[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HEQT":3,"homepage-market-summary":30,"stock-historical-HEQT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HEQT","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 Hedged Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1614,0.4,"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},34.44,34.51,34.5653,34.4,34.34,0.1,0.29,88504.976,34.7,30.72,72825.698592004,93.5,1233,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,124,128,133,138,143,148],{"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":14,"price":127,"is_up":11},"Energy","XLE",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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},27.924,89744,32756624.648001,22.48,"2025-04-22",[181,184,192,202,212,222,233,239,250,260,268,277,287,298,305,314,324,335,341,349,359,368,376,386,391,400,411,418,428,436,445,451,457,465,471,479,487,495,504,511,521,529,535,543,553,564,573,582,592,601,608,616,626,636,645,654,661,668,675,682,688,694,700,705,712,720,724,731,737,743,751,757,764,769,774,778,784,789,794,802,810,815,819,825,829,833,836,840,844,847,851,856,859,864,868,875,881,886,893,898,905,908,913,918,922,927,933,938,946,953,960,965,970,976,983,988,996,1001,1007,1012,1021,1028,1035,1043,1049,1057,1062,1069,1076,1084,1090,1097,1106,1114,1121,1129,1136,1141,1148,1154,1160,1167,1174,1182,1188,1195,1201,1209,1216,1222,1226,1233,1240,1245,1251,1256,1260,1266,1270,1275,1281,1288,1295,1299,1305,1311,1317,1322,1327,1330,1335,1340,1346,1351,1355,1359,1363,1369,1375,1379,1382,1387,1391,1397,1403,1407,1411,1414,1417,1421,1426,1432,1437,1443,1449,1452,1456,1459,1464,1469,1473,1476,1481,1487,1490,1494,1499,1502,1506,1511,1518,1523,1529,1535,1540,1546,1552,1558,1563,1568,1574,1578,1585,1588,1591,1598,1600,1605,1610,1614,1618,1622,1626,1629,1632,1635,1640,1645,1652,1655,1658,1664,1668,1671,1677,1680,1684,1690,1694,1700,1704,1710,1715,1722,1727,1732,1737,1743,1746,1750,1755,1759,1763,1768,1772,1775,1779,1783,1788,1792,1796,1799,1805,1812,1817,1824,1829,1834,1838,1843,1849,1856,1862,1866,1872,1877,1880,1886,1889,1893,1899,1904,1912,1918,1924,1933,1938,1945,1949,1953,1956,1960,1965,1969,1975,1980,1984,1991,1995,1998,2001,2006,2010,2014,2018,2023,2029,2033,2038,2043,2049,2054,2060,2067,2072,2077,2083,2086,2091,2094,2097,2102,2107,2110,2114,2120,2126,2131,2137,2144,2149,2157,2164,2169,2174,2178,2183,2186,2192,2198,2203,2210,2217,2225,2231,2237,2242,2249,2252,2259,2265,2270,2276,2283,2289],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},449,34.4711,{"date":185,"open":186,"high":20,"low":187,"close":21,"change":188,"percent_change":107,"volume":189,"transactions":190,"vwap":191},"2026-10-01",34.28,34.1721,0.02,41013.904446,198,34.2706,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":112,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",34.41,34.46,34.24,34.32,-0.03,95283.146269,526,34.412,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",34.42,34.2524,34.33,-0.11,-0.32,30536.265854,267,34.3204,{"date":213,"open":214,"high":215,"low":216,"close":17,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",34.36,34.45,34.2497,0.01,0.03,18476.8399,188,34.3799,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",34.48,34.59,34.389,34.43,-0.08,-0.23,60676.010309,241,34.4998,{"date":234,"open":214,"high":235,"low":214,"close":18,"change":112,"percent_change":198,"volume":236,"transactions":237,"vwap":238},"2026-09-24",34.5191,32701.030365,248,34.467,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",34.62,34.64,34.47,34.52,-0.17,-0.49,106430.201279,238,34.5935,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",34.66,34.69,34.61,0.08,0.23,362716.63158,369,34.648,{"date":261,"open":262,"high":25,"low":215,"close":254,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",34.49,0.2897,0.84,486357.770842,395,34.6234,{"date":269,"open":270,"high":206,"low":271,"close":272,"change":273,"percent_change":218,"volume":274,"transactions":275,"vwap":276},"2026-09-18",34.27,34.2159,34.3203,0.0103,28120.546148,194,34.2677,{"date":278,"open":279,"high":197,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",34.26,34.215,34.31,0.3,0.88,22412.346769,170,34.2826,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",34.17,34.25,33.85,34.01,-0.1,-0.29,40172.43917,305,34.1591,{"date":299,"open":290,"high":290,"low":300,"close":301,"change":228,"percent_change":229,"volume":302,"transactions":303,"vwap":304},"2026-09-15",34.06,34.11,73570.56005,359,34.1098,{"date":306,"open":307,"high":281,"low":301,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",34.12,34.19,-0.145,-0.42,54473.346284,237,34.2105,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",34.29,34.39,34.335,0.245,0.72,127742.4699,131,34.3507,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",34.13,34.155,34.04,34.09,-0.2,-0.58,80622.87819,390,34.1109,{"date":336,"open":279,"high":197,"low":337,"close":316,"change":228,"percent_change":229,"volume":338,"transactions":339,"vwap":340},"2026-09-09",34.2201,40664.479821,201,34.2798,{"date":342,"open":243,"high":243,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",34.37,-0.14,-0.41,76117.289565,256,34.4124,{"date":350,"open":351,"high":352,"low":353,"close":18,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",34.53,34.54,34.4561,-0.075,-0.22,143948.614673,225,34.5253,{"date":360,"open":361,"high":225,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":237,"vwap":367},"2026-09-03",34.4204,34.415,34.585,0.225,0.65,48735.443785,34.5532,{"date":369,"open":370,"high":343,"low":370,"close":214,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",34.23,0.1415,0.41,12628.7229,133,34.332,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":339,"vwap":385},"2026-09-01",34.22,34.2884,34.1552,34.2185,-0.2115,-0.61,29478.715354,34.236,{"date":387,"open":194,"high":227,"low":197,"close":227,"change":388,"percent_change":344,"volume":389,"transactions":357,"vwap":390},"2026-08-31",-0.0473,36177.5701,34.3451,{"date":392,"open":18,"high":393,"low":317,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",34.56,34.4773,0.0123,0.04,18228.879007,136,34.4602,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",34.4075,34.5,34.3601,34.465,0.135,0.39,23671.614294,213,34.4303,{"date":412,"open":413,"high":414,"low":279,"close":206,"change":415,"percent_change":107,"volume":416,"transactions":374,"vwap":417},"2026-08-26",34.3,34.35,0.0218,18762.9501,34.3039,{"date":419,"open":420,"high":421,"low":422,"close":421,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",34.305,34.3082,34.2501,0.0182,0.05,20630.255738,172,34.2796,{"date":429,"open":186,"high":316,"low":430,"close":316,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",34.2,-0.0053,-0.02,35277.8259,219,34.2392,{"date":437,"open":270,"high":21,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",34.2537,34.2953,0.0653,0.19,16125.3433,158,34.2963,{"date":446,"open":214,"high":343,"low":308,"close":370,"change":355,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",-0.64,32653.28202,200,34.2976,{"date":452,"open":18,"high":18,"low":453,"close":215,"change":255,"percent_change":256,"volume":454,"transactions":455,"vwap":456},"2026-08-19",34.4039,32557.221532,164,34.4322,{"date":458,"open":215,"high":215,"low":459,"close":343,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",34.3538,-0.18,-0.52,105894.627992,240,34.383,{"date":466,"open":242,"high":242,"low":351,"close":467,"change":293,"percent_change":294,"volume":468,"transactions":469,"vwap":470},"2026-08-17",34.55,34456.657336,206,34.5573,{"date":472,"open":225,"high":473,"low":474,"close":473,"change":475,"percent_change":218,"volume":476,"transactions":477,"vwap":478},"2026-08-14",34.65,34.5701,0.0101,23163.0337,149,34.6018,{"date":480,"open":18,"high":473,"low":18,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",34.6399,0.1449,0.42,13438.344382,119,34.6034,{"date":488,"open":17,"high":489,"low":17,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":394},"2026-08-12",34.5062,34.495,0.0898,0.26,10396.302304,92,{"date":496,"open":243,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":398,"vwap":503},"2026-08-11",34.488,34.38,34.4052,-0.0898,-0.26,16442.464235,34.4441,{"date":505,"open":224,"high":18,"low":215,"close":490,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",0.0456,0.13,38369.169,217,34.4884,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":256,"volume":518,"transactions":519,"vwap":520},"2026-08-07",34.3916,34.4683,34.3862,34.4494,0.0794,17780.5338,129,34.4281,{"date":522,"open":523,"high":498,"low":524,"close":343,"change":424,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-06",34.375,34.3001,0.15,45666.530467,185,34.3324,{"date":530,"open":194,"high":531,"low":197,"close":197,"change":532,"percent_change":330,"volume":533,"transactions":190,"vwap":534},"2026-08-05",34.459,-0.07,41384.229335,34.392,{"date":536,"open":329,"high":537,"low":329,"close":317,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",34.4338,0.395,1.16,61243.537674,312,34.2882,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",33.8,34.0334,33.995,0.315,0.94,50469.266497,226,33.9646,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",33.46,33.705,33.4,33.68,0.16,0.48,10589.835653,124,33.5854,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":339,"vwap":572},"2026-07-30",33.3438,33.52,33.2801,0.3506,1.06,45729.383365,33.3996,{"date":574,"open":575,"high":567,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",33.51,33.1694,-0.3506,-1.05,108319.595564,160,33.3384,{"date":583,"open":584,"high":585,"low":586,"close":567,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",33.48,33.5301,33.32,0.11,0.33,34384.555859,187,33.4899,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":409,"vwap":600},"2026-07-27",33.65,33.35,33.41,-0.05,-0.15,55569.086719,33.4376,{"date":602,"open":584,"high":603,"low":604,"close":555,"change":217,"percent_change":218,"volume":605,"transactions":606,"vwap":607},"2026-07-24",33.57,33.395,104213.343221,162,33.5239,{"date":609,"open":596,"high":610,"low":595,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":455,"vwap":615},"2026-07-23",33.505,33.45,-0.28,-0.83,19661.892613,33.3989,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":217,"volume":623,"transactions":624,"vwap":625},"2026-07-22",33.7,33.7699,33.675,33.73,0.003,21729.5542,118,33.7184,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",33.59,33.7378,33.727,0.167,0.5,94951.059902,156,33.6935,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":112,"percent_change":198,"volume":642,"transactions":643,"vwap":644},"2026-07-20",33.7001,33.71,33.54,33.56,15763.8751,171,33.6162,{"date":646,"open":647,"high":648,"low":647,"close":603,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-17",33.5,33.69,-0.1119,-0.33,90236.737951,189,33.5962,{"date":655,"open":639,"high":656,"low":594,"close":657,"change":658,"percent_change":208,"volume":659,"transactions":634,"vwap":660},"2026-07-16",33.77,33.6819,-0.1081,31232.62585,33.712,{"date":662,"open":621,"high":663,"low":558,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":519,"vwap":667},"2026-07-15",33.79,0.07,0.21,15449.826391,33.7459,{"date":669,"open":594,"high":621,"low":594,"close":670,"change":107,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-14",33.72,0.18,19890.556306,169,33.7088,{"date":676,"open":639,"high":621,"low":677,"close":678,"change":207,"percent_change":650,"volume":679,"transactions":680,"vwap":681},"2026-07-13",33.61,33.66,28228.451141,167,33.6592,{"date":683,"open":684,"high":656,"low":685,"close":656,"change":686,"percent_change":141,"volume":687,"transactions":9,"vwap":656},"2026-07-10",33.681,33.67,0.108,22800,{"date":689,"open":628,"high":648,"low":690,"close":691,"change":692,"percent_change":588,"volume":693,"transactions":9,"vwap":691},"2026-07-09",33.541,33.662,0.112,40000,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":112,"percent_change":198,"volume":699,"transactions":9,"vwap":697},"2026-07-08",33.469,33.55,33.38,85200,{"date":701,"open":702,"high":677,"low":567,"close":641,"change":703,"percent_change":501,"volume":704,"transactions":9,"vwap":641},"2026-07-07",33.58,-0.088,41700,{"date":706,"open":640,"high":707,"low":640,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-06",33.715,33.648,0.175,0.52,34300,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":501,"volume":719,"transactions":9,"vwap":717},"2026-07-02",33.62,33.63,33.36,33.473,-0.087,383500,{"date":721,"open":722,"high":702,"low":722,"close":641,"change":188,"percent_change":107,"volume":723,"transactions":9,"vwap":641},"2026-07-01",33.44,33600,{"date":725,"open":726,"high":641,"low":727,"close":640,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":640},"2026-06-30",33.39,33.37,0.17,0.51,49900,{"date":732,"open":733,"high":727,"low":734,"close":727,"change":396,"percent_change":735,"volume":736,"transactions":9,"vwap":727},"2026-06-29",33.31,33.14,0.12,53900,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":665,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-26",32.94,33.33,0.63,156000,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":460,"volume":750,"transactions":9,"vwap":748},"2026-06-25",33.23,33.28,33.049999,33.12,-0.06,112100,{"date":752,"open":733,"high":726,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-24",33.18,-0.053,-0.16,29600,{"date":758,"open":745,"high":698,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-23",33.22,33.233,-0.237,-0.71,92500,{"date":765,"open":726,"high":714,"low":726,"close":766,"change":532,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-22",33.47,-0.21,81300,{"date":770,"open":771,"high":771,"low":772,"close":640,"change":728,"percent_change":729,"volume":773,"transactions":9,"vwap":640},"2026-06-18",33.64,33.492,34700,{"date":775,"open":640,"high":640,"low":586,"close":727,"change":776,"percent_change":762,"volume":777,"transactions":9,"vwap":727},"2026-06-17",-0.24,32700,{"date":779,"open":780,"high":677,"low":781,"close":677,"change":782,"percent_change":665,"volume":783,"transactions":9,"vwap":677},"2026-06-16",33.6,33.49,0.069,22400,{"date":785,"open":603,"high":786,"low":575,"close":690,"change":787,"percent_change":136,"volume":788,"transactions":9,"vwap":690},"2026-06-15",33.575,0.221,28500,{"date":790,"open":698,"high":791,"low":745,"close":586,"change":255,"percent_change":792,"volume":793,"transactions":9,"vwap":586},"2026-06-12",33.384,0.24,34800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":256,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-11",33.060001,33.29,33.029999,33.24,0.7,43800,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-10",33.13,33.25,33.0099983,-0.27,-0.81,35900,{"date":811,"open":812,"high":812,"low":813,"close":746,"change":217,"percent_change":218,"volume":814,"transactions":9,"vwap":746},"2026-06-09",33.324,32.98,81800,{"date":816,"open":727,"high":727,"low":817,"close":817,"change":424,"percent_change":525,"volume":818,"transactions":9,"vwap":817},"2026-06-08",33.27,38700,{"date":820,"open":722,"high":555,"low":821,"close":759,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":759},"2026-06-05",33.2,-0.3,-0.89,45600,{"date":826,"open":827,"high":603,"low":555,"close":567,"change":112,"percent_change":198,"volume":828,"transactions":9,"vwap":567},"2026-06-04",33.485,73500,{"date":830,"open":780,"high":780,"low":555,"close":831,"change":432,"percent_change":749,"volume":832,"transactions":9,"vwap":831},"2026-06-03",33.53,31200,{"date":834,"open":555,"high":780,"low":555,"close":697,"change":396,"percent_change":735,"volume":835,"transactions":9,"vwap":697},"2026-06-02",293300,{"date":837,"open":838,"high":603,"low":781,"close":575,"change":396,"percent_change":735,"volume":839,"transactions":9,"vwap":575},"2026-06-01",33.515,38300,{"date":841,"open":640,"high":640,"low":766,"close":766,"change":842,"percent_change":842,"volume":843,"transactions":9,"vwap":766},"2026-05-29",0,45500,{"date":845,"open":595,"high":584,"low":595,"close":766,"change":587,"percent_change":588,"volume":846,"transactions":9,"vwap":766},"2026-05-28",44200,{"date":848,"open":586,"high":849,"low":586,"close":716,"change":842,"percent_change":842,"volume":850,"transactions":9,"vwap":716},"2026-05-27",33.42,60100,{"date":852,"open":853,"high":854,"low":853,"close":716,"change":255,"percent_change":792,"volume":855,"transactions":9,"vwap":716},"2026-05-26",33.34,33.414,22300,{"date":857,"open":746,"high":716,"low":817,"close":746,"change":188,"percent_change":107,"volume":858,"transactions":9,"vwap":746},"2026-05-22",35500,{"date":860,"open":734,"high":861,"low":734,"close":862,"change":396,"percent_change":735,"volume":863,"transactions":9,"vwap":862},"2026-05-21",33.311,33.26,35700,{"date":865,"open":866,"high":817,"low":866,"close":759,"change":107,"percent_change":671,"volume":867,"transactions":9,"vwap":759},"2026-05-20",33.099998,26100,{"date":869,"open":748,"high":870,"low":871,"close":872,"change":873,"percent_change":228,"volume":874,"transactions":9,"vwap":872},"2026-05-19",33.186,33.080002,33.16,-0.025,17200,{"date":876,"open":877,"high":745,"low":878,"close":879,"change":880,"percent_change":728,"volume":788,"transactions":9,"vwap":879},"2026-05-18",33.17,33.105,33.185,0.055,{"date":882,"open":745,"high":799,"low":804,"close":804,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":804},"2026-05-15",-0.152,-0.46,14300,{"date":887,"open":888,"high":889,"low":805,"close":890,"change":891,"percent_change":728,"volume":892,"transactions":9,"vwap":890},"2026-05-14",33.265,33.3,33.282,0.057,42500,{"date":894,"open":804,"high":817,"low":804,"close":895,"change":896,"percent_change":112,"volume":897,"transactions":9,"vwap":895},"2026-05-13",33.225,-0.002,34200,{"date":899,"open":900,"high":745,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-12",32.95,33.227,0.047,0.14,16700,{"date":906,"open":555,"high":555,"low":753,"close":753,"change":217,"percent_change":218,"volume":907,"transactions":9,"vwap":753},"2026-05-11",25600,{"date":909,"open":910,"high":910,"low":911,"close":877,"change":424,"percent_change":525,"volume":912,"transactions":9,"vwap":877},"2026-05-08",33.21,33.15,46600,{"date":914,"open":915,"high":916,"low":915,"close":748,"change":112,"percent_change":198,"volume":917,"transactions":9,"vwap":748},"2026-05-07",33.09,33.19,15500,{"date":919,"open":748,"high":872,"low":920,"close":804,"change":424,"percent_change":525,"volume":921,"transactions":9,"vwap":804},"2026-05-06",33.11,10100,{"date":923,"open":798,"high":871,"low":924,"close":871,"change":903,"percent_change":925,"volume":926,"transactions":9,"vwap":871},"2026-05-05",33,0.43,39700,{"date":928,"open":929,"high":930,"low":929,"close":739,"change":931,"percent_change":598,"volume":932,"transactions":9,"vwap":739},"2026-05-04",32.9,33.02,-0.048,38600,{"date":934,"open":900,"high":747,"low":900,"close":935,"change":936,"percent_change":665,"volume":937,"transactions":9,"vwap":935},"2026-05-01",32.988,0.068,20900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":735,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-04-30",32.84,32.96,32.82,32.92,0.37,61100,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":112,"volume":952,"transactions":9,"vwap":950},"2026-04-29",32.86,32.76,32.8,-0.003,53400,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":293,"volume":959,"transactions":9,"vwap":957},"2026-04-28",32.71,32.81,32.803,-0.032,17300,{"date":961,"open":962,"high":963,"low":956,"close":964,"change":880,"percent_change":728,"volume":959,"transactions":9,"vwap":964},"2026-04-27",32.83,32.87,32.835,{"date":966,"open":942,"high":967,"low":968,"close":969,"change":664,"percent_change":665,"volume":839,"transactions":9,"vwap":969},"2026-04-24",32.85,32.74,32.78,{"date":971,"open":972,"high":969,"low":973,"close":955,"change":974,"percent_change":975,"volume":756,"transactions":9,"vwap":955},"2026-04-23",32.73,32.58,-0.043,-0.13,{"date":977,"open":978,"high":949,"low":955,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-22",32.745,32.753,0.183,0.56,41300,{"date":984,"open":968,"high":978,"low":985,"close":985,"change":228,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-21",32.57,-0.25,46500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":207,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-20",32.715,32.72,32.64,32.65,-0.34,141700,{"date":997,"open":955,"high":998,"low":999,"close":949,"change":728,"percent_change":710,"volume":1000,"transactions":9,"vwap":949},"2026-04-17",32.79,32.7,77600,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":255,"percent_change":122,"volume":1006,"transactions":9,"vwap":1005},"2026-04-16",32.62,32.51,32.59,51300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1004,"change":903,"percent_change":925,"volume":711,"transactions":9,"vwap":1004},"2026-04-15",32.401,32.54,32.4,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-14",32.277,32.38,32.269,32.37,0.28,0.87,65600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":665,"percent_change":136,"volume":1027,"transactions":9,"vwap":1026},"2026-04-13",31.94,32.125,31.91,32.09,54900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":975,"volume":1034,"transactions":9,"vwap":1032},"2026-04-10",31.93,32.0019989,31.88,-0.04,165100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":588,"volume":1042,"transactions":9,"vwap":1040},"2026-04-09",31.815,32,31.784,31.92,0.105,78000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1037,"change":483,"percent_change":82,"volume":1048,"transactions":9,"vwap":1037},"2026-04-08",31.77,31.86,31.73,303700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":597,"volume":1056,"transactions":9,"vwap":1054},"2026-04-07",31.39,31.41,31.245,31.395,-0.015,54700,{"date":1058,"open":1059,"high":1052,"low":1059,"close":1052,"change":1041,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1052},"2026-04-06",31.27,0.34,51600,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":767,"volume":1068,"transactions":9,"vwap":1066},"2026-04-02",31.09,31.38,31.305,-0.065,86200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":975,"percent_change":345,"volume":1075,"transactions":9,"vwap":1074},"2026-04-01",31.31,31.4,31.28,31.37,211900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1079},"2026-03-31",31.030001,31.5,30.94,0.62,2.01,241200,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":532,"percent_change":229,"volume":1089,"transactions":9,"vwap":1088},"2026-03-30",30.95,30.75,30.88,94600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1086,"change":245,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1086},"2026-03-27",31.025,31.049999,30.855,-0.55,221700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-26",31.22,31.345,31.11,31.12,-0.388,-1.23,40700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":407,"volume":1113,"transactions":9,"vwap":1111},"2026-03-25",31.46,31.56,31.44,31.508,0.123,30800,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":245,"volume":1120,"transactions":9,"vwap":1118},"2026-03-24",31.3,31.475,31.385,-0.055,48300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1110,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1110},"2026-03-23",31.49,31.63,31.42,0.165,0.53,107300,{"date":1130,"open":1131,"high":1117,"low":1099,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-20",31.45,31.275,-0.275,-0.87,57000,{"date":1137,"open":1117,"high":1138,"low":1051,"close":1139,"change":218,"percent_change":22,"volume":1140,"transactions":9,"vwap":1139},"2026-03-19",31.6,31.55,168800,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-18",31.856,31.52,-0.45,-1.41,122400,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":255,"percent_change":122,"volume":1153,"transactions":9,"vwap":1152},"2026-03-17",31.975,31.865,31.97,25700,{"date":1155,"open":1025,"high":1023,"low":1156,"close":1157,"change":792,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-16",31.8,31.89,0.76,44400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":975,"percent_change":345,"volume":1166,"transactions":9,"vwap":1165},"2026-03-13",31.9,31.95,31.611,31.65,77800,{"date":1168,"open":1169,"high":1152,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-12",31.962,31.78,-0.35,-1.09,104400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":198,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-11",32.206,32.23,32.055,32.13,-0.09,36000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1184,"change":958,"percent_change":293,"volume":1187,"transactions":9,"vwap":1184},"2026-03-10",32.16,32.345,32.11,67900,{"date":1189,"open":1162,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":23,"volume":1194,"transactions":9,"vwap":1192},"2026-03-09",32.265,31.765,32.192,0.092,204200,{"date":1196,"open":1197,"high":1198,"low":1038,"close":1199,"change":597,"percent_change":755,"volume":1200,"transactions":9,"vwap":1199},"2026-03-06",32.080002,32.17,32.099998,207800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-05",32.29,32.43,32.15,-0.316,-0.97,223500,{"date":1210,"open":1011,"high":1211,"low":1203,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-04",32.499,32.466,0.186,0.58,21300,{"date":1217,"open":1197,"high":1218,"low":1219,"close":1220,"change":229,"percent_change":762,"volume":1221,"transactions":9,"vwap":1220},"2026-03-03",32.357,31.98,32.28,301900,{"date":1223,"open":1203,"high":1224,"low":1203,"close":1004,"change":188,"percent_change":107,"volume":1225,"transactions":9,"vwap":1004},"2026-03-02",32.548,98300,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":460,"volume":1232,"transactions":9,"vwap":1230},"2026-02-27",32.27,32.5,32.49,-0.057,74000,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":612,"volume":1239,"transactions":9,"vwap":1237},"2026-02-26",32.66,32.42,32.547,-0.093,43400,{"date":1241,"open":993,"high":1242,"low":1243,"close":992,"change":735,"percent_change":944,"volume":1244,"transactions":9,"vwap":992},"2026-02-25",32.67,32.55,36800,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":728,"percent_change":1127,"volume":1250,"transactions":9,"vwap":1249},"2026-02-24",32.386,32.53,32.52,43100,{"date":1252,"open":1253,"high":1253,"low":1203,"close":1254,"change":229,"percent_change":762,"volume":1255,"transactions":9,"vwap":1254},"2026-02-23",32.516,32.35,40600,{"date":1257,"open":1258,"high":973,"low":1258,"close":973,"change":559,"percent_change":52,"volume":1259,"transactions":9,"vwap":973},"2026-02-20",32.31,131100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1236,"change":112,"percent_change":198,"volume":1265,"transactions":9,"vwap":1236},"2026-02-19",32.44,32.443,32.315,46200,{"date":1267,"open":1268,"high":1248,"low":1268,"close":1204,"change":507,"percent_change":14,"volume":1269,"transactions":9,"vwap":1204},"2026-02-18",32.26,361800,{"date":1271,"open":1272,"high":1017,"low":1197,"close":1273,"change":424,"percent_change":559,"volume":1274,"transactions":9,"vwap":1273},"2026-02-17",32.19,32.3,52100,{"date":1276,"open":1277,"high":1011,"low":1278,"close":1279,"change":396,"percent_change":735,"volume":1280,"transactions":9,"vwap":1279},"2026-02-13",32.22,32.2,32.25,61000,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-12",32.647,32.21,-0.357,-1.1,67600,{"date":1289,"open":969,"high":969,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-11",32.45,32.567,0.029,0.09,40300,{"date":1296,"open":1005,"high":992,"low":1297,"close":1297,"change":974,"percent_change":975,"volume":1298,"transactions":9,"vwap":1297},"2026-02-10",32.538,213100,{"date":1300,"open":1301,"high":1003,"low":1290,"close":1302,"change":1303,"percent_change":925,"volume":1304,"transactions":9,"vwap":1302},"2026-02-09",32.479,32.581,0.141,67700,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1262,"change":407,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1262},"2026-02-06",32.14,32.485,1.22,30900,{"date":1312,"open":1278,"high":1313,"low":1314,"close":1314,"change":986,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-05",32.235,32.049999,-0.77,26700,{"date":1318,"open":1319,"high":1262,"low":1177,"close":1273,"change":749,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1273},"2026-02-04",32.385,-0.19,53800,{"date":1323,"open":1004,"high":1324,"low":1268,"close":1325,"change":460,"percent_change":1095,"volume":1326,"transactions":9,"vwap":1325},"2026-02-03",32.575,32.36,226900,{"date":1328,"open":1290,"high":1005,"low":1262,"close":1010,"change":1293,"percent_change":1018,"volume":1329,"transactions":9,"vwap":1010},"2026-02-02",70400,{"date":1331,"open":1325,"high":1332,"low":1333,"close":1290,"change":112,"percent_change":198,"volume":1334,"transactions":9,"vwap":1290},"2026-01-30",32.505,32.355,52400,{"date":1336,"open":1229,"high":985,"low":1220,"close":1337,"change":1338,"percent_change":1320,"volume":1339,"transactions":9,"vwap":1337},"2026-01-29",32.46,-0.061,100400,{"date":1341,"open":1243,"high":1342,"low":1230,"close":1343,"change":1344,"percent_change":22,"volume":1345,"transactions":9,"vwap":1343},"2026-01-28",32.582,32.521,0.031,53000,{"date":1347,"open":1348,"high":1010,"low":1349,"close":1230,"change":107,"percent_change":441,"volume":1350,"transactions":9,"vwap":1230},"2026-01-27",32.497,32.47,40200,{"date":1352,"open":1353,"high":1230,"low":1204,"close":1204,"change":217,"percent_change":218,"volume":1354,"transactions":9,"vwap":1204},"2026-01-26",32.48,270000,{"date":1356,"open":993,"high":993,"low":1357,"close":1236,"change":22,"percent_change":1358,"volume":687,"transactions":9,"vwap":1236},"2026-01-23",32.32,0.31,{"date":1360,"open":1361,"high":1011,"low":1220,"close":1357,"change":22,"percent_change":1358,"volume":1362,"transactions":9,"vwap":1357},"2026-01-22",32.39,33800,{"date":1364,"open":1365,"high":1357,"low":1365,"close":1277,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1277},"2026-01-21",32.02,0.193,0.6,68300,{"date":1370,"open":1371,"high":1371,"low":1365,"close":1372,"change":1373,"percent_change":1374,"volume":1294,"transactions":9,"vwap":1372},"2026-01-20",32.34,32.027,-0.343,-1.06,{"date":1376,"open":1017,"high":1377,"low":1017,"close":1017,"change":1055,"percent_change":597,"volume":1378,"transactions":9,"vwap":1017},"2026-01-16",32.445,44800,{"date":1380,"open":1337,"high":1337,"low":1015,"close":1319,"change":1381,"percent_change":256,"volume":952,"transactions":9,"vwap":1319},"2026-01-15",0.075,{"date":1383,"open":1384,"high":1385,"low":1284,"close":1258,"change":532,"percent_change":355,"volume":1386,"transactions":9,"vwap":1258},"2026-01-14",32.325,32.33,56600,{"date":1388,"open":1361,"high":1389,"low":1254,"close":1015,"change":958,"percent_change":293,"volume":1390,"transactions":9,"vwap":1015},"2026-01-13",32.428,42300,{"date":1392,"open":1393,"high":1204,"low":1393,"close":1394,"change":1395,"percent_change":424,"volume":1396,"transactions":9,"vwap":1394},"2026-01-12",32.24,32.412,0.015,41200,{"date":1398,"open":1279,"high":1399,"low":1279,"close":1400,"change":1401,"percent_change":483,"volume":1402,"transactions":9,"vwap":1400},"2026-01-09",32.414,32.397,0.137,54600,{"date":1404,"open":1236,"high":1236,"low":1177,"close":1268,"change":1033,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1268},"2026-01-08",-0.12,532000,{"date":1408,"open":1258,"high":1325,"low":1409,"close":1273,"change":188,"percent_change":107,"volume":1410,"transactions":9,"vwap":1273},"2026-01-07",32.244,64600,{"date":1412,"open":1277,"high":1258,"low":1277,"close":1220,"change":107,"percent_change":441,"volume":1413,"transactions":9,"vwap":1220},"2026-01-06",81900,{"date":1415,"open":1199,"high":1177,"low":1199,"close":1277,"change":671,"percent_change":981,"volume":1416,"transactions":9,"vwap":1277},"2026-01-05",46300,{"date":1418,"open":1186,"high":1205,"low":1152,"close":1419,"change":112,"percent_change":198,"volume":1420,"transactions":9,"vwap":1419},"2026-01-02",32.040001,53600,{"date":1422,"open":1177,"high":1177,"low":1423,"close":1314,"change":1424,"percent_change":822,"volume":1425,"transactions":9,"vwap":1314},"2025-12-31",32.029999,-0.097,60200,{"date":1427,"open":1314,"high":1428,"low":1314,"close":1429,"change":1430,"percent_change":188,"volume":1431,"transactions":9,"vwap":1429},"2025-12-30",32.18,32.147,0.007,84600,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1307,"change":1338,"percent_change":1320,"volume":1436,"transactions":9,"vwap":1307},"2025-12-29",32.07,32.179,39500,{"date":1438,"open":1198,"high":1439,"low":1198,"close":1440,"change":1441,"percent_change":842,"volume":1442,"transactions":9,"vwap":1440},"2025-12-26",32.229,32.201,0.001,30300,{"date":1444,"open":1445,"high":1284,"low":1446,"close":1278,"change":664,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1278},"2025-12-24",32.169,32.148,0.22,24900,{"date":1450,"open":1199,"high":1205,"low":1314,"close":1179,"change":597,"percent_change":755,"volume":1451,"transactions":9,"vwap":1179},"2025-12-23",108300,{"date":1453,"open":1179,"high":1272,"low":1454,"close":1428,"change":559,"percent_change":632,"volume":1455,"transactions":9,"vwap":1428},"2025-12-22",32.12,41500,{"date":1457,"open":1040,"high":1458,"low":1040,"close":1365,"change":735,"percent_change":146,"volume":945,"transactions":9,"vwap":1365},"2025-12-19",32.060001,{"date":1460,"open":1152,"high":1461,"low":1462,"close":1162,"change":665,"percent_change":136,"volume":1463,"transactions":9,"vwap":1162},"2025-12-18",32.0099983,31.829,60900,{"date":1465,"open":1163,"high":1466,"low":1467,"close":1467,"change":986,"percent_change":1468,"volume":736,"transactions":9,"vwap":1467},"2025-12-17",31.96,31.69,-0.78,{"date":1470,"open":1428,"high":1428,"low":1471,"close":1023,"change":749,"percent_change":1320,"volume":1472,"transactions":9,"vwap":1023},"2025-12-16",31.821,29000,{"date":1474,"open":1272,"high":1272,"low":1030,"close":1038,"change":112,"percent_change":198,"volume":1475,"transactions":9,"vwap":1038},"2025-12-15",55200,{"date":1477,"open":1478,"high":1478,"low":1030,"close":1461,"change":1479,"percent_change":1480,"volume":1420,"transactions":9,"vwap":1461},"2025-12-12",32.135,-0.153,-0.48,{"date":1482,"open":1198,"high":1483,"low":1461,"close":1484,"change":1485,"percent_change":256,"volume":1486,"transactions":9,"vwap":1484},"2025-12-11",32.178,32.163,0.073,36100,{"date":1488,"open":1152,"high":1184,"low":1489,"close":1026,"change":735,"percent_change":146,"volume":783,"transactions":9,"vwap":1026},"2025-12-10",31.945,{"date":1491,"open":1273,"high":1273,"low":1163,"close":1152,"change":1492,"percent_change":188,"volume":1493,"transactions":9,"vwap":1152},"2025-12-09",0.005,29300,{"date":1495,"open":1454,"high":1454,"low":1030,"close":1496,"change":1497,"percent_change":207,"volume":1498,"transactions":9,"vwap":1496},"2025-12-08",31.965,-0.035,55800,{"date":1500,"open":1423,"high":1026,"low":1038,"close":1038,"change":188,"percent_change":107,"volume":1501,"transactions":9,"vwap":1038},"2025-12-05",80500,{"date":1503,"open":1025,"high":1504,"low":1162,"close":1219,"change":396,"percent_change":507,"volume":1505,"transactions":9,"vwap":1219},"2025-12-04",31.99,65000,{"date":1507,"open":1508,"high":1504,"low":1508,"close":1023,"change":1509,"percent_change":671,"volume":1510,"transactions":9,"vwap":1023},"2025-12-03",31.85,0.058,91300,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":507,"volume":1517,"transactions":9,"vwap":1515},"2025-12-02",31.81,31.959,31.882,0.042,27000,{"date":1519,"open":1520,"high":1040,"low":1520,"close":1521,"change":354,"percent_change":229,"volume":1522,"transactions":9,"vwap":1521},"2025-12-01",31.72,31.84,147600,{"date":1524,"open":1521,"high":1040,"low":1525,"close":1526,"change":1527,"percent_change":282,"volume":1528,"transactions":9,"vwap":1526},"2025-11-28",31.83,31.915,0.094,10700,{"date":1530,"open":1531,"high":1532,"low":1047,"close":1471,"change":1533,"percent_change":925,"volume":1534,"transactions":9,"vwap":1471},"2025-11-26",31.79,31.87,0.136,52700,{"date":1536,"open":1110,"high":1537,"low":1125,"close":1538,"change":1126,"percent_change":710,"volume":1539,"transactions":9,"vwap":1538},"2025-11-25",31.7,31.685,42000,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1144,"change":1060,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1144},"2025-11-24",31.29,31.53,1.09,82000,{"date":1547,"open":1548,"high":1549,"low":26,"close":1550,"change":735,"percent_change":407,"volume":1551,"transactions":9,"vwap":1550},"2025-11-21",31.059999,31.36,31.18,132700,{"date":1553,"open":1170,"high":1554,"low":1555,"close":1548,"change":822,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1548},"2025-11-20",31.806,30.98,-0.96,76000,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1549,"change":1293,"percent_change":23,"volume":1562,"transactions":9,"vwap":1549},"2025-11-19",31.19,31.54,90200,{"date":1564,"open":1549,"high":1110,"low":1565,"close":1059,"change":460,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1059},"2025-11-18",31.16,-0.57,236700,{"date":1569,"open":1570,"high":1571,"low":1074,"close":1131,"change":755,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1131},"2025-11-17",31.665,31.68,-0.51,51800,{"date":1575,"open":1054,"high":1047,"low":1054,"close":1576,"change":112,"percent_change":198,"volume":1577,"transactions":9,"vwap":1576},"2025-11-14",31.61,29400,{"date":1579,"open":1580,"high":1525,"low":1581,"close":1582,"change":767,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-13",31.76,31.575,31.62,-0.66,26300,{"date":1586,"open":1025,"high":1025,"low":1525,"close":1525,"change":597,"percent_change":755,"volume":1587,"transactions":9,"vwap":1525},"2025-11-12",39200,{"date":1589,"open":1156,"high":1157,"low":1531,"close":1032,"change":587,"percent_change":151,"volume":1590,"transactions":9,"vwap":1032},"2025-11-11",20400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1045,"change":665,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1045},"2025-11-10",31.67,31.835,31.455,0.67,213500,{"date":1599,"open":1079,"high":1109,"low":1542,"close":1109,"change":217,"percent_change":218,"volume":1120,"transactions":9,"vwap":1109},"2025-11-07",{"date":1601,"open":1602,"high":1602,"low":1079,"close":1139,"change":598,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1139},"2025-11-06",31.74,-0.47,198400,{"date":1606,"open":1593,"high":1607,"low":1608,"close":1537,"change":188,"percent_change":107,"volume":1609,"transactions":9,"vwap":1537},"2025-11-05",31.787,31.57,35300,{"date":1611,"open":1467,"high":1612,"low":1576,"close":1571,"change":293,"percent_change":1613,"volume":1056,"transactions":9,"vwap":1571},"2025-11-04",31.744,-0.31,{"date":1615,"open":1045,"high":1616,"low":1617,"close":1170,"change":217,"percent_change":218,"volume":1334,"transactions":9,"vwap":1170},"2025-11-03",31.972,31.71,{"date":1619,"open":1580,"high":1620,"low":1467,"close":1045,"change":1293,"percent_change":1018,"volume":1621,"transactions":9,"vwap":1045},"2025-10-31",31.82,37400,{"date":1623,"open":1624,"high":1620,"low":1624,"close":1571,"change":975,"percent_change":345,"volume":1625,"transactions":9,"vwap":1571},"2025-10-30",31.64,642400,{"date":1627,"open":1532,"high":1532,"low":1045,"close":1513,"change":1033,"percent_change":975,"volume":1628,"transactions":9,"vwap":1513},"2025-10-29",41000,{"date":1630,"open":1023,"high":1023,"low":1531,"close":1508,"change":218,"percent_change":1293,"volume":1631,"transactions":9,"vwap":1508},"2025-10-28",46800,{"date":1633,"open":1045,"high":1046,"low":1045,"close":1620,"change":559,"percent_change":729,"volume":1634,"transactions":9,"vwap":1620},"2025-10-27",93200,{"date":1636,"open":1637,"high":1617,"low":1165,"close":1638,"change":507,"percent_change":372,"volume":1639,"transactions":9,"vwap":1638},"2025-10-24",31.667,31.66,32800,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1543,"change":424,"percent_change":559,"volume":1644,"transactions":9,"vwap":1543},"2025-10-23",31.433,31.58,70200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":432,"percent_change":749,"volume":1651,"transactions":9,"vwap":1650},"2025-10-22",31.505,31.525,31.32,31.48,33200,{"date":1653,"open":1560,"high":1109,"low":1560,"close":1079,"change":1430,"percent_change":188,"volume":1654,"transactions":9,"vwap":1079},"2025-10-21",59200,{"date":1656,"open":1079,"high":1561,"low":1595,"close":1657,"change":980,"percent_change":1214,"volume":711,"transactions":9,"vwap":1657},"2025-10-20",31.493,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1071,"change":735,"percent_change":146,"volume":1663,"transactions":9,"vwap":1071},"2025-10-17",31.24,31.35,31.13,31300,{"date":1665,"open":1666,"high":1549,"low":1662,"close":1560,"change":1180,"percent_change":294,"volume":1667,"transactions":9,"vwap":1560},"2025-10-16",31.26,75100,{"date":1669,"open":1666,"high":1051,"low":1670,"close":1073,"change":255,"percent_change":492,"volume":1644,"transactions":9,"vwap":1073},"2025-10-15",31.17,{"date":1672,"open":1673,"high":1649,"low":1674,"close":1675,"change":1033,"percent_change":975,"volume":1676,"transactions":9,"vwap":1675},"2025-10-14",31.084999,31,31.2,37800,{"date":1678,"open":1675,"high":1073,"low":1662,"close":1660,"change":492,"percent_change":264,"volume":1679,"transactions":9,"vwap":1660},"2025-10-13",44500,{"date":1681,"open":1131,"high":1131,"low":1086,"close":1555,"change":1682,"percent_change":1104,"volume":1683,"transactions":9,"vwap":1555},"2025-10-10",-0.387,127400,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":951,"percent_change":112,"volume":1689,"transactions":9,"vwap":1688},"2025-10-09",31.51,31.34,31.367,54100,{"date":1691,"open":1649,"high":1072,"low":1071,"close":1074,"change":1692,"percent_change":122,"volume":1693,"transactions":9,"vwap":1074},"2025-10-08",0.078,33500,{"date":1695,"open":1661,"high":1696,"low":1073,"close":1697,"change":1698,"percent_change":1405,"volume":1699,"transactions":9,"vwap":1697},"2025-10-07",31.377,31.292,-0.038,28600,{"date":1701,"open":1125,"high":1125,"low":1702,"close":1702,"change":1703,"percent_change":735,"volume":1362,"transactions":9,"vwap":1702},"2025-10-06",31.33,0.037,{"date":1705,"open":1706,"high":1549,"low":1706,"close":1707,"change":1708,"percent_change":587,"volume":1709,"transactions":9,"vwap":1707},"2025-10-03",31.23,31.293,0.033,88800,{"date":1711,"open":1712,"high":1116,"low":1099,"close":1666,"change":1713,"percent_change":532,"volume":1714,"transactions":9,"vwap":1666},"2025-10-02",31.261,-0.022,118100,{"date":1716,"open":1717,"high":1718,"low":1560,"close":1719,"change":1720,"percent_change":903,"volume":1721,"transactions":9,"vwap":1719},"2025-10-01",31.21,31.294,31.282,0.045,58500,{"date":1723,"open":1706,"high":1724,"low":1725,"close":1724,"change":891,"percent_change":671,"volume":1726,"transactions":9,"vwap":1724},"2025-09-30",31.237,31.139,44300,{"date":1728,"open":1729,"high":1717,"low":1730,"close":1550,"change":255,"percent_change":492,"volume":1731,"transactions":9,"vwap":1550},"2025-09-29",31.185,31.14,42100,{"date":1733,"open":1734,"high":1662,"low":1734,"close":1735,"change":587,"percent_change":151,"volume":1736,"transactions":9,"vwap":1735},"2025-09-26",30.85,31.1,30200,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":245,"percent_change":1095,"volume":1742,"transactions":9,"vwap":1741},"2025-09-25",30.92,31.040001,30.99,45200,{"date":1744,"open":1099,"high":1706,"low":1662,"close":1565,"change":112,"percent_change":198,"volume":1745,"transactions":9,"vwap":1565},"2025-09-24",41900,{"date":1747,"open":1059,"high":1132,"low":1102,"close":1670,"change":1748,"percent_change":1613,"volume":1749,"transactions":9,"vwap":1670},"2025-09-23",-0.098,88000,{"date":1751,"open":1752,"high":1071,"low":1752,"close":1753,"change":1754,"percent_change":1018,"volume":1628,"transactions":9,"vwap":1753},"2025-09-22",31.15,31.268,0.088,{"date":1756,"open":1757,"high":1099,"low":1565,"close":1550,"change":396,"percent_change":507,"volume":1758,"transactions":9,"vwap":1550},"2025-09-19",31.171,49800,{"date":1760,"open":1662,"high":1761,"low":1102,"close":1730,"change":107,"percent_change":441,"volume":1762,"transactions":9,"vwap":1730},"2025-09-18",31.219,97000,{"date":1764,"open":1565,"high":1565,"low":1765,"close":1766,"change":112,"percent_change":198,"volume":1767,"transactions":9,"vwap":1766},"2025-09-17",31.01,31.08,151600,{"date":1769,"open":1102,"high":1770,"low":1064,"close":1064,"change":112,"percent_change":198,"volume":1771,"transactions":9,"vwap":1064},"2025-09-16",31.175,94300,{"date":1773,"open":1717,"high":1717,"low":1064,"close":1735,"change":218,"percent_change":22,"volume":1774,"transactions":9,"vwap":1735},"2025-09-15",25300,{"date":1776,"open":1662,"high":1662,"low":1093,"close":1777,"change":217,"percent_change":218,"volume":1778,"transactions":9,"vwap":1777},"2025-09-12",31.07,45300,{"date":1780,"open":1781,"high":1101,"low":1781,"close":1548,"change":255,"percent_change":492,"volume":1782,"transactions":9,"vwap":1548},"2025-09-11",30.96,17500,{"date":1784,"open":1785,"high":1786,"low":1781,"close":1555,"change":112,"percent_change":198,"volume":1787,"transactions":9,"vwap":1555},"2025-09-10",31.0049992,31.069,69700,{"date":1789,"open":1086,"high":1674,"low":1790,"close":1741,"change":396,"percent_change":507,"volume":1791,"transactions":9,"vwap":1741},"2025-09-09",30.89,68600,{"date":1793,"open":1734,"high":1794,"low":1734,"close":1086,"change":22,"percent_change":141,"volume":1795,"transactions":9,"vwap":1086},"2025-09-08",30.957,36500,{"date":1797,"open":1741,"high":1674,"low":1798,"close":1734,"change":432,"percent_change":749,"volume":756,"transactions":9,"vwap":1734},"2025-09-05",30.781,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":107,"percent_change":441,"volume":1804,"transactions":9,"vwap":1803},"2025-09-04",30.71,30.93,30.87,123900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1293,"percent_change":23,"volume":1811,"transactions":9,"vwap":1810},"2025-09-03",30.78,30.823,30.69,30.81,42800,{"date":1813,"open":1814,"high":1815,"low":1814,"close":26,"change":597,"percent_change":755,"volume":1816,"transactions":9,"vwap":26},"2025-09-02",30.52,30.74,31600,{"date":1818,"open":1807,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":650,"volume":1823,"transactions":9,"vwap":1821},"2025-08-29",30.86,30.761,30.77,-0.103,199000,{"date":1825,"open":1803,"high":1088,"low":1810,"close":1826,"change":1827,"percent_change":735,"volume":1828,"transactions":9,"vwap":1826},"2025-08-28",30.873,0.038,37200,{"date":1830,"open":1831,"high":1734,"low":1831,"close":1832,"change":1833,"percent_change":1018,"volume":1463,"transactions":9,"vwap":1832},"2025-08-27",30.765,30.835,0.085,{"date":1835,"open":1815,"high":1836,"low":1837,"close":1087,"change":396,"percent_change":507,"volume":1350,"transactions":9,"vwap":1087},"2025-08-26",30.79,30.7,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1801,"change":228,"percent_change":501,"volume":1842,"transactions":9,"vwap":1801},"2025-08-25",30.45,30.8,52300,{"date":1844,"open":1845,"high":1841,"low":1846,"close":1836,"change":1847,"percent_change":264,"volume":1848,"transactions":9,"vwap":1836},"2025-08-22",30.62,30.61,0.255,223100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":612,"volume":1731,"transactions":9,"vwap":1854},"2025-08-21",30.54,30.598,30.49,30.535,-0.085,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1845,"change":951,"percent_change":112,"volume":1861,"transactions":9,"vwap":1845},"2025-08-20",30.58,30.66,30.47,26400,{"date":1863,"open":1859,"high":26,"low":1846,"close":1864,"change":532,"percent_change":229,"volume":1865,"transactions":9,"vwap":1864},"2025-08-19",30.623,45400,{"date":1867,"open":1801,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":598,"volume":1334,"transactions":9,"vwap":1870},"2025-08-18",30.721,30.65,30.693,-0.047,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1815,"change":112,"percent_change":198,"volume":1876,"transactions":9,"vwap":1815},"2025-08-15",30.9,30.67,228300,{"date":1878,"open":1809,"high":1087,"low":1809,"close":1087,"change":1879,"percent_change":441,"volume":1135,"transactions":9,"vwap":1087},"2025-08-14",0.059,{"date":1881,"open":1869,"high":1882,"low":1869,"close":1883,"change":1884,"percent_change":507,"volume":1885,"transactions":9,"vwap":1883},"2025-08-13",30.734,30.691,0.041,100600,{"date":1887,"open":1087,"high":1087,"low":1846,"close":1869,"change":1293,"percent_change":23,"volume":1888,"transactions":9,"vwap":1869},"2025-08-12",52200,{"date":1890,"open":1891,"high":1846,"low":1891,"close":1892,"change":873,"percent_change":228,"volume":1628,"transactions":9,"vwap":1892},"2025-08-11",30.53,30.56,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":665,"volume":1239,"transactions":9,"vwap":1897},"2025-08-08",30.6,30.527,30.585,0.065,{"date":1900,"open":1901,"high":1892,"low":1902,"close":1814,"change":1903,"percent_change":107,"volume":756,"transactions":9,"vwap":1814},"2025-08-07",30.55,30.44,0.018,{"date":1905,"open":1906,"high":1891,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-08-06",30.43,30.417,30.502,0.082,0.27,137900,{"date":1913,"open":1860,"high":1914,"low":1915,"close":1916,"change":112,"percent_change":198,"volume":1917,"transactions":9,"vwap":1916},"2025-08-05",30.5,30.39,30.42,37300,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1906,"change":1922,"percent_change":365,"volume":1923,"transactions":9,"vwap":1906},"2025-08-04",30.3,30.46,0.197,64400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-08-01",30.251,30.33,30.16,30.233,-0.207,-0.68,76200,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1902,"change":1497,"percent_change":207,"volume":1937,"transactions":9,"vwap":1902},"2025-07-31",30.581,30.407,61300,{"date":1939,"open":1851,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":432,"volume":1944,"transactions":9,"vwap":1942},"2025-07-30",30.59,30.41,30.475,-0.005,78800,{"date":1946,"open":1940,"high":1940,"low":1840,"close":1947,"change":842,"percent_change":842,"volume":1948,"transactions":9,"vwap":1947},"2025-07-29",30.48,59500,{"date":1950,"open":1947,"high":1951,"low":1921,"close":1947,"change":217,"percent_change":218,"volume":1952,"transactions":9,"vwap":1947},"2025-07-28",30.51,42600,{"date":1954,"open":1853,"high":1914,"low":1916,"close":1860,"change":396,"percent_change":507,"volume":1955,"transactions":9,"vwap":1860},"2025-07-25",584100,{"date":1957,"open":1916,"high":1947,"low":1958,"close":1906,"change":218,"percent_change":22,"volume":1959,"transactions":9,"vwap":1906},"2025-07-24",30.27,274300,{"date":1961,"open":1840,"high":1840,"low":1962,"close":1963,"change":424,"percent_change":559,"volume":1964,"transactions":9,"vwap":1963},"2025-07-23",30.35,30.4,42200,{"date":1966,"open":1967,"high":1962,"low":1967,"close":1962,"change":218,"percent_change":22,"volume":1968,"transactions":9,"vwap":1962},"2025-07-22",30.24,87900,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":664,"percent_change":256,"volume":1974,"transactions":9,"vwap":1973},"2025-07-21",30.38,30.277,30.32,135500,{"date":1976,"open":1958,"high":1977,"low":1967,"close":1978,"change":1033,"percent_change":975,"volume":1979,"transactions":9,"vwap":1978},"2025-07-18",30.34,30.25,355900,{"date":1981,"open":1973,"high":1973,"low":1978,"close":1982,"change":218,"percent_change":22,"volume":1983,"transactions":9,"vwap":1982},"2025-07-17",30.29,61900,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1293,"percent_change":282,"volume":1990,"transactions":9,"vwap":1989},"2025-07-16",30.17,30.31,30.14,30.26,659400,{"date":1992,"open":1993,"high":1982,"low":1986,"close":1986,"change":532,"percent_change":229,"volume":1994,"transactions":9,"vwap":1986},"2025-07-15",30.19,90700,{"date":1996,"open":1988,"high":1978,"low":1988,"close":1967,"change":1293,"percent_change":282,"volume":1997,"transactions":9,"vwap":1967},"2025-07-14",48200,{"date":1999,"open":1988,"high":1978,"low":1988,"close":2000,"change":198,"percent_change":293,"volume":1113,"transactions":9,"vwap":2000},"2025-07-11",30.15,{"date":2002,"open":2003,"high":1978,"low":2003,"close":2004,"change":842,"percent_change":842,"volume":2005,"transactions":9,"vwap":2004},"2025-07-10",30.13,30.18,120700,{"date":2007,"open":2008,"high":2008,"low":2000,"close":2004,"change":112,"percent_change":198,"volume":2009,"transactions":9,"vwap":2004},"2025-07-09",30.23,62600,{"date":2011,"open":2012,"high":1993,"low":2012,"close":1993,"change":664,"percent_change":256,"volume":2013,"transactions":9,"vwap":1993},"2025-07-08",30.08,132800,{"date":2015,"open":1987,"high":1987,"low":2012,"close":2016,"change":597,"percent_change":245,"volume":2017,"transactions":9,"vwap":2016},"2025-07-07",30.12,199200,{"date":2019,"open":2000,"high":2020,"low":2021,"close":1986,"change":255,"percent_change":1910,"volume":2022,"transactions":9,"vwap":1986},"2025-07-03",30.206,30.01,50500,{"date":2024,"open":2025,"high":2003,"low":2026,"close":2027,"change":664,"percent_change":256,"volume":2028,"transactions":9,"vwap":2027},"2025-07-02",30.11,29.84,30.09,149000,{"date":2030,"open":2025,"high":2025,"low":2031,"close":2031,"change":198,"percent_change":293,"volume":2032,"transactions":9,"vwap":2031},"2025-07-01",30.02,212900,{"date":2034,"open":2003,"high":2003,"low":2035,"close":2036,"change":424,"percent_change":728,"volume":2037,"transactions":9,"vwap":2036},"2025-06-30",29.99,30.049999,51100,{"date":2039,"open":2036,"high":2036,"low":2040,"close":2041,"change":424,"percent_change":728,"volume":2042,"transactions":9,"vwap":2041},"2025-06-27",29.97,30,42700,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":188,"percent_change":664,"volume":2048,"transactions":9,"vwap":2047},"2025-06-26",29.88,29.995,29.95,150700,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":749,"percent_change":330,"volume":2053,"transactions":9,"vwap":2052},"2025-06-25",29.83,29.93,39600,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2035,"change":2058,"percent_change":1596,"volume":2059,"transactions":9,"vwap":2035},"2025-06-24",29.86,30.021999,0.2,106500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":424,"percent_change":728,"volume":2066,"transactions":9,"vwap":2065},"2025-06-23",29.74,29.877,29.7,29.79,82500,{"date":2068,"open":2062,"high":2069,"low":2070,"close":2062,"change":1180,"percent_change":822,"volume":2071,"transactions":9,"vwap":2062},"2025-06-20",29.81,29.694,97200,{"date":2073,"open":2074,"high":2051,"low":2075,"close":2051,"change":22,"percent_change":1060,"volume":2076,"transactions":9,"vwap":2051},"2025-06-18",29.77,29.71,105900,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":842,"percent_change":842,"volume":2082,"transactions":9,"vwap":2081},"2025-06-17",29.69,29.8,29.73,227000,{"date":2084,"open":2075,"high":2051,"low":2075,"close":2081,"change":112,"percent_change":198,"volume":2085,"transactions":9,"vwap":2081},"2025-06-16",35100,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2062,"change":218,"percent_change":22,"volume":1159,"transactions":9,"vwap":2062},"2025-06-13",29.62,29.78,29.5,{"date":2092,"open":2062,"high":2069,"low":2075,"close":2075,"change":217,"percent_change":218,"volume":2093,"transactions":9,"vwap":2075},"2025-06-12",23400,{"date":2095,"open":2096,"high":2096,"low":2064,"close":2064,"change":597,"percent_change":245,"volume":763,"transactions":9,"vwap":2064},"2025-06-11",29.87,{"date":2098,"open":2099,"high":2089,"low":2099,"close":2100,"change":664,"percent_change":792,"volume":2101,"transactions":9,"vwap":2100},"2025-06-10",29.66,29.75,205900,{"date":2103,"open":2064,"high":2104,"low":2099,"close":2105,"change":198,"percent_change":293,"volume":2106,"transactions":9,"vwap":2105},"2025-06-09",29.732,29.68,58600,{"date":2108,"open":2109,"high":2075,"low":2109,"close":2075,"change":525,"percent_change":729,"volume":1721,"transactions":9,"vwap":2075},"2025-06-06",29.64,{"date":2111,"open":2064,"high":2064,"low":2090,"close":2112,"change":432,"percent_change":532,"volume":2113,"transactions":9,"vwap":2112},"2025-06-05",29.56,59700,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":188,"percent_change":664,"volume":2119,"transactions":9,"vwap":2118},"2025-06-04",29.57,29.65,29.58,81400,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2112,"change":107,"percent_change":2058,"volume":2125,"transactions":9,"vwap":2112},"2025-06-03",29.6,29.61,29.52,96100,{"date":2127,"open":2128,"high":2109,"low":2129,"close":2090,"change":188,"percent_change":664,"volume":2130,"transactions":9,"vwap":2090},"2025-06-02",29.45,29.3,45100,{"date":2132,"open":2133,"high":2134,"low":2129,"close":2135,"change":188,"percent_change":664,"volume":2136,"transactions":9,"vwap":2135},"2025-05-30",29.33,29.486,29.48,670700,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":587,"percent_change":944,"volume":2143,"transactions":9,"vwap":2142},"2025-05-29",29.42,29.47,29.365,29.46,137200,{"date":2145,"open":2146,"high":2128,"low":2147,"close":2147,"change":749,"percent_change":330,"volume":2148,"transactions":9,"vwap":2147},"2025-05-28",29.435,29.35,103000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1358,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-05-27",29.44,29.454,29.26,29.41,1.07,303100,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":460,"percent_change":383,"volume":2163,"transactions":9,"vwap":2162},"2025-05-23",29.02,29.22,28.95,29.1,569200,{"date":2165,"open":2153,"high":2166,"low":2167,"close":2168,"change":396,"percent_change":903,"volume":1644,"transactions":9,"vwap":2168},"2025-05-22",29.355,29.17,29.28,{"date":2170,"open":2147,"high":2151,"low":2171,"close":2172,"change":245,"percent_change":331,"volume":2173,"transactions":9,"vwap":2172},"2025-05-21",29.215,29.24,229300,{"date":2175,"open":2135,"high":2090,"low":2176,"close":2154,"change":228,"percent_change":807,"volume":2177,"transactions":9,"vwap":2154},"2025-05-20",29.37,123700,{"date":2179,"open":2139,"high":2180,"low":2181,"close":2180,"change":218,"percent_change":22,"volume":2182,"transactions":9,"vwap":2180},"2025-05-19",29.49,29.36,1374700,{"date":2184,"open":2181,"high":2142,"low":2147,"close":2142,"change":664,"percent_change":792,"volume":2185,"transactions":9,"vwap":2142},"2025-05-16",59900,{"date":2187,"open":2188,"high":2154,"low":2189,"close":2190,"change":782,"percent_change":792,"volume":2191,"transactions":9,"vwap":2190},"2025-05-15",29.29,29.221,29.39,90600,{"date":2193,"open":2194,"high":2133,"low":2172,"close":2195,"change":2196,"percent_change":792,"volume":2197,"transactions":9,"vwap":2195},"2025-05-14",29.306,29.321,0.071,193900,{"date":2199,"open":2200,"high":2147,"low":2200,"close":2201,"change":424,"percent_change":728,"volume":2202,"transactions":9,"vwap":2201},"2025-05-13",29.12,29.25,375600,{"date":2204,"open":2153,"high":2153,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-05-12",29.049999,29.2,0.372,1.29,297900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":22,"volume":1676,"transactions":9,"vwap":2215},"2025-05-09",28.837,28.878,28.79,28.828,0.028,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1293,"volume":2224,"transactions":9,"vwap":2222},"2025-05-08",28.87,28.936,28.78,28.8,0.025,130500,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":1833,"percent_change":282,"volume":2230,"transactions":9,"vwap":2229},"2025-05-07",28.83,28.65,28.775,195100,{"date":2232,"open":2233,"high":2222,"low":2233,"close":2234,"change":207,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-05-06",28.66,28.69,-0.38,126600,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2222,"change":749,"percent_change":767,"volume":2241,"transactions":9,"vwap":2222},"2025-05-05",28.73,28.866,64900,{"date":2243,"open":2219,"high":2244,"low":2245,"close":2246,"change":507,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-05-02",28.94,28.82,28.86,0.45,58300,{"date":2250,"open":2233,"high":2227,"low":2233,"close":2239,"change":22,"percent_change":151,"volume":2251,"transactions":9,"vwap":2239},"2025-05-01",71200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":217,"percent_change":218,"volume":2258,"transactions":9,"vwap":2257},"2025-04-30",28.47,28.68,28.436,28.63,211800,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":188,"percent_change":664,"volume":2264,"transactions":9,"vwap":2263},"2025-04-29",28.5,28.665,28.62,109900,{"date":2266,"open":2255,"high":2255,"low":2267,"close":2268,"change":188,"percent_change":664,"volume":2269,"transactions":9,"vwap":2268},"2025-04-28",28.43,28.6,68100,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2273,"change":507,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-04-25",28.36,28.58,0.46,89800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":903,"percent_change":52,"volume":2282,"transactions":9,"vwap":2281},"2025-04-24",28.34,28.51,28.27,28.45,206800,{"date":2284,"open":2281,"high":2281,"low":2285,"close":2286,"change":441,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-04-23",28.21,28.31,0.68,118800,{"date":179,"open":2290,"high":2291,"low":175,"close":2292,"change":507,"percent_change":2274,"volume":2293,"transactions":9,"vwap":2292},27.99,28.155,28.12,88400]