12",28.925,29.040001,0.08,0.28,21300,{"date":831,"open":659,"high":832,"low":811,"close":641,"change":106,"percent_change":799,"volume":833,"transactions":9,"vwap":641},"2026-06-11",29.18,43800,{"date":835,"open":836,"high":837,"low":838,"close":837,"change":206,"percent_change":689,"volume":839,"transactions":9,"vwap":837},"2026-06-10",28.72,28.9,28.65,63100,{"date":841,"open":842,"high":843,"low":614,"close":843,"change":198,"percent_change":427,"volume":844,"transactions":9,"vwap":843},"2026-06-09",28.91,28.95,47700,{"date":846,"open":826,"high":640,"low":847,"close":613,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":613},"2026-06-08",28.87,-0.42,-1.43,56100,{"date":852,"open":772,"high":772,"low":853,"close":854,"change":473,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-05",29.25,29.4,-0.07,62900,{"date":858,"open":732,"high":859,"low":687,"close":695,"change":753,"percent_change":860,"volume":861,"transactions":9,"vwap":695},"2026-06-04",29.545,0.58,61700,{"date":863,"open":648,"high":853,"low":864,"close":853,"change":827,"percent_change":371,"volume":865,"transactions":9,"vwap":853},"2026-06-03",29.049999,36600,{"date":867,"open":656,"high":678,"low":826,"close":678,"change":643,"percent_change":491,"volume":868,"transactions":9,"vwap":678},"2026-06-02",38000,{"date":870,"open":826,"high":871,"low":826,"close":871,"change":556,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-01",29.26,0.52,43300,{"date":875,"open":876,"high":877,"low":878,"close":656,"change":697,"percent_change":356,"volume":879,"transactions":9,"vwap":656},"2026-05-29",29.125,29.15,29.09,34800,{"date":881,"open":853,"high":853,"low":882,"close":883,"change":111,"percent_change":198,"volume":884,"transactions":9,"vwap":883},"2026-05-28",29.056,29.1,49600,{"date":886,"open":877,"high":887,"low":888,"close":656,"change":827,"percent_change":828,"volume":889,"transactions":9,"vwap":656},"2026-05-27",29.21,29.052,60100,{"date":891,"open":640,"high":640,"low":892,"close":817,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":817},"2026-05-26",28.99,-0.49,-1.66,74300,{"date":897,"open":706,"high":703,"low":898,"close":899,"change":650,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-22",29.435,29.52,0.82,31500,{"date":903,"open":656,"high":904,"low":656,"close":677,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":677},"2026-05-21",29.525,0.23,0.79,48600,{"date":909,"open":649,"high":883,"low":837,"close":864,"change":297,"percent_change":910,"volume":911,"transactions":9,"vwap":864},"2026-05-20",0.31,33600,{"date":913,"open":641,"high":914,"low":837,"close":641,"change":206,"percent_change":689,"volume":915,"transactions":9,"vwap":641},"2026-05-19",28.986,23200,{"date":917,"open":641,"high":658,"low":811,"close":658,"change":357,"percent_change":146,"volume":918,"transactions":9,"vwap":658},"2026-05-18",39200,{"date":920,"open":614,"high":837,"low":921,"close":837,"change":268,"percent_change":922,"volume":923,"transactions":9,"vwap":837},"2026-05-15",28.775,-0.79,57800,{"date":925,"open":926,"high":926,"low":826,"close":806,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":806},"2026-05-14",29.24,-0.147,-0.5,42600,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":199,"volume":936,"transactions":9,"vwap":934},"2026-05-13",29.27,29.47,29.277,-0.033,52300,{"date":938,"open":818,"high":818,"low":676,"close":939,"change":753,"percent_change":860,"volume":940,"transactions":9,"vwap":939},"2026-05-12",29.31,46800,{"date":942,"open":656,"high":832,"low":864,"close":640,"change":356,"percent_change":342,"volume":943,"transactions":9,"vwap":640},"2026-05-11",61500,{"date":945,"open":946,"high":806,"low":947,"close":656,"change":752,"percent_change":753,"volume":948,"transactions":9,"vwap":656},"2026-05-08",29.059999,29.035,50600,{"date":950,"open":842,"high":946,"low":837,"close":946,"change":556,"percent_change":872,"volume":951,"transactions":9,"vwap":946},"2026-05-07",59800,{"date":953,"open":811,"high":954,"low":602,"close":842,"change":111,"percent_change":198,"volume":955,"transactions":9,"vwap":842},"2026-05-06",29.02,54300,{"date":957,"open":819,"high":649,"low":958,"close":649,"change":199,"percent_change":564,"volume":943,"transactions":9,"vwap":649},"2026-05-05",28.725,{"date":960,"open":892,"high":826,"low":961,"close":817,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":817},"2026-05-04",28.93,0.034,0.12,99000,{"date":966,"open":967,"high":658,"low":968,"close":969,"change":970,"percent_change":616,"volume":971,"transactions":9,"vwap":969},"2026-05-01",28.84,28.78,28.996,0.086,69800,{"date":973,"open":615,"high":842,"low":974,"close":842,"change":491,"percent_change":975,"volume":976,"transactions":9,"vwap":842},"2026-04-30",28.69,-1.06,89600,{"date":978,"open":676,"high":979,"low":887,"close":676,"change":980,"percent_change":980,"volume":981,"transactions":9,"vwap":676},"2026-04-29",29.36,0,56400,{"date":983,"open":678,"high":926,"low":658,"close":676,"change":356,"percent_change":342,"volume":984,"transactions":9,"vwap":676},"2026-04-28",94000,{"date":986,"open":705,"high":695,"low":877,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-27",29.19,-0.203,-0.69,109900,{"date":992,"open":749,"high":749,"low":687,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-24",29.393,-0.107,-0.36,151100,{"date":998,"open":999,"high":1000,"low":1001,"close":706,"change":399,"percent_change":1002,"volume":1003,"transactions":9,"vwap":706},"2026-04-23",29.49,29.555,29.378,-0.44,145200,{"date":1005,"open":772,"high":1006,"low":677,"close":785,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":785},"2026-04-22",29.65,0.18,0.61,107500,{"date":1011,"open":1012,"high":732,"low":1013,"close":732,"change":371,"percent_change":1014,"volume":1015,"transactions":9,"vwap":732},"2026-04-21",29.16,29.126,0.93,214700,{"date":1017,"open":640,"high":676,"low":946,"close":832,"change":556,"percent_change":872,"volume":1018,"transactions":9,"vwap":832},"2026-04-20",84700,{"date":1020,"open":640,"high":640,"low":811,"close":817,"change":995,"percent_change":1021,"volume":1022,"transactions":9,"vwap":817},"2026-04-17",-1.22,50500,{"date":1024,"open":883,"high":705,"low":883,"close":705,"change":450,"percent_change":1025,"volume":1026,"transactions":9,"vwap":705},"2026-04-16",1.17,42000,{"date":1028,"open":987,"high":926,"low":864,"close":864,"change":206,"percent_change":689,"volume":1029,"transactions":9,"vwap":864},"2026-04-15",24300,{"date":1031,"open":678,"high":668,"low":892,"close":883,"change":586,"percent_change":1032,"volume":1033,"transactions":9,"vwap":883},"2026-04-14",-0.72,118900,{"date":1035,"open":688,"high":717,"low":939,"close":939,"change":1036,"percent_change":752,"volume":1037,"transactions":9,"vwap":939},"2026-04-13",0.016,19800,{"date":1039,"open":649,"high":939,"low":842,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-10",29.294,0.186,0.64,33400,{"date":1045,"open":1046,"high":1047,"low":659,"close":1048,"change":1049,"percent_change":440,"volume":1050,"transactions":9,"vwap":1048},"2026-04-09",29.193,29.29,29.108,-0.242,41100,{"date":1052,"open":772,"high":772,"low":877,"close":1053,"change":546,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-08",29.35,-0.51,20900,{"date":1057,"open":668,"high":24,"low":668,"close":706,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":706},"2026-04-07",-0.047,-0.16,61100,{"date":1062,"open":999,"high":764,"low":999,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-06",29.547,0.157,0.53,31100,{"date":1068,"open":1047,"high":772,"low":676,"close":705,"change":625,"percent_change":1069,"volume":1070,"transactions":9,"vwap":705},"2026-04-02",-1.74,22200,{"date":1072,"open":757,"high":1073,"low":1074,"close":779,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":779},"2026-04-01",29.931,29.76,0.67,2.29,46200,{"date":1079,"open":786,"high":786,"low":926,"close":926,"change":268,"percent_change":1080,"volume":1081,"transactions":9,"vwap":926},"2026-03-31",-0.78,165500,{"date":1083,"open":933,"high":717,"low":668,"close":933,"change":697,"percent_change":356,"volume":1084,"transactions":9,"vwap":933},"2026-03-30",26600,{"date":1086,"open":933,"high":724,"low":1087,"close":688,"change":773,"percent_change":774,"volume":1088,"transactions":9,"vwap":688},"2026-03-27",29.445,28800,{"date":1090,"open":726,"high":1091,"low":686,"close":780,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":780},"2026-03-26",29.8,-0.255,-0.85,16800,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":314,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-03-25",30.08,29.882,30.0049992,0.13,22400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":238,"volume":1084,"transactions":9,"vwap":1107},"2026-03-24",29.88,30.44,29.68,29.965,-0.215,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":399,"percent_change":228,"volume":1115,"transactions":9,"vwap":1114},"2026-03-23",30.78,31.57,30.035,30.18,49300,{"date":1117,"open":1114,"high":1118,"low":1097,"close":1119,"change":828,"percent_change":1014,"volume":1120,"transactions":9,"vwap":1119},"2026-03-20",30.5,30.31,70800,{"date":1122,"open":1123,"high":1124,"low":742,"close":1125,"change":689,"percent_change":258,"volume":1126,"transactions":9,"vwap":1125},"2026-03-19",29.97,30.059999,30.030001,87800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":720,"volume":1026,"transactions":9,"vwap":1131},"2026-03-18",30.225,30.36,30.2,-0.091,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-17",30.22,30.535,30.19,30.291,0.101,0.33,27400,{"date":1143,"open":1091,"high":1144,"low":1145,"close":1137,"change":357,"percent_change":539,"volume":1146,"transactions":9,"vwap":1137},"2026-03-16",30.21,29.69,124400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1097,"change":277,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1097},"2026-03-13",30.09,30.15,29.892,-0.59,77300,{"date":1155,"open":1091,"high":1156,"low":1091,"close":1157,"change":371,"percent_change":65,"volume":1158,"transactions":9,"vwap":1157},"2026-03-12",30.33,30.26,89500,{"date":1160,"open":1161,"high":1162,"low":751,"close":1163,"change":1164,"percent_change":1007,"volume":1165,"transactions":9,"vwap":1163},"2026-03-11",29.86,30.02,29.99,0.054,59900,{"date":1167,"open":763,"high":1168,"low":763,"close":1169,"change":1170,"percent_change":1171,"volume":981,"transactions":9,"vwap":1169},"2026-03-10",30.51,29.936,-0.084,-0.28,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1162,"change":905,"percent_change":1176,"volume":1120,"transactions":9,"vwap":1162},"2026-03-09",29.78,30.38,0.77,{"date":1178,"open":726,"high":758,"low":1179,"close":758,"change":753,"percent_change":759,"volume":1180,"transactions":9,"vwap":758},"2026-03-06",29.54,21700,{"date":1182,"open":768,"high":743,"low":695,"close":733,"change":1183,"percent_change":650,"volume":1184,"transactions":9,"vwap":733},"2026-03-05",0.072,52700,{"date":1186,"open":732,"high":1074,"low":1187,"close":1188,"change":1189,"percent_change":1171,"volume":1190,"transactions":9,"vwap":1188},"2026-03-04",29.38,29.548,-0.082,32100,{"date":1192,"open":703,"high":1193,"low":797,"close":785,"change":199,"percent_change":1194,"volume":844,"transactions":9,"vwap":785},"2026-03-03",29.89,-0.37,{"date":1196,"open":706,"high":778,"low":706,"close":763,"change":650,"percent_change":1197,"volume":1198,"transactions":9,"vwap":763},"2026-03-02",0.81,78500,{"date":1200,"open":695,"high":1201,"low":854,"close":706,"change":963,"percent_change":575,"volume":1050,"transactions":9,"vwap":706},"2026-02-27",29.695,{"date":1203,"open":932,"high":1187,"low":648,"close":1187,"change":342,"percent_change":450,"volume":1204,"transactions":9,"vwap":1187},"2026-02-26",32600,{"date":1206,"open":792,"high":1207,"low":887,"close":677,"change":111,"percent_change":198,"volume":1208,"transactions":9,"vwap":677},"2026-02-25",30.285,27600,{"date":1210,"open":678,"high":792,"low":640,"close":1047,"change":1171,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1047},"2026-02-24",-0.95,49500,{"date":1214,"open":726,"high":758,"low":726,"close":719,"change":1215,"percent_change":660,"volume":1216,"transactions":9,"vwap":719},"2026-02-23",-0.08,27500,{"date":1218,"open":727,"high":1123,"low":1219,"close":1006,"change":1220,"percent_change":753,"volume":1221,"transactions":9,"vwap":1006},"2026-02-20",29.605,0.049,31200,{"date":1223,"open":899,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":660,"volume":918,"transactions":9,"vwap":1226},"2026-02-19",29.7,29.465,29.601,-0.079,{"date":1229,"open":1074,"high":1123,"low":1000,"close":1106,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1106},"2026-02-18",0.16,0.54,272200,{"date":1234,"open":1235,"high":1235,"low":687,"close":899,"change":357,"percent_change":539,"volume":1236,"transactions":9,"vwap":899},"2026-02-17",30.68,34900,{"date":1238,"open":772,"high":764,"low":677,"close":685,"change":399,"percent_change":1002,"volume":1239,"transactions":9,"vwap":685},"2026-02-13",60400,{"date":1241,"open":1224,"high":1193,"low":695,"close":1179,"change":1059,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1179},"2026-02-12",-0.54,46400,{"date":1245,"open":1006,"high":758,"low":1246,"close":1224,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1224},"2026-02-11",29.571,0.469,1.6,23400,{"date":1251,"open":1252,"high":1053,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-10",29.08,29.231,0.265,0.91,461500,{"date":1258,"open":612,"high":1259,"low":961,"close":1260,"change":1261,"percent_change":905,"volume":1262,"transactions":9,"vwap":1260},"2026-02-09",29.077999,28.966,0.066,123600,{"date":1264,"open":819,"high":1265,"low":819,"close":837,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":837},"2026-02-06",28.972,0.391,1.37,10800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":893,"volume":1276,"transactions":9,"vwap":1274},"2026-02-05",28.64,28.727,28.465,28.509,-0.141,21100,{"date":1278,"open":968,"high":968,"low":1279,"close":838,"change":1100,"percent_change":1280,"volume":1088,"transactions":9,"vwap":838},"2026-02-04",28.528,0.46,{"date":1282,"open":571,"high":1283,"low":594,"close":1283,"change":343,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-03",28.52,1.28,12400,{"date":1287,"open":488,"high":1288,"low":488,"close":1289,"change":1290,"percent_change":1291,"volume":901,"transactions":9,"vwap":1289},"2026-02-02",28.34,28.16,0.144,0.51,{"date":1293,"open":515,"high":604,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1190,"transactions":9,"vwap":1295},"2026-01-30",27.94,28.016001,-0.284,-1,{"date":1299,"open":1300,"high":604,"low":1301,"close":582,"change":314,"percent_change":315,"volume":1302,"transactions":9,"vwap":582},"2026-01-29",28.48,28,37200,{"date":1304,"open":446,"high":534,"low":439,"close":534,"change":392,"percent_change":1014,"volume":1305,"transactions":9,"vwap":534},"2026-01-28",117100,{"date":1307,"open":285,"high":1308,"low":1309,"close":1301,"change":464,"percent_change":586,"volume":1310,"transactions":9,"vwap":1301},"2026-01-27",28.905,27.805,27000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":391,"percent_change":121,"volume":1317,"transactions":9,"vwap":1316},"2026-01-26",28.040001,29.065001,28.0049992,28.059999,66300,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":198,"percent_change":199,"volume":1323,"transactions":9,"vwap":1322},"2026-01-23",27.97,28.345,27.99,19600,{"date":1325,"open":585,"high":1326,"low":287,"close":1327,"change":288,"percent_change":289,"volume":1328,"transactions":9,"vwap":1327},"2026-01-22",29.285,28.02,15300,{"date":1330,"open":1331,"high":1332,"low":313,"close":339,"change":188,"percent_change":617,"volume":1333,"transactions":9,"vwap":339},"2026-01-21",27.92,28.747,39600,{"date":1335,"open":1336,"high":335,"low":1336,"close":329,"change":1059,"percent_change":1337,"volume":1338,"transactions":9,"vwap":329},"2026-01-20",27.49,-0.58,17500,{"date":1340,"open":335,"high":339,"low":1341,"close":255,"change":963,"percent_change":1342,"volume":1343,"transactions":9,"vwap":255},"2026-01-16",27.61,0.44,5200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":256,"change":905,"percent_change":1349,"volume":1350,"transactions":9,"vwap":256},"2026-01-15",27.59,27.685,27.547,0.84,7200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":228,"volume":1358,"transactions":9,"vwap":1356},"2026-01-14",27.42,27.465,27.32,27.35,-0.117,10100,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":1231,"volume":1365,"transactions":9,"vwap":1363},"2026-01-13",27.28,27.48,27.467,0.147,14800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1355,"change":305,"percent_change":546,"volume":1323,"transactions":9,"vwap":1355},"2026-01-12",27.23,27.335,27.18,{"date":1372,"open":379,"high":1373,"low":1374,"close":379,"change":752,"percent_change":1007,"volume":1358,"transactions":9,"vwap":379},"2026-01-09",27.43,27.3,{"date":1376,"open":234,"high":1377,"low":234,"close":407,"change":391,"percent_change":392,"volume":1378,"transactions":9,"vwap":407},"2026-01-08",27.37,14000,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":314,"percent_change":556,"volume":1384,"transactions":9,"vwap":1383},"2026-01-07",27.13,27.315,27.24,8600,{"date":1386,"open":1381,"high":398,"low":1387,"close":398,"change":1388,"percent_change":141,"volume":1389,"transactions":9,"vwap":398},"2026-01-06",27.040001,0.088,14600,{"date":1391,"open":213,"high":388,"low":213,"close":1392,"change":1393,"percent_change":342,"volume":1394,"transactions":9,"vwap":1392},"2026-01-05",27.112,0.027,15700,{"date":1396,"open":1397,"high":389,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-02",27.11,27.0039997,27.084999,-0.125,-0.46,69400,{"date":1404,"open":1368,"high":379,"low":1405,"close":1406,"change":199,"percent_change":745,"volume":1407,"transactions":9,"vwap":1406},"2025-12-31",27.188,27.21,21800,{"date":1409,"open":1410,"high":515,"low":1411,"close":1355,"change":1412,"percent_change":1413,"volume":1070,"transactions":9,"vwap":1355},"2025-12-30",27.44,27.257,-0.182,-0.66,{"date":1415,"open":425,"high":335,"low":1336,"close":1416,"change":1417,"percent_change":1418,"volume":1328,"transactions":9,"vwap":1416},"2025-12-29",27.502,0.107,0.39,{"date":1420,"open":1354,"high":335,"low":1421,"close":1422,"change":472,"percent_change":473,"volume":1423,"transactions":9,"vwap":1422},"2025-12-26",27.355,27.395,10400,{"date":1425,"open":1336,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2025-12-24",27.52,27.4,-0.256,-0.93,9900,{"date":1432,"open":338,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-12-23",28.055,27.641,27.656,-0.754,-2.65,23800,{"date":1440,"open":1441,"high":1442,"low":516,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2025-12-22",28.35,28.41,0.544,1.95,25100,{"date":1447,"open":1448,"high":1301,"low":1449,"close":1450,"change":1451,"percent_change":409,"volume":1452,"transactions":9,"vwap":1450},"2025-12-19",27.925,27.851,27.866,-0.132,57600,{"date":1454,"open":515,"high":515,"low":284,"close":1455,"change":1456,"percent_change":1080,"volume":1457,"transactions":9,"vwap":1455},"2025-12-18",27.998,-0.221,14500,{"date":1459,"open":1460,"high":1460,"low":497,"close":1461,"change":1462,"percent_change":314,"volume":1463,"transactions":9,"vwap":1461},"2025-12-17",28.315,28.219,0.011,10000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":111,"volume":1471,"transactions":9,"vwap":1469},"2025-12-16",28.2,28.25,28.11,28.208,-0.002,22500,{"date":1473,"open":544,"high":624,"low":1474,"close":544,"change":660,"percent_change":1211,"volume":1475,"transactions":9,"vwap":544},"2025-12-15",28.07,24700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1300,"change":1481,"percent_change":1231,"volume":1482,"transactions":9,"vwap":1300},"2025-12-12",28.46,28.68,28.306,0.153,18700,{"date":1484,"open":1467,"high":604,"low":1467,"close":1485,"change":1486,"percent_change":586,"volume":1487,"transactions":9,"vwap":1485},"2025-12-11",28.327,-0.059,11700,{"date":1489,"open":1490,"high":624,"low":524,"close":1491,"change":1183,"percent_change":121,"volume":1492,"transactions":9,"vwap":1491},"2025-12-10",28.37,28.386,17100,{"date":1494,"open":506,"high":1495,"low":506,"close":1496,"change":1497,"percent_change":1194,"volume":1498,"transactions":9,"vwap":1496},"2025-12-09",28.42,28.314,-0.106,11100,{"date":1500,"open":1501,"high":1502,"low":534,"close":1495,"change":1503,"percent_change":315,"volume":1504,"transactions":9,"vwap":1495},"2025-12-08",28.385,28.575,0.039,26800,{"date":1506,"open":1507,"high":968,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-05",28.55,28.38,28.381,-0.129,-0.45,19300,{"date":1514,"open":1515,"high":805,"low":1300,"close":574,"change":1516,"percent_change":371,"volume":1517,"transactions":9,"vwap":574},"2025-12-04",28.58,0.077,6700,{"date":1519,"open":1508,"high":1271,"low":1520,"close":1521,"change":1522,"percent_change":872,"volume":1523,"transactions":9,"vwap":1521},"2025-12-03",28.325,28.433,0.148,43700,{"date":1525,"open":1490,"high":1490,"low":1467,"close":1526,"change":1527,"percent_change":1230,"volume":1528,"transactions":9,"vwap":1526},"2025-12-02",28.285,0.045,11400,{"date":1530,"open":1467,"high":582,"low":1531,"close":593,"change":643,"percent_change":1532,"volume":1533,"transactions":9,"vwap":593},"2025-12-01",28.233,-0.32,8900,{"date":1535,"open":592,"high":1536,"low":582,"close":571,"change":206,"percent_change":277,"volume":1537,"transactions":9,"vwap":571},"2025-11-28",31.19,3200,{"date":1539,"open":506,"high":1271,"low":506,"close":1508,"change":1100,"percent_change":1280,"volume":1540,"transactions":9,"vwap":1508},"2025-11-26",21600,{"date":1542,"open":1543,"high":604,"low":1544,"close":1467,"change":1545,"percent_change":297,"volume":1546,"transactions":9,"vwap":1467},"2025-11-25",28.23,28.089001,0.026,35700,{"date":1548,"open":594,"high":1549,"low":1289,"close":1550,"change":1551,"percent_change":753,"volume":1552,"transactions":9,"vwap":1550},"2025-11-24",28.53,28.224,0.047,11000,{"date":1554,"open":516,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-11-21",28.44,28.17,28.177,-0.502,-1.75,45100,{"date":1562,"open":659,"high":659,"low":1563,"close":1564,"change":1565,"percent_change":315,"volume":1566,"transactions":9,"vwap":1564},"2025-11-20",28.61,28.679,0.041,13400,{"date":1568,"open":572,"high":838,"low":574,"close":1569,"change":1570,"percent_change":289,"volume":1571,"transactions":9,"vwap":1569},"2025-11-19",28.638,0.193,14100,{"date":1573,"open":524,"high":572,"low":524,"close":1574,"change":1575,"percent_change":800,"volume":1576,"transactions":9,"vwap":1574},"2025-11-18",28.445,0.202,27700,{"date":1578,"open":535,"high":1508,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-11-17",28.225,28.243,0.132,0.47,20400,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":855,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-14",27.841,28.22,28.111,-0.25,16200,{"date":1592,"open":1593,"high":594,"low":1594,"close":1595,"change":1596,"percent_change":106,"volume":1597,"transactions":9,"vwap":1595},"2025-11-13",28.275,28.155,28.181,0.017,16600,{"date":1599,"open":1600,"high":1466,"low":525,"close":1601,"change":472,"percent_change":473,"volume":1602,"transactions":9,"vwap":1601},"2025-11-12",28.15,28.164,9200,{"date":1604,"open":1605,"high":535,"low":497,"close":1606,"change":1607,"percent_change":199,"volume":1608,"transactions":9,"vwap":1606},"2025-11-11",28.203,28.169,-0.032,7700,{"date":1610,"open":1289,"high":1543,"low":525,"close":1611,"change":1612,"percent_change":1291,"volume":1613,"transactions":9,"vwap":1611},"2025-11-10",28.201,0.142,1060400,{"date":1615,"open":1301,"high":1616,"low":284,"close":1617,"change":392,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-11-07",28.094,28.059,0.94,11900,{"date":1621,"open":311,"high":303,"low":254,"close":1622,"change":1612,"percent_change":1291,"volume":1623,"transactions":9,"vwap":1622},"2025-11-06",27.799,7900,{"date":1625,"open":255,"high":471,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1537,"transactions":9,"vwap":1627},"2025-11-05",27.651,27.657,0.232,0.85,{"date":1631,"open":1632,"high":1632,"low":377,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-11-04",27.605,27.425,-0.378,-1.36,2100,{"date":1638,"open":1639,"high":303,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-11-03",27.733,27.803,0.133,0.48,5900,{"date":1645,"open":1646,"high":1646,"low":1647,"close":296,"change":1648,"percent_change":793,"volume":1649,"transactions":9,"vwap":296},"2025-10-31",27.702,27.63,-0.113,1100,{"date":1651,"open":350,"high":1652,"low":255,"close":1652,"change":1653,"percent_change":356,"volume":1654,"transactions":9,"vwap":1652},"2025-10-30",27.783,0.008,1200,{"date":1656,"open":584,"high":584,"low":338,"close":1657,"change":1658,"percent_change":278,"volume":1659,"transactions":9,"vwap":1657},"2025-10-29",27.775,-0.179,2000,{"date":1661,"open":488,"high":488,"low":1662,"close":1662,"change":1663,"percent_change":400,"volume":1664,"transactions":9,"vwap":1662},"2025-10-28",27.954,-0.136,4700,{"date":1666,"open":1313,"high":563,"low":1320,"close":563,"change":1667,"percent_change":848,"volume":1668,"transactions":9,"vwap":563},"2025-10-27",-0.118,5000,{"date":1670,"open":562,"high":562,"low":1671,"close":1469,"change":1672,"percent_change":473,"volume":1673,"transactions":9,"vwap":1469},"2025-10-24",28.189,-0.006,10300,{"date":1675,"open":1556,"high":1587,"low":1556,"close":1676,"change":1677,"percent_change":787,"volume":1643,"transactions":9,"vwap":1676},"2025-10-23",28.214,0.361,{"date":1679,"open":1680,"high":1680,"low":341,"close":1681,"change":827,"percent_change":188,"volume":1682,"transactions":9,"vwap":1681},"2025-10-22",27.91,27.853,4200,{"date":1684,"open":266,"high":480,"low":266,"close":1685,"change":1686,"percent_change":450,"volume":1687,"transactions":9,"vwap":1685},"2025-10-21",27.773,0.094,3100,{"date":1689,"open":304,"high":275,"low":1690,"close":1690,"change":1691,"percent_change":151,"volume":1692,"transactions":9,"vwap":1690},"2025-10-20",27.679,0.097,3400,{"date":1694,"open":1695,"high":335,"low":1696,"close":1697,"change":1036,"percent_change":106,"volume":1698,"transactions":9,"vwap":1697},"2025-10-17",27.509,27.46,27.582,19700,{"date":1700,"open":1701,"high":256,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1343,"transactions":9,"vwap":1702},"2025-10-16",27.5,27.566,0.313,1.15,{"date":1706,"open":1361,"high":234,"low":398,"close":1707,"change":1708,"percent_change":314,"volume":1664,"transactions":9,"vwap":1707},"2025-10-15",27.253,0.012,{"date":1710,"open":1381,"high":1711,"low":1712,"close":1711,"change":1713,"percent_change":22,"volume":1714,"transactions":9,"vwap":1711},"2025-10-14",27.241,27.035,0.123,11800,{"date":1716,"open":205,"high":19,"low":205,"close":1717,"change":1718,"percent_change":575,"volume":1719,"transactions":9,"vwap":1717},"2025-10-13",27.118,0.111,10200,{"date":1721,"open":245,"high":245,"low":223,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-10-10",27.007,-0.484,-1.76,6100,{"date":1727,"open":1336,"high":1728,"low":1353,"close":1728,"change":1729,"percent_change":357,"volume":1730,"transactions":9,"vwap":1728},"2025-10-09",27.491,0.031,4800,{"date":1732,"open":1336,"high":1733,"low":377,"close":1696,"change":1734,"percent_change":1100,"volume":1735,"transactions":9,"vwap":1696},"2025-10-08",27.56,0.037,19100,{"date":1737,"open":1701,"high":1701,"low":377,"close":1738,"change":1739,"percent_change":1429,"volume":1740,"transactions":9,"vwap":1738},"2025-10-07",27.423,-0.257,13500,{"date":1742,"open":275,"high":311,"low":1341,"close":304,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":304},"2025-10-06",0.155,0.56,34300,{"date":1747,"open":1362,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":356,"volume":1752,"transactions":9,"vwap":1750},"2025-10-03",27.55,27.447,27.525,0.009,6600,{"date":1754,"open":1696,"high":1755,"low":1756,"close":1755,"change":1183,"percent_change":392,"volume":1654,"transactions":9,"vwap":1755},"2025-10-02",27.516,27.455,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":821,"percent_change":1401,"volume":1762,"transactions":9,"vwap":1761},"2025-10-01",27.537,27.401,27.444,5800,{"date":1764,"open":1765,"high":256,"low":1765,"close":328,"change":1393,"percent_change":342,"volume":1537,"transactions":9,"vwap":328},"2025-09-30",27.505,{"date":1767,"open":1426,"high":254,"low":1426,"close":1768,"change":1769,"percent_change":799,"volume":1770,"transactions":9,"vwap":1768},"2025-09-29",27.543,0.059,13300,{"date":1772,"open":1354,"high":1336,"low":1773,"close":1774,"change":1775,"percent_change":151,"volume":1776,"transactions":9,"vwap":1774},"2025-09-26",27.424,27.484,0.096,6000,{"date":1778,"open":1362,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-09-25",27.495,27.388,-0.595,-2.13,2500,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-09-24",28.024,27.983,-0.192,-0.68,1500,{"date":1792,"open":285,"high":506,"low":446,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-09-23",28.175,0.317,1.14,3500,{"date":1798,"open":479,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1008,"volume":1783,"transactions":9,"vwap":1801},"2025-09-22",27.88,27.753,27.858,0.168,{"date":1804,"open":1805,"high":479,"low":368,"close":368,"change":1357,"percent_change":848,"volume":1590,"transactions":9,"vwap":368},"2025-09-19",27.812,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1215,"volume":1812,"transactions":9,"vwap":1810},"2025-09-18",27.928,27.929,27.807,-0.023,1900,{"date":1814,"open":1815,"high":479,"low":1816,"close":339,"change":1817,"percent_change":928,"volume":1692,"transactions":9,"vwap":339},"2025-09-17",27.815,27.709,-0.139,{"date":1819,"open":1820,"high":1320,"low":1820,"close":1821,"change":198,"percent_change":199,"volume":1822,"transactions":9,"vwap":1821},"2025-09-16",27.845,27.969,3900,{"date":1824,"open":525,"high":525,"low":1825,"close":1825,"change":1826,"percent_change":277,"volume":1537,"transactions":9,"vwap":1825},"2025-09-15",27.999,-0.051,{"date":1828,"open":1331,"high":1474,"low":1680,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-09-12",28.049999,0.297,1.07,18900,{"date":1834,"open":255,"high":481,"low":1835,"close":1800,"change":1836,"percent_change":900,"volume":1837,"transactions":9,"vwap":1800},"2025-09-11",27.678,0.226,8700,{"date":1839,"open":1362,"high":1840,"low":1696,"close":1840,"change":1841,"percent_change":799,"volume":1664,"transactions":9,"vwap":1840},"2025-09-10",27.527,0.058,{"date":1843,"open":439,"high":439,"low":1844,"close":1844,"change":1845,"percent_change":660,"volume":1846,"transactions":9,"vwap":1844},"2025-09-09",27.469,-0.075,300,{"date":1848,"open":380,"high":1849,"low":1696,"close":1850,"change":670,"percent_change":37,"volume":1851,"transactions":9,"vwap":1850},"2025-09-08",27.564,27.544,7300,{"date":1853,"open":1427,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-09-05",27.45,27.344,0.194,0.71,5100,{"date":1860,"open":1861,"high":1370,"low":1861,"close":1862,"change":1261,"percent_change":650,"volume":1863,"transactions":9,"vwap":1862},"2025-09-04",27.1,27.15,5300,{"date":1865,"open":388,"high":406,"low":1866,"close":1866,"change":1867,"percent_change":910,"volume":1868,"transactions":9,"vwap":1866},"2025-09-03",27.084,0.085,8100,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1516,"percent_change":188,"volume":1874,"transactions":9,"vwap":1873},"2025-09-02",26.945,27.08,26.999,1300,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":905,"volume":1880,"transactions":9,"vwap":1878},"2025-08-29",26.93,26.922,0.063,8500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1769,"percent_change":1887,"volume":1037,"transactions":9,"vwap":1886},"2025-08-28",26.89,26.9,26.85,26.859,0.22,{"date":1889,"open":1890,"high":1891,"low":1892,"close":215,"change":1648,"percent_change":848,"volume":1893,"transactions":9,"vwap":215},"2025-08-27",26.765,26.83,26.76,131200,{"date":1895,"open":223,"high":1896,"low":1897,"close":1896,"change":1898,"percent_change":650,"volume":1790,"transactions":9,"vwap":1896},"2025-08-26",26.913,26.872,0.065,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":587,"volume":1904,"transactions":9,"vwap":1902},"2025-08-25",27.025999,26.848,-0.201,4100,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":189,"volume":1659,"transactions":9,"vwap":1909},"2025-08-22",27.0049992,27.07,27.049,0.291,{"date":1912,"open":205,"high":205,"low":1913,"close":1914,"change":1915,"percent_change":199,"volume":1790,"transactions":9,"vwap":1914},"2025-08-21",26.737,26.758,-0.029,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1790,"transactions":9,"vwap":1919},"2025-08-20",26.645,26.787,0.387,1.47,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":258,"volume":1927,"transactions":9,"vwap":1925},"2025-08-19",26.429,26.4,-0.149,600,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1708,"percent_change":752,"volume":1927,"transactions":9,"vwap":1931},"2025-08-18",26.58,26.549,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":935,"percent_change":744,"volume":1936,"transactions":9,"vwap":1935},"2025-08-15",26.575,26.537,1700,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":697,"percent_change":314,"volume":1790,"transactions":9,"vwap":1941},"2025-08-14",26.55,26.65,26.57,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1944,"change":1947,"percent_change":465,"volume":1904,"transactions":9,"vwap":1944},"2025-08-13",26.56,26.585,26.556,-0.058,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1589,"volume":1954,"transactions":9,"vwap":1952},"2025-08-12",26.664,26.61,26.618,-0.066,2900,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1960,"percent_change":44,"volume":1961,"transactions":9,"vwap":1959},"2025-08-11",26.67,26.71,26.684,0.263,4900,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1170,"percent_change":1532,"volume":1966,"transactions":9,"vwap":1965},"2025-08-08",26.54,26.421,5500,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":707,"percent_change":1971,"volume":1654,"transactions":9,"vwap":1970},"2025-08-07",26.44,26.505,-0.75,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1974,"change":1976,"percent_change":189,"volume":1977,"transactions":9,"vwap":1974},"2025-08-06",26.705,26.66,0.287,900,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1983,"percent_change":1075,"volume":1984,"transactions":9,"vwap":1982},"2025-08-05",26.25,26.43,26.418,0.175,54000,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1988,"change":1990,"percent_change":1171,"volume":1643,"transactions":9,"vwap":1988},"2025-08-04",26.23,26.243,26.22,-0.073,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":1995,"percent_change":1921,"volume":173,"transactions":9,"vwap":1994},"2025-08-01",26.1,26.316,0.382,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":697,"volume":2003,"transactions":9,"vwap":2001},"2025-07-31",25.95,26,25.93,25.934,0.002,2200,{"date":2005,"open":2006,"high":2007,"low":2000,"close":2008,"change":2009,"percent_change":277,"volume":2010,"transactions":9,"vwap":2008},"2025-07-30",25.99,26.08,25.932,-0.048,48300,{"date":2012,"open":2013,"high":2014,"low":1998,"close":2015,"change":2016,"percent_change":357,"volume":2017,"transactions":9,"vwap":2015},"2025-07-29",25.96,26.07,25.98,0.028,8200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2021,"change":2023,"percent_change":720,"volume":173,"transactions":9,"vwap":2021},"2025-07-28",25.94,25.952,25.87,-0.078,{"date":2025,"open":2026,"high":2027,"low":2000,"close":2028,"change":528,"percent_change":827,"volume":2029,"transactions":9,"vwap":2028},"2025-07-25",26.035,26.18,26.030001,44800,{"date":2031,"open":2032,"high":2033,"low":2020,"close":2034,"change":2035,"percent_change":2036,"volume":1880,"transactions":9,"vwap":2034},"2025-07-24",26.02,26.040001,26.01,-0.087,-0.33,{"date":2038,"open":1999,"high":2039,"low":1999,"close":2040,"change":935,"percent_change":399,"volume":1783,"transactions":9,"vwap":2040},"2025-07-23",26.11,26.097,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2045,"change":1607,"percent_change":744,"volume":1812,"transactions":9,"vwap":2045},"2025-07-22",26.31,26.32,26.13,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":745,"volume":1608,"transactions":9,"vwap":2051},"2025-07-21",26.21,26.229,26.14,26.162,-0.104,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1171,"volume":2060,"transactions":9,"vwap":2058},"2025-07-18",26.287,26.36,26.242,26.266,-0.074,700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":207,"volume":2067,"transactions":9,"vwap":2065},"2025-07-17",26.39,26.41,26.34,-0.049,1600,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":37,"volume":1858,"transactions":9,"vwap":2072},"2025-07-16",26.325,26.405,26.389,0.192,{"date":2075,"open":1980,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":910,"volume":1783,"transactions":9,"vwap":2078},"2025-07-15",26.27,26.158,26.197,0.081,{"date":2081,"open":1993,"high":2045,"low":2032,"close":2082,"change":962,"percent_change":1100,"volume":2083,"transactions":9,"vwap":2082},"2025-07-14",26.116,5700,{"date":2085,"open":2032,"high":2086,"low":2087,"close":2086,"change":1486,"percent_change":268,"volume":1954,"transactions":9,"vwap":2086},"2025-07-11",26.082001,25.975,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2092,"change":351,"percent_change":332,"volume":2093,"transactions":9,"vwap":2092},"2025-07-10",26.19,26.205,26.141,1400,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":538,"percent_change":126,"volume":1790,"transactions":9,"vwap":2099},"2025-07-09",26.29,26.298,26.261,26.281,{"date":2101,"open":2007,"high":2090,"low":2033,"close":2102,"change":2103,"percent_change":2104,"volume":2067,"transactions":9,"vwap":2102},"2025-07-08",26.176,-0.089,-0.34,{"date":2106,"open":2090,"high":2107,"low":2090,"close":2108,"change":2109,"percent_change":427,"volume":1762,"transactions":9,"vwap":2108},"2025-07-07",26.285,26.265,-0.025,{"date":2111,"open":2112,"high":2096,"low":2112,"close":2096,"change":1462,"percent_change":314,"volume":2113,"transactions":9,"vwap":2096},"2025-07-03",26.15,3700,{"date":2115,"open":2076,"high":2044,"low":1987,"close":2116,"change":2117,"percent_change":546,"volume":1358,"transactions":9,"vwap":2116},"2025-07-02",26.279,-0.039,{"date":2119,"open":2027,"high":2120,"low":2121,"close":2120,"change":1887,"percent_change":1349,"volume":2122,"transactions":9,"vwap":2120},"2025-07-01",26.318,26.135,80300,{"date":2124,"open":2007,"high":2112,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-06-30",26.059999,26.098,-0.064,-0.24,15000,{"date":2131,"open":2132,"high":1989,"low":1993,"close":2051,"change":2133,"percent_change":1194,"volume":2134,"transactions":9,"vwap":2051},"2025-06-27",26.12,-0.098,3300,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":1858,"transactions":9,"vwap":2138},"2025-06-26",26.038,26.26,0.216,0.83,{"date":2142,"open":2143,"high":2050,"low":2034,"close":2144,"change":2145,"percent_change":2146,"volume":1384,"transactions":9,"vwap":2144},"2025-06-25",26.079,26.044001,-0.475,-1.79,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":1551,"percent_change":1007,"volume":2151,"transactions":9,"vwap":2150},"2025-06-24",26.47,26.519,9100,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1412,"percent_change":1789,"volume":2158,"transactions":9,"vwap":2157},"2025-06-23",26.565,26.655,26.466,26.472,22800,{"date":2160,"open":2161,"high":2162,"low":1951,"close":2163,"change":2164,"percent_change":315,"volume":1954,"transactions":9,"vwap":2163},"2025-06-20",26.7,26.73,26.654,0.036,{"date":2166,"open":1964,"high":2167,"low":2168,"close":1952,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1952},"2025-06-18",26.62,26.492,0.256,0.97,5400,{"date":2173,"open":1944,"high":1944,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-06-17",26.244,26.362,-0.152,-0.57,2700,{"date":2180,"open":2181,"high":2181,"low":2156,"close":2182,"change":2183,"percent_change":893,"volume":1365,"transactions":9,"vwap":2182},"2025-06-16",26.6,26.514,-0.131,{"date":2185,"open":2167,"high":1957,"low":2186,"close":1918,"change":2187,"percent_change":189,"volume":1851,"transactions":9,"vwap":1918},"2025-06-13",26.59,0.286,{"date":2189,"open":2048,"high":2190,"low":2191,"close":2190,"change":2192,"percent_change":2193,"volume":1687,"transactions":9,"vwap":2190},"2025-06-12",26.359,26.185,-0.231,-0.87,{"date":2195,"open":2196,"high":2167,"low":2197,"close":2186,"change":1802,"percent_change":1042,"volume":1863,"transactions":9,"vwap":2186},"2025-06-11",26.53,26.52,{"date":2199,"open":1939,"high":1930,"low":2200,"close":2201,"change":2202,"percent_change":995,"volume":2003,"transactions":9,"vwap":2201},"2025-06-10",26.42,26.422,-0.096,{"date":2204,"open":1930,"high":2205,"low":2149,"close":2206,"change":1817,"percent_change":625,"volume":1837,"transactions":9,"vwap":2206},"2025-06-09",26.63,26.518,{"date":2208,"open":2209,"high":1975,"low":2209,"close":2210,"change":450,"percent_change":2211,"volume":2083,"transactions":9,"vwap":2210},"2025-06-06",26.461,26.657,1.29,{"date":2213,"open":1987,"high":2056,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":1692,"transactions":9,"vwap":2215},"2025-06-05",26.2,26.317,0.184,0.7,{"date":2219,"open":2138,"high":2220,"low":2045,"close":2221,"change":2222,"percent_change":2223,"volume":2134,"transactions":9,"vwap":2221},"2025-06-04",26.3,26.133,-0.183,-0.7,{"date":2225,"open":2226,"high":2070,"low":2226,"close":1994,"change":2227,"percent_change":2228,"volume":2067,"transactions":9,"vwap":1994},"2025-06-03",26.186,0.392,1.51,{"date":2230,"open":2013,"high":2013,"low":2231,"close":2231,"change":2232,"percent_change":2233,"volume":1649,"transactions":9,"vwap":2231},"2025-06-02",25.924,0.154,0.6,{"date":2235,"open":1999,"high":1999,"low":2236,"close":2237,"change":1171,"percent_change":248,"volume":1664,"transactions":9,"vwap":2237},"2025-05-30",25.74,25.77,{"date":2239,"open":2240,"high":1993,"low":2020,"close":2241,"change":1064,"percent_change":1008,"volume":2242,"transactions":9,"vwap":2241},"2025-05-29",26.09,26.049999,3600,{"date":2244,"open":2013,"high":2245,"low":2246,"close":2247,"change":351,"percent_change":1242,"volume":1822,"transactions":9,"vwap":2247},"2025-05-28",25.97,25.86,25.893,{"date":2249,"open":2028,"high":2250,"low":2251,"close":2250,"change":1164,"percent_change":799,"volume":2252,"transactions":9,"vwap":2250},"2025-05-27",26.033001,25.965,2400,{"date":2254,"open":2255,"high":2015,"low":2255,"close":2256,"change":2257,"percent_change":391,"volume":1858,"transactions":9,"vwap":2256},"2025-05-23",25.78,25.979,0.018,{"date":2259,"open":1998,"high":2260,"low":2020,"close":2261,"change":2262,"percent_change":1291,"volume":1966,"transactions":9,"vwap":2261},"2025-05-22",25.981,25.961,0.131,{"date":2264,"open":2265,"high":2265,"low":2255,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-05-21",25.91,25.83,-0.294,-1.13,7600,{"date":2271,"open":2015,"high":2112,"low":2015,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-05-20",26.124,0.314,1.22,10500,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2279,"change":697,"percent_change":314,"volume":2281,"transactions":9,"vwap":2279},"2025-05-19",25.76,25.81,25.69,3000,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2285,"change":1887,"percent_change":2287,"volume":1664,"transactions":9,"vwap":2285},"2025-05-16",25.61,25.8,25.585,0.86,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1059,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-05-15",25.7,25.729,25.52,25.58,-0.62,2800,{"date":2297,"open":2298,"high":2236,"low":2299,"close":2236,"change":2300,"percent_change":1280,"volume":2301,"transactions":9,"vwap":2236},"2025-05-14",25.68,25.65,0.117,6400,{"date":2303,"open":2298,"high":2298,"low":2304,"close":2305,"change":2306,"percent_change":51,"volume":2295,"transactions":9,"vwap":2305},"2025-05-13",25.56,25.623,0.124,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":1927,"transactions":9,"vwap":2310},"2025-05-12",25.39,25.499,0.439,1.75,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":464,"percent_change":2128,"volume":1659,"transactions":9,"vwap":2317},"2025-05-09",25.040001,25.16,25.059999,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":1796,"transactions":9,"vwap":2321},"2025-05-08",24.86,25.12,0.661,2.7,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2327,"change":2329,"percent_change":2330,"volume":1682,"transactions":9,"vwap":2327},"2025-05-07",24.296,24.459,24.28,0.369,1.53,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":556,"percent_change":2336,"volume":2252,"transactions":9,"vwap":2335},"2025-05-06",23.999,24.14,24.09,0.63,{"date":2338,"open":2339,"high":2340,"low":175,"close":2341,"change":2342,"percent_change":2343,"volume":1752,"transactions":9,"vwap":2341},"2025-05-05",24.13,24.15,23.94,-0.901,-3.63,{"date":2345,"open":2346,"high":1336,"low":2347,"close":2348,"change":2342,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-02",27.030001,24.8,24.841,-3.5,12600,{"date":2352,"open":2353,"high":2279,"low":2354,"close":2355,"change":2356,"percent_change":2336,"volume":2357,"transactions":9,"vwap":2355},"2025-05-01",25.75,25.739,25.742,0.162,3800,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2293,"change":564,"percent_change":2362,"volume":2083,"transactions":9,"vwap":2293},"2025-04-30",25.71,25.57,-1.46,{"date":2364,"open":2365,"high":2245,"low":2365,"close":2013,"change":2366,"percent_change":1065,"volume":1692,"transactions":9,"vwap":2013},"2025-04-29",25.867,0.138,{"date":2368,"open":2285,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":427,"volume":2281,"transactions":9,"vwap":2371},"2025-04-28",25.89,25.695,25.822,-0.027,{"date":2374,"open":2048,"high":2048,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":1350,"transactions":9,"vwap":2376},"2025-04-25",25.765,25.849,0.434,1.71,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2382,"change":2383,"percent_change":22,"volume":2295,"transactions":9,"vwap":2382},"2025-04-24",25.556,25.415,0.114,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2388,"change":2389,"percent_change":418,"volume":2390,"transactions":9,"vwap":2388},"2025-04-23",25.37,25.409,25.301,-0.067,25800,{"date":179,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1704,"volume":2397,"transactions":9,"vwap":2395},25.08,25.4,25.049999,25.368,0.288,27800]