[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIGH":3,"homepage-market-summary":29,"stock-historical-HIGH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HIGH","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 Enhanced Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6497,1.2,"Monthly",{"close":17,"open":18,"high":18,"low":19,"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},21.24,21.3,21.22,21.1677,0.0723,0.34,6692.85108,23.88,20.96,49032.009550916,9.6,985,{"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":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.15,52979,19337402.387729,-8.99,"2025-04-22",[181,184,193,202,213,222,233,244,254,264,274,283,290,299,306,314,323,332,342,353,359,369,380,389,396,404,413,420,430,438,446,453,461,469,478,486,496,504,513,524,534,543,553,563,571,579,590,599,605,613,621,626,635,640,647,655,664,671,676,683,687,692,696,702,709,712,715,719,723,726,731,736,742,748,753,758,764,770,777,781,786,792,796,803,806,810,815,821,824,830,833,837,842,845,848,852,855,858,861,865,868,873,877,880,883,886,889,893,897,903,908,915,919,924,927,931,936,939,942,945,948,952,956,959,966,970,973,979,982,985,989,992,997,1001,1005,1008,1011,1014,1017,1019,1022,1025,1030,1033,1036,1039,1042,1047,1052,1055,1059,1064,1071,1074,1079,1085,1091,1095,1101,1105,1109,1116,1123,1127,1131,1137,1142,1147,1155,1161,1165,1171,1177,1183,1189,1192,1197,1202,1207,1213,1219,1224,1228,1234,1241,1246,1251,1256,1260,1267,1272,1276,1280,1286,1290,1295,1299,1303,1310,1314,1319,1322,1325,1329,1334,1339,1342,1348,1352,1358,1365,1370,1376,1382,1388,1392,1396,1401,1405,1409,1415,1422,1429,1436,1443,1450,1455,1458,1464,1470,1473,1478,1485,1491,1498,1506,1511,1515,1520,1523,1530,1535,1541,1548,1552,1559,1565,1570,1574,1578,1583,1588,1591,1595,1599,1602,1608,1612,1617,1624,1630,1633,1638,1643,1647,1654,1660,1665,1668,1672,1675,1680,1684,1687,1690,1693,1697,1700,1703,1708,1714,1718,1721,1726,1731,1734,1739,1744,1747,1749,1752,1756,1761,1765,1770,1774,1777,1782,1786,1791,1797,1801,1805,1811,1817,1823,1829,1834,1840,1847,1855,1863,1869,1875,1883,1892,1899,1907,1913,1918,1924,1931,1936,1941,1945,1949,1953,1958,1963,1968,1973,1977,1981,1987,1995,1999,2004,2008,2013,2019,2023,2027,2032,2036,2042,2048,2054,2062,2067,2073,2081,2088,2093,2098,2102,2105,2109,2113,2117,2121,2124,2127,2133,2137,2144],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},137,21.2402,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",21.12,21.185,0.0177,0.08,7810.715346,109,21.1646,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",21.68,21.15,-0.04,-0.19,8527.971979,95,21.2681,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",21.26,21.31,21.13,21.19,0.0094,0.04,15784.486995,238,21.1868,{"date":214,"open":215,"high":215,"low":206,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",21.21,21.1806,-0.1344,-0.63,20422.399311,155,21.1881,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",21.295,21.3299,21.23,21.315,-0.089,-0.42,5889.799796,96,21.2828,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",21.33,21.4399,21.32,21.404,0.044,0.21,11801.1665,93,21.3912,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",21.5,21.1,21.36,-0.205,-0.95,96849.4488,413,21.2933,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",21.58,21.52,21.565,-0.045,-0.21,7276.0287,71,21.5421,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",21.35,21.615,21.61,0.2753,1.29,16063.730087,113,21.4671,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":260,"volume":280,"transactions":281,"vwap":282},"2026-09-18",21.34,21.2863,21.3347,-0.0453,19669.5979,125,21.3156,{"date":284,"open":18,"high":285,"low":18,"close":285,"change":286,"percent_change":136,"volume":287,"transactions":288,"vwap":289},"2026-09-17",21.38,0.1396,2657.651892,60,21.3362,{"date":291,"open":292,"high":227,"low":206,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",21.17,21.2404,-0.0196,-0.09,23129.19027,141,21.1957,{"date":300,"open":276,"high":266,"low":204,"close":204,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",-0.075,-0.35,3567.3582,78,21.3042,{"date":307,"open":237,"high":308,"low":237,"close":309,"change":310,"percent_change":198,"volume":311,"transactions":312,"vwap":313},"2026-09-14",21.3651,21.335,-0.0407,18288.055284,131,21.3356,{"date":315,"open":316,"high":317,"low":248,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":262,"vwap":322},"2026-09-11",21.3601,21.415,21.3757,0.0237,0.11,10437.5572,21.3834,{"date":324,"open":325,"high":325,"low":266,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",21.39,21.352,-0.093,-0.43,17588.873356,136,21.3661,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",21.43,21.475,21.445,-0.08,-0.37,2182.791173,68,21.4592,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",21.54,21.57,21.49,21.525,-0.035,-0.16,18304.012125,154,21.5239,{"date":354,"open":334,"high":256,"low":334,"close":355,"change":259,"percent_change":260,"volume":356,"transactions":357,"vwap":358},"2026-09-04",21.56,9761.5895,117,21.5354,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",21.94,20.98,21.605,0.125,0.58,9353.1905,83,21.5332,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",21.47,21.51,21.44,21.48,0.05,0.23,9413.707924,111,21.4703,{"date":381,"open":334,"high":382,"low":383,"close":334,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",21.465,21.4,-0.05,-0.23,5071.698663,115,21.4285,{"date":390,"open":17,"high":391,"low":17,"close":374,"change":392,"percent_change":302,"volume":393,"transactions":394,"vwap":395},"2026-08-31",21.59,-0.0749,6844.991193,128,21.4493,{"date":397,"open":355,"high":398,"low":399,"close":400,"change":401,"percent_change":338,"volume":402,"transactions":220,"vwap":403},"2026-08-28",21.71,21.55,21.5549,-0.0811,17178.4947,21.6036,{"date":405,"open":406,"high":406,"low":391,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",21.67,21.636,0.071,0.33,9120.8286,88,21.6216,{"date":414,"open":406,"high":406,"low":257,"close":258,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",-0.095,-0.44,8708.7266,85,21.5609,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":418,"vwap":429},"2026-08-25",21.63,21.6649,21.62,21.66,0.0595,0.28,7719.4826,21.6399,{"date":431,"open":345,"high":425,"low":345,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",21.6005,-0.0395,-0.18,13871.214475,134,21.6207,{"date":439,"open":440,"high":440,"low":25,"close":441,"change":442,"percent_change":141,"volume":443,"transactions":444,"vwap":445},"2026-08-21",21.78,21.64,0.07,15670.288827,139,21.532,{"date":447,"open":195,"high":195,"low":345,"close":345,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",-0.1845,-0.85,956.605311,54,21.6295,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":442,"volume":459,"transactions":340,"vwap":460},"2026-08-19",21.95,21.7403,21.7545,0.0155,4994.91884,21.8089,{"date":462,"open":361,"high":361,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":387,"vwap":468},"2026-08-18",21.73,21.739,-0.106,-0.49,11856.210399,21.7453,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":328,"volume":475,"transactions":476,"vwap":477},"2026-08-17",22.1,21.8,21.845,-0.0952,15955.665,135,21.8367,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":385,"volume":484,"transactions":242,"vwap":485},"2026-08-14",22.0495,21.91,21.9402,-0.0498,7298.86568,21.971,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",21.6,22.08,21.99,0.065,0.3,53769.5653,143,22.016,{"date":497,"open":455,"high":498,"low":499,"close":500,"change":501,"percent_change":320,"volume":502,"transactions":411,"vwap":503},"2026-08-12",21.98,21.8975,21.925,0.025,6966.480461,21.9297,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":260,"volume":510,"transactions":511,"vwap":512},"2026-08-11",22.28,21.86,21.9,-0.0454,32477.6193,105,21.9209,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",21.96,22.01,21.93,21.9454,0.0004,0,9830.775766,142,21.9552,{"date":525,"open":455,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",21.9937,21.88,21.945,0.1134,0.52,15775.0033,166,21.9328,{"date":535,"open":536,"high":536,"low":472,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",22.19,21.8316,-0.1484,-0.68,19685.527049,81,21.887,{"date":544,"open":545,"high":546,"low":547,"close":498,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",22.5,22.7499,21.27,-0.31,-1.39,32057.097339,503,21.9666,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",21.77,22.33,22.29,0.69,3.19,27794.416595,176,22.0496,{"date":564,"open":565,"high":422,"low":565,"close":488,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",21.4301,0.2451,1.15,6476.018943,107,21.5344,{"date":572,"open":256,"high":256,"low":573,"close":574,"change":575,"percent_change":492,"volume":576,"transactions":577,"vwap":578},"2026-07-31",21.28,21.3549,0.0649,9222.281542,122,21.3703,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",21.265,21.3138,21.25,21.29,0.167,0.79,21786.790515,247,21.2831,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",21.275,21.123,-0.217,-1.02,7252.4684,148,21.2179,{"date":600,"open":441,"high":601,"low":215,"close":276,"change":337,"percent_change":338,"volume":602,"transactions":603,"vwap":604},"2026-07-28",21.65,22494.032685,150,21.3253,{"date":606,"open":276,"high":373,"low":276,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-27",21.42,0.0472,0.22,9834.955996,89,21.3894,{"date":614,"open":373,"high":373,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":541,"vwap":620},"2026-07-24",21.3701,21.3728,-0.0572,-0.27,12365.9967,21.4078,{"date":622,"open":383,"high":373,"low":615,"close":334,"change":295,"percent_change":229,"volume":623,"transactions":624,"vwap":625},"2026-07-23",5542.487371,75,21.4056,{"date":627,"open":628,"high":399,"low":629,"close":257,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-22",21.545,21.45,-0.07,-0.32,8902.722665,118,21.4835,{"date":636,"open":373,"high":488,"low":373,"close":391,"change":320,"percent_change":637,"volume":638,"transactions":511,"vwap":639},"2026-07-21",0.51,8966.051,21.5688,{"date":641,"open":257,"high":257,"low":334,"close":374,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",0.0207,0.1,17511.116,170,21.4757,{"date":648,"open":649,"high":346,"low":649,"close":650,"change":651,"percent_change":338,"volume":652,"transactions":653,"vwap":654},"2026-07-17",21.41,21.4593,-0.0807,9564.166451,119,21.4669,{"date":656,"open":657,"high":658,"low":344,"close":344,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-16",21.542,21.6001,-0.115,-0.53,9404.41975,152,21.5638,{"date":665,"open":601,"high":666,"low":488,"close":667,"change":668,"percent_change":121,"volume":669,"transactions":340,"vwap":670},"2026-07-15",21.6698,21.655,0.055,5792.9399,21.6436,{"date":672,"open":628,"high":441,"low":628,"close":488,"change":673,"percent_change":375,"volume":674,"transactions":304,"vwap":675},"2026-07-14",0.01,13950.452595,21.6137,{"date":677,"open":268,"high":422,"low":355,"close":391,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-13",-0.06,-0.28,23658.8373,130,21.5918,{"date":684,"open":685,"high":685,"low":371,"close":601,"change":673,"percent_change":375,"volume":686,"transactions":9,"vwap":601},"2026-07-10",21.87,18900,{"date":688,"open":689,"high":689,"low":345,"close":441,"change":643,"percent_change":690,"volume":691,"transactions":9,"vwap":441},"2026-07-09",21.69,0.46,11900,{"date":693,"open":374,"high":344,"low":374,"close":344,"change":694,"percent_change":442,"volume":695,"transactions":9,"vwap":344},"2026-07-08",0.014,2500,{"date":697,"open":424,"high":422,"low":346,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-07",21.526,-0.174,-0.8,5800,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-06",21.46,21.7,0.15,0.7,8700,{"date":710,"open":689,"high":689,"low":257,"close":399,"change":337,"percent_change":338,"volume":711,"transactions":9,"vwap":399},"2026-07-02",5400,{"date":713,"open":215,"high":195,"low":215,"close":422,"change":520,"percent_change":520,"volume":714,"transactions":9,"vwap":422},"2026-07-01",46300,{"date":716,"open":555,"high":555,"low":268,"close":422,"change":189,"percent_change":717,"volume":718,"transactions":9,"vwap":422},"2026-06-30",0.37,18600,{"date":720,"open":721,"high":268,"low":721,"close":399,"change":106,"percent_change":427,"volume":722,"transactions":9,"vwap":399},"2026-06-29",21.37,37200,{"date":724,"open":704,"high":628,"low":704,"close":346,"change":111,"percent_change":384,"volume":725,"transactions":9,"vwap":346},"2026-06-26",30800,{"date":727,"open":344,"high":355,"low":371,"close":246,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":246},"2026-06-25",-0.12,-0.56,37300,{"date":732,"open":345,"high":195,"low":355,"close":424,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":424},"2026-06-24",0.02,0.09,8400,{"date":737,"open":391,"high":738,"low":391,"close":488,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":488},"2026-06-23",21.72,-0.179,-0.82,13100,{"date":743,"open":601,"high":744,"low":601,"close":745,"change":746,"percent_change":141,"volume":747,"transactions":9,"vwap":745},"2026-06-22",21.82,21.779,0.069,14600,{"date":749,"open":738,"high":750,"low":398,"close":398,"change":209,"percent_change":751,"volume":752,"transactions":9,"vwap":398},"2026-06-18",21.79,0.18,27600,{"date":754,"open":507,"high":507,"low":755,"close":406,"change":756,"percent_change":295,"volume":757,"transactions":9,"vwap":406},"2026-06-17",21.625,-0.02,16200,{"date":759,"open":760,"high":760,"low":689,"close":689,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":689},"2026-06-16",22,-0.14,-0.64,7200,{"date":765,"open":766,"high":455,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-15",21.83,0.155,0.72,83800,{"date":771,"open":425,"high":772,"low":601,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-12",21.758,21.675,0.035,0.16,18000,{"date":778,"open":257,"high":689,"low":371,"close":441,"change":751,"percent_change":779,"volume":780,"transactions":9,"vwap":441},"2026-06-11",0.84,62700,{"date":782,"open":374,"high":783,"low":373,"close":704,"change":784,"percent_change":761,"volume":785,"transactions":9,"vwap":704},"2026-06-10",21.53,-0.03,71500,{"date":787,"open":246,"high":788,"low":334,"close":346,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":346},"2026-06-09",21.527,0.03,0.14,43500,{"date":793,"open":285,"high":372,"low":285,"close":704,"change":794,"percent_change":728,"volume":795,"transactions":9,"vwap":704},"2026-06-08",-0.025,33200,{"date":797,"open":798,"high":798,"low":371,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-05",21.683,21.485,-0.165,-0.76,17700,{"date":804,"open":371,"high":195,"low":371,"close":601,"change":197,"percent_change":434,"volume":805,"transactions":9,"vwap":601},"2026-06-04",25400,{"date":807,"open":808,"high":808,"low":422,"close":689,"change":630,"percent_change":631,"volume":809,"transactions":9,"vwap":689},"2026-06-03",21.92,54800,{"date":811,"open":256,"high":812,"low":256,"close":812,"change":813,"percent_change":751,"volume":814,"transactions":9,"vwap":812},"2026-06-02",21.76,0.039,42700,{"date":816,"open":345,"high":817,"low":345,"close":818,"change":819,"percent_change":643,"volume":820,"transactions":9,"vwap":818},"2026-06-01",21.755,21.721,0.021,50300,{"date":822,"open":601,"high":812,"low":601,"close":705,"change":111,"percent_change":384,"volume":823,"transactions":9,"vwap":705},"2026-05-29",11200,{"date":825,"open":826,"high":827,"low":826,"close":398,"change":734,"percent_change":828,"volume":829,"transactions":9,"vwap":398},"2026-05-28",21.635,21.74,0.42,33800,{"date":831,"open":346,"high":667,"low":346,"close":424,"change":520,"percent_change":520,"volume":832,"transactions":9,"vwap":424},"2026-05-27",65600,{"date":834,"open":422,"high":406,"low":629,"close":424,"change":835,"percent_change":679,"volume":836,"transactions":9,"vwap":424},"2026-05-26",-0.061,19100,{"date":838,"open":705,"high":817,"low":425,"close":839,"change":840,"percent_change":197,"volume":841,"transactions":9,"vwap":839},"2026-05-22",21.681,-0.009,44400,{"date":843,"open":601,"high":689,"low":345,"close":689,"change":209,"percent_change":751,"volume":844,"transactions":9,"vwap":689},"2026-05-21",45600,{"date":846,"open":649,"high":195,"low":649,"close":601,"change":320,"percent_change":637,"volume":847,"transactions":9,"vwap":601},"2026-05-20",34900,{"date":849,"open":371,"high":850,"low":371,"close":344,"change":301,"percent_change":302,"volume":851,"transactions":9,"vwap":344},"2026-05-19",21.575,74600,{"date":853,"open":424,"high":406,"low":256,"close":267,"change":301,"percent_change":302,"volume":854,"transactions":9,"vwap":267},"2026-05-18",17400,{"date":856,"open":472,"high":472,"low":441,"close":689,"change":784,"percent_change":761,"volume":857,"transactions":9,"vwap":689},"2026-05-15",13000,{"date":859,"open":705,"high":555,"low":705,"close":738,"change":734,"percent_change":828,"volume":860,"transactions":9,"vwap":738},"2026-05-14",12400,{"date":862,"open":363,"high":705,"low":863,"close":422,"change":375,"percent_change":376,"volume":864,"transactions":9,"vwap":422},"2026-05-13",21.587,20500,{"date":866,"open":257,"high":268,"low":257,"close":256,"change":630,"percent_change":631,"volume":867,"transactions":9,"vwap":256},"2026-05-12",16800,{"date":869,"open":346,"high":601,"low":346,"close":601,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":601},"2026-05-11",0.063,0.29,69800,{"date":874,"open":345,"high":406,"low":355,"close":863,"change":875,"percent_change":609,"volume":876,"transactions":9,"vwap":863},"2026-05-08",0.047,10700,{"date":878,"open":345,"high":488,"low":344,"close":344,"change":784,"percent_change":761,"volume":879,"transactions":9,"vwap":344},"2026-05-07",9600,{"date":881,"open":372,"high":345,"low":246,"close":345,"change":442,"percent_change":409,"volume":882,"transactions":9,"vwap":345},"2026-05-06",14100,{"date":884,"open":704,"high":257,"low":704,"close":246,"change":106,"percent_change":427,"volume":885,"transactions":9,"vwap":246},"2026-05-05",8500,{"date":887,"open":373,"high":346,"low":334,"close":373,"change":784,"percent_change":761,"volume":888,"transactions":9,"vwap":373},"2026-05-04",19400,{"date":890,"open":607,"high":344,"low":607,"close":371,"change":891,"percent_change":789,"volume":892,"transactions":9,"vwap":371},"2026-05-01",0.007,15700,{"date":894,"open":629,"high":374,"low":334,"close":895,"change":896,"percent_change":106,"volume":741,"transactions":9,"vwap":895},"2026-04-30",21.463,0.012,{"date":898,"open":374,"high":374,"low":649,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-04-29",21.451,0.161,0.76,16500,{"date":904,"open":374,"high":246,"low":584,"close":584,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":584},"2026-04-28",-0.141,-0.66,10800,{"date":909,"open":910,"high":346,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-04-27",21.2,21.431,-0.148,-0.69,51500,{"date":916,"open":406,"high":406,"low":783,"close":917,"change":918,"percent_change":121,"volume":867,"transactions":9,"vwap":917},"2026-04-24",21.579,0.053,{"date":920,"open":371,"high":256,"low":371,"close":698,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":698},"2026-04-23",-0.024,-0.11,20400,{"date":925,"open":246,"high":256,"low":246,"close":399,"change":673,"percent_change":375,"volume":926,"transactions":9,"vwap":399},"2026-04-22",31900,{"date":928,"open":257,"high":256,"low":372,"close":344,"change":929,"percent_change":630,"volume":930,"transactions":9,"vwap":344},"2026-04-21",-0.015,7000,{"date":932,"open":345,"high":256,"low":783,"close":933,"change":501,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-04-20",21.555,0.12,50600,{"date":937,"open":246,"high":256,"low":246,"close":783,"change":520,"percent_change":520,"volume":938,"transactions":9,"vwap":783},"2026-04-17",15400,{"date":940,"open":246,"high":268,"low":246,"close":783,"change":111,"percent_change":384,"volume":941,"transactions":9,"vwap":783},"2026-04-16",42500,{"date":943,"open":383,"high":355,"low":383,"close":344,"change":789,"percent_change":790,"volume":944,"transactions":9,"vwap":344},"2026-04-15",18300,{"date":946,"open":704,"high":344,"low":704,"close":372,"change":111,"percent_change":384,"volume":947,"transactions":9,"vwap":372},"2026-04-14",15000,{"date":949,"open":383,"high":257,"low":383,"close":257,"change":950,"percent_change":126,"volume":951,"transactions":9,"vwap":257},"2026-04-13",0.085,18100,{"date":953,"open":345,"high":345,"low":325,"close":954,"change":259,"percent_change":260,"volume":955,"transactions":9,"vwap":954},"2026-04-10",21.435,67900,{"date":957,"open":629,"high":347,"low":629,"close":374,"change":678,"percent_change":679,"volume":958,"transactions":9,"vwap":374},"2026-04-09",53100,{"date":960,"open":961,"high":344,"low":962,"close":344,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":344},"2026-04-08",21.495,21.471,0.17,0.8,13700,{"date":967,"open":968,"high":968,"low":248,"close":721,"change":756,"percent_change":295,"volume":969,"transactions":9,"vwap":721},"2026-04-07",21.385,18700,{"date":971,"open":17,"high":325,"low":17,"close":325,"change":501,"percent_change":934,"volume":972,"transactions":9,"vwap":325},"2026-04-06",16700,{"date":974,"open":584,"high":975,"low":584,"close":976,"change":977,"percent_change":442,"volume":978,"transactions":9,"vwap":976},"2026-04-02",21.397,21.365,0.015,5600,{"date":980,"open":276,"high":285,"low":237,"close":266,"change":673,"percent_change":375,"volume":981,"transactions":9,"vwap":266},"2026-04-01",21200,{"date":983,"open":573,"high":383,"low":573,"close":276,"change":794,"percent_change":728,"volume":984,"transactions":9,"vwap":276},"2026-03-31",31300,{"date":986,"open":248,"high":649,"low":987,"close":976,"change":501,"percent_change":934,"volume":988,"transactions":9,"vwap":976},"2026-03-30",21.334,65800,{"date":990,"open":584,"high":383,"low":584,"close":276,"change":673,"percent_change":375,"volume":991,"transactions":9,"vwap":276},"2026-03-27",44900,{"date":993,"open":547,"high":248,"low":994,"close":235,"change":922,"percent_change":995,"volume":996,"transactions":9,"vwap":235},"2026-03-26",21.16,-0.51,36600,{"date":998,"open":999,"high":999,"low":607,"close":373,"change":520,"percent_change":520,"volume":1000,"transactions":9,"vwap":373},"2026-03-25",21.506,9500,{"date":1002,"open":383,"high":1003,"low":383,"close":373,"change":111,"percent_change":384,"volume":1004,"transactions":9,"vwap":373},"2026-03-24",21.483,14200,{"date":1006,"open":704,"high":257,"low":334,"close":629,"change":197,"percent_change":198,"volume":1007,"transactions":9,"vwap":629},"2026-03-23",31100,{"date":1009,"open":649,"high":346,"low":649,"close":346,"change":501,"percent_change":934,"volume":1010,"transactions":9,"vwap":346},"2026-03-20",47300,{"date":1012,"open":237,"high":346,"low":237,"close":382,"change":348,"percent_change":349,"volume":1013,"transactions":9,"vwap":382},"2026-03-19",16900,{"date":1015,"open":235,"high":257,"low":235,"close":246,"change":520,"percent_change":520,"volume":1016,"transactions":9,"vwap":246},"2026-03-18",37800,{"date":1018,"open":371,"high":344,"low":704,"close":246,"change":733,"percent_change":734,"volume":725,"transactions":9,"vwap":246},"2026-03-17",{"date":1020,"open":783,"high":783,"low":704,"close":374,"change":789,"percent_change":790,"volume":1021,"transactions":9,"vwap":374},"2026-03-16",11600,{"date":1023,"open":345,"high":345,"low":629,"close":629,"change":1024,"percent_change":260,"volume":941,"transactions":9,"vwap":629},"2026-03-13",-0.046,{"date":1026,"open":346,"high":246,"low":704,"close":1027,"change":1028,"percent_change":934,"volume":1029,"transactions":9,"vwap":1027},"2026-03-12",21.496,0.026,29800,{"date":1031,"open":355,"high":355,"low":704,"close":371,"change":384,"percent_change":385,"volume":1032,"transactions":9,"vwap":371},"2026-03-11",34200,{"date":1034,"open":607,"high":257,"low":607,"close":257,"change":756,"percent_change":295,"volume":1035,"transactions":9,"vwap":257},"2026-03-10",29600,{"date":1037,"open":345,"high":256,"low":246,"close":344,"change":756,"percent_change":295,"volume":1038,"transactions":9,"vwap":344},"2026-03-09",12500,{"date":1040,"open":783,"high":601,"low":783,"close":355,"change":1041,"percent_change":384,"volume":714,"transactions":9,"vwap":355},"2026-03-06",-0.011,{"date":1043,"open":256,"high":422,"low":355,"close":1044,"change":1045,"percent_change":678,"volume":1046,"transactions":9,"vwap":1044},"2026-03-05",21.571,-0.014,21500,{"date":1048,"open":689,"high":689,"low":256,"close":1049,"change":1050,"percent_change":1051,"volume":752,"transactions":9,"vwap":1049},"2026-03-04",21.585,-0.055,-0.25,{"date":1053,"open":391,"high":689,"low":391,"close":441,"change":784,"percent_change":761,"volume":1054,"transactions":9,"vwap":441},"2026-03-03",49400,{"date":1056,"open":1057,"high":406,"low":325,"close":406,"change":774,"percent_change":775,"volume":1058,"transactions":9,"vwap":406},"2026-03-02",21.642,32300,{"date":1060,"open":783,"high":1061,"low":783,"close":826,"change":1062,"percent_change":295,"volume":1063,"transactions":9,"vwap":826},"2026-02-27",21.661,-0.019,39800,{"date":1065,"open":195,"high":463,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-02-26",21.645,21.654,-0.066,-0.3,45000,{"date":1072,"open":705,"high":555,"low":705,"close":738,"change":977,"percent_change":442,"volume":1073,"transactions":9,"vwap":738},"2026-02-25",32900,{"date":1075,"open":398,"high":1076,"low":601,"close":1077,"change":1050,"percent_change":1051,"volume":1078,"transactions":9,"vwap":1077},"2026-02-24",21.712,21.705,72800,{"date":1080,"open":472,"high":1081,"low":812,"close":812,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":812},"2026-02-23",21.85,-0.105,-0.48,78300,{"date":1086,"open":1087,"high":685,"low":812,"close":1088,"change":1089,"percent_change":240,"volume":1090,"transactions":9,"vwap":1088},"2026-02-20",21.825,21.865,0.045,187600,{"date":1092,"open":472,"high":1081,"low":1093,"close":744,"change":756,"percent_change":295,"volume":1094,"transactions":9,"vwap":744},"2026-02-19",21.788,67600,{"date":1096,"open":1097,"high":527,"low":1098,"close":1099,"change":209,"percent_change":751,"volume":1100,"transactions":9,"vwap":1099},"2026-02-18",21.855,21.81,21.84,65400,{"date":1102,"open":1098,"high":1081,"low":1103,"close":472,"change":630,"percent_change":631,"volume":1104,"transactions":9,"vwap":472},"2026-02-17",21.781,538500,{"date":1106,"open":1099,"high":527,"low":1107,"close":685,"change":209,"percent_change":751,"volume":1108,"transactions":9,"vwap":685},"2026-02-13",21.802,89700,{"date":1110,"open":1111,"high":1111,"low":1112,"close":766,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":766},"2026-02-12",21.986,21.811,-0.099,-0.45,152900,{"date":1117,"open":760,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":761,"volume":1122,"transactions":9,"vwap":1120},"2026-02-11",22.045,21.917,21.929,-0.031,13200,{"date":1124,"open":498,"high":489,"low":515,"close":515,"change":1125,"percent_change":1114,"volume":1126,"transactions":9,"vwap":515},"2026-02-10",-0.1,1258600,{"date":1128,"open":517,"high":471,"low":766,"close":1129,"change":789,"percent_change":790,"volume":1130,"transactions":9,"vwap":1129},"2026-02-09",22.059999,189400,{"date":1132,"open":808,"high":1133,"low":481,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-02-06",22.030001,0.2,0.92,39000,{"date":1138,"open":1139,"high":515,"low":750,"close":766,"change":1140,"percent_change":539,"volume":1141,"transactions":9,"vwap":766},"2026-02-05",21.876,-0.15,35400,{"date":1143,"open":1144,"high":1145,"low":685,"close":498,"change":673,"percent_change":375,"volume":1146,"transactions":9,"vwap":498},"2026-02-04",22.02,22.040001,52100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":728,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-02-03",22.18,22.265,21.949,21.97,-0.54,38600,{"date":1156,"open":1144,"high":1157,"low":1144,"close":1158,"change":734,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-02-02",22.14,22.09,0.41,66300,{"date":1162,"open":1129,"high":1163,"low":515,"close":760,"change":728,"percent_change":1153,"volume":1164,"transactions":9,"vwap":760},"2026-01-30",22.108,221600,{"date":1166,"open":1157,"high":1167,"low":1168,"close":1169,"change":111,"percent_change":384,"volume":1170,"transactions":9,"vwap":1169},"2026-01-29",22.24,21.965,22.12,73800,{"date":1172,"open":1173,"high":1174,"low":1169,"close":1175,"change":1176,"percent_change":548,"volume":1100,"transactions":9,"vwap":1175},"2026-01-28",22.17,22.269,22.13,-0.068,{"date":1178,"open":1144,"high":1179,"low":1144,"close":1180,"change":1181,"percent_change":631,"volume":1182,"transactions":9,"vwap":1180},"2026-01-27",22.25,22.198,-0.071,30000,{"date":1184,"open":1173,"high":1185,"low":1173,"close":1174,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1174},"2026-01-26",22.32,0.099,0.45,36900,{"date":1190,"open":685,"high":1191,"low":685,"close":1173,"change":630,"percent_change":548,"volume":795,"transactions":9,"vwap":1173},"2026-01-23",22.23,{"date":1193,"open":1194,"high":1195,"low":1191,"close":1167,"change":673,"percent_change":209,"volume":1196,"transactions":9,"vwap":1167},"2026-01-22",22.3,22.378,33500,{"date":1198,"open":1175,"high":506,"low":1199,"close":1191,"change":790,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1191},"2026-01-21",22.11,0.63,36500,{"date":1203,"open":1191,"high":1191,"low":1204,"close":1158,"change":1205,"percent_change":801,"volume":1206,"transactions":9,"vwap":1158},"2026-01-20",22.07,-0.17,46200,{"date":1208,"open":557,"high":1209,"low":1210,"close":1211,"change":929,"percent_change":630,"volume":1212,"transactions":9,"vwap":1211},"2026-01-16",22.328,22.255,22.26,30400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":929,"percent_change":630,"volume":1218,"transactions":9,"vwap":1217},"2026-01-15",22.35,22.372,22.275,21900,{"date":1220,"open":556,"high":1221,"low":506,"close":557,"change":301,"percent_change":1222,"volume":1223,"transactions":9,"vwap":557},"2026-01-14",22.365,-0.34,59700,{"date":1225,"open":1195,"high":1226,"low":556,"close":1221,"change":784,"percent_change":1227,"volume":876,"transactions":9,"vwap":1221},"2026-01-13",22.38,-0.13,{"date":1229,"open":1194,"high":1230,"low":1194,"close":1231,"change":259,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-01-12",22.42,22.395,-0.2,23600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":673,"percent_change":209,"volume":1240,"transactions":9,"vwap":1239},"2026-01-09",22.4,22.49,22.37,22.44,211100,{"date":1242,"open":1243,"high":1244,"low":1226,"close":1244,"change":337,"percent_change":1245,"volume":1094,"transactions":9,"vwap":1244},"2026-01-08",22.384,22.43,-0.36,{"date":1247,"open":1248,"high":1249,"low":1237,"close":1250,"change":630,"percent_change":548,"volume":1136,"transactions":9,"vwap":1250},"2026-01-07",22.6,22.66,22.51,{"date":1252,"open":556,"high":1253,"low":556,"close":1253,"change":240,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-01-06",22.58,0.94,43400,{"date":1257,"open":1215,"high":1258,"low":1215,"close":1238,"change":239,"percent_change":1134,"volume":1259,"transactions":9,"vwap":1238},"2026-01-05",22.46,29400,{"date":1261,"open":1238,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":442,"volume":1266,"transactions":9,"vwap":1264},"2026-01-02",22.379,22.31,22.326,0.016,13900,{"date":1268,"open":1269,"high":1270,"low":1263,"close":1263,"change":728,"percent_change":660,"volume":1271,"transactions":9,"vwap":1263},"2025-12-31",22.41,22.413,67800,{"date":1273,"open":1185,"high":1274,"low":1185,"close":1244,"change":929,"percent_change":630,"volume":1275,"transactions":9,"vwap":1244},"2025-12-30",22.445,114000,{"date":1277,"open":1278,"high":1250,"low":1236,"close":1274,"change":301,"percent_change":1279,"volume":844,"transactions":9,"vwap":1274},"2025-12-29",22.45,-0.33,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":337,"percent_change":302,"volume":1285,"transactions":9,"vwap":1284},"2025-12-26",22.64,22.71,22.52,29200,{"date":1287,"open":1284,"high":1249,"low":1288,"close":1248,"change":734,"percent_change":126,"volume":1289,"transactions":9,"vwap":1248},"2025-12-24",22.491,20600,{"date":1291,"open":556,"high":1292,"low":1293,"close":1250,"change":733,"percent_change":734,"volume":1294,"transactions":9,"vwap":1250},"2025-12-23",22.53,22.264,117600,{"date":1296,"open":1239,"high":1297,"low":1244,"close":1237,"change":950,"percent_change":146,"volume":1298,"transactions":9,"vwap":1237},"2025-12-22",22.55,143000,{"date":1300,"open":1263,"high":1239,"low":1263,"close":1301,"change":733,"percent_change":734,"volume":1302,"transactions":9,"vwap":1301},"2025-12-19",22.405,128400,{"date":1304,"open":1305,"high":545,"low":1306,"close":1307,"change":1308,"percent_change":22,"volume":1309,"transactions":9,"vwap":1307},"2025-12-18",22.436,22.34,22.385,0.075,73300,{"date":1311,"open":1312,"high":1230,"low":1263,"close":1263,"change":337,"percent_change":1245,"volume":1313,"transactions":9,"vwap":1263},"2025-12-17",22.36,65300,{"date":1315,"open":1238,"high":1278,"low":1312,"close":1316,"change":384,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2025-12-16",22.39,-0.22,86200,{"date":1320,"open":1244,"high":545,"low":557,"close":1239,"change":111,"percent_change":197,"volume":1321,"transactions":9,"vwap":1239},"2025-12-15",61200,{"date":1323,"open":1324,"high":1324,"low":1278,"close":1278,"change":922,"percent_change":466,"volume":981,"transactions":9,"vwap":1278},"2025-12-12",22.56,{"date":1326,"open":1327,"high":1327,"low":1250,"close":1324,"change":1125,"percent_change":416,"volume":1328,"transactions":9,"vwap":1324},"2025-12-11",22.59,28200,{"date":1330,"open":1284,"high":1331,"low":1284,"close":1249,"change":1332,"percent_change":151,"volume":1333,"transactions":9,"vwap":1249},"2025-12-10",22.687,0.078,54100,{"date":1335,"open":1248,"high":1336,"low":1253,"close":1337,"change":1338,"percent_change":197,"volume":996,"transactions":9,"vwap":1337},"2025-12-09",22.65,22.582,-0.008,{"date":1340,"open":1253,"high":1249,"low":1253,"close":1327,"change":197,"percent_change":434,"volume":1341,"transactions":9,"vwap":1327},"2025-12-08",42600,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":111,"percent_change":197,"volume":1347,"transactions":9,"vwap":1346},"2025-12-05",22.61,22.767,22.63,77900,{"date":1349,"open":1350,"high":1351,"low":1344,"close":1282,"change":384,"percent_change":1317,"volume":1035,"transactions":9,"vwap":1282},"2025-12-04",22.665,22.691,{"date":1353,"open":1237,"high":1354,"low":1237,"close":1355,"change":1356,"percent_change":189,"volume":1357,"transactions":9,"vwap":1355},"2025-12-03",22.74,22.69,0.019,74800,{"date":1359,"open":1360,"high":1361,"low":1249,"close":1362,"change":1363,"percent_change":520,"volume":1364,"transactions":9,"vwap":1362},"2025-12-02",22.67,22.77,22.671,0.001,56500,{"date":1366,"open":1355,"high":1367,"low":1249,"close":1360,"change":385,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1360},"2025-12-01",22.75,-1,105700,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":189,"percent_change":151,"volume":1375,"transactions":9,"vwap":1374},"2025-11-28",23,22.84,22.9,27800,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":734,"percent_change":126,"volume":1381,"transactions":9,"vwap":1380},"2025-11-26",22.76,23.1,22.82,85900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":384,"percent_change":1317,"volume":988,"transactions":9,"vwap":1387},"2025-11-25",22.78,22.813,22.7,22.73,{"date":1389,"open":1249,"high":1373,"low":1346,"close":1384,"change":934,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1384},"2025-11-24",0.53,28400,{"date":1393,"open":1215,"high":1354,"low":556,"close":1249,"change":376,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1249},"2025-11-21",1.03,99200,{"date":1397,"open":1398,"high":1399,"low":1244,"close":1244,"change":1279,"percent_change":1400,"volume":730,"transactions":9,"vwap":1244},"2025-11-20",22.87,23.0039997,-1.45,{"date":1402,"open":1384,"high":1403,"low":1336,"close":1378,"change":375,"percent_change":609,"volume":1404,"transactions":9,"vwap":1378},"2025-11-19",22.804,22600,{"date":1406,"open":1386,"high":1407,"low":1253,"close":1283,"change":111,"percent_change":197,"volume":1408,"transactions":9,"vwap":1283},"2025-11-18",22.79,51900,{"date":1410,"open":1253,"high":1411,"low":1253,"close":1412,"change":1205,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-11-17",22.93,22.72,-0.74,70100,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":756,"percent_change":295,"volume":1421,"transactions":9,"vwap":1420},"2025-11-14",22.92,22.961,22.81,22.89,26900,{"date":1423,"open":1372,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":752,"transactions":9,"vwap":1426},"2025-11-13",23.15,22.892,22.91,-0.254,-1.1,{"date":1430,"open":1424,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":706,"volume":1435,"transactions":9,"vwap":1433},"2025-11-12",23.186,23.11,23.164,0.034,19900,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":295,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-11-11",23.059999,23.18,23.13,-0.39,26000,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":116,"volume":1449,"transactions":9,"vwap":1447},"2025-11-10",23.01,23.23,23.22,0.26,1152100,{"date":1451,"open":1452,"high":1453,"low":1384,"close":1454,"change":756,"percent_change":295,"volume":829,"transactions":9,"vwap":1454},"2025-11-07",22.85,22.98,22.96,{"date":1456,"open":1432,"high":1432,"low":1417,"close":1453,"change":1125,"percent_change":328,"volume":1457,"transactions":9,"vwap":1453},"2025-11-06",51000,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":106,"percent_change":1448,"volume":1463,"transactions":9,"vwap":1462},"2025-11-05",22.95,23.16,23.08,75300,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1227,"percent_change":729,"volume":1469,"transactions":9,"vwap":1468},"2025-11-04",22.86,23.14,23.02,108400,{"date":1471,"open":1432,"high":1472,"low":1432,"close":1424,"change":111,"percent_change":197,"volume":1016,"transactions":9,"vwap":1424},"2025-11-03",23.27,{"date":1474,"open":1475,"high":1475,"low":1424,"close":1461,"change":228,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1461},"2025-10-31",23.39,-0.38,69600,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1317,"volume":1484,"transactions":9,"vwap":1482},"2025-10-30",23.12,23.5,23.249,-0.051,76100,{"date":1486,"open":1487,"high":24,"low":1461,"close":1488,"change":1069,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-10-29",23.7,23.3,-1.27,33100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":197,"percent_change":1205,"volume":1497,"transactions":9,"vwap":1496},"2025-10-28",23.59,23.82,23.331,23.6,54900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1501,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1501},"2025-10-27",23.416,23.64,23.38,0.39,1.68,63700,{"date":1507,"open":1432,"high":1502,"low":1432,"close":1508,"change":790,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-10-24",23.25,0.61,70000,{"date":1512,"open":1460,"high":1467,"low":1460,"close":1432,"change":1513,"percent_change":1159,"volume":1514,"transactions":9,"vwap":1432},"2025-10-23",0.095,72000,{"date":1516,"open":1517,"high":1432,"low":1460,"close":1518,"change":301,"percent_change":631,"volume":1519,"transactions":9,"vwap":1518},"2025-10-22",23.09,23.014999,56100,{"date":1521,"open":1424,"high":1424,"low":1462,"close":1517,"change":337,"percent_change":302,"volume":1522,"transactions":9,"vwap":1517},"2025-10-21",51800,{"date":1524,"open":1461,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":991,"transactions":9,"vwap":1527},"2025-10-20",23.19,23.091,23.17,0.13,0.56,{"date":1531,"open":1532,"high":1533,"low":1460,"close":1532,"change":375,"percent_change":609,"volume":1534,"transactions":9,"vwap":1532},"2025-10-17",23.040001,23.07,23100,{"date":1536,"open":1527,"high":1527,"low":1537,"close":1538,"change":1539,"percent_change":338,"volume":1540,"transactions":9,"vwap":1538},"2025-10-16",22.94,22.99,-0.085,84900,{"date":1542,"open":1543,"high":1447,"low":1372,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-10-15",23.2,23.075001,0.072,0.31,76700,{"date":1549,"open":1419,"high":1379,"low":1419,"close":1550,"change":1551,"percent_change":728,"volume":1054,"transactions":9,"vwap":1550},"2025-10-14",23.0030003,-0.027,{"date":1553,"open":1554,"high":1379,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-10-13",22.944,23.030001,0.204,0.89,44600,{"date":1560,"open":1438,"high":1461,"low":1561,"close":1562,"change":1563,"percent_change":1489,"volume":1564,"transactions":9,"vwap":1562},"2025-10-10",22.805,22.826,-0.294,38900,{"date":1566,"open":1446,"high":1446,"low":1567,"close":1480,"change":1568,"percent_change":679,"volume":1569,"transactions":9,"vwap":1480},"2025-10-09",23.051001,-0.065,66600,{"date":1571,"open":1508,"high":1508,"low":1379,"close":1572,"change":950,"percent_change":717,"volume":1573,"transactions":9,"vwap":1572},"2025-10-08",23.185,26500,{"date":1575,"open":1461,"high":1447,"low":1517,"close":1379,"change":1576,"percent_change":416,"volume":1577,"transactions":9,"vwap":1379},"2025-10-07",-0.102,40800,{"date":1579,"open":1543,"high":1580,"low":1467,"close":1581,"change":1582,"percent_change":121,"volume":1564,"transactions":9,"vwap":1581},"2025-10-06",23.258,23.202,0.059,{"date":1584,"open":1525,"high":1585,"low":1480,"close":1586,"change":1587,"percent_change":784,"volume":1341,"transactions":9,"vwap":1586},"2025-10-03",23.29,23.143,-0.007,{"date":1589,"open":1446,"high":1446,"low":1379,"close":1424,"change":197,"percent_change":1205,"volume":1590,"transactions":9,"vwap":1424},"2025-10-02",290800,{"date":1592,"open":1532,"high":1543,"low":1468,"close":1525,"change":643,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1525},"2025-10-01",0.43,30300,{"date":1596,"open":1517,"high":1597,"low":1372,"close":1517,"change":111,"percent_change":197,"volume":1598,"transactions":9,"vwap":1517},"2025-09-30",23.127,42900,{"date":1600,"open":1445,"high":1527,"low":1445,"close":1379,"change":1601,"percent_change":141,"volume":1160,"transactions":9,"vwap":1379},"2025-09-29",0.074,{"date":1603,"open":1372,"high":1604,"low":1605,"close":1606,"change":1265,"percent_change":442,"volume":1607,"transactions":9,"vwap":1606},"2025-09-26",23.066,22.97,23.025999,72400,{"date":1609,"open":1372,"high":1468,"low":1398,"close":1445,"change":1610,"percent_change":700,"volume":1611,"transactions":9,"vwap":1445},"2025-09-25",-0.185,38500,{"date":1613,"open":1614,"high":1614,"low":1461,"close":1615,"change":1568,"percent_change":679,"volume":1616,"transactions":9,"vwap":1615},"2025-09-24",23.34,23.195,52700,{"date":1618,"open":1619,"high":1619,"low":1508,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-09-23",23.46,23.26,-0.152,-0.65,41600,{"date":1625,"open":1508,"high":1619,"low":1626,"close":1627,"change":1628,"percent_change":1509,"volume":1629,"transactions":9,"vwap":1627},"2025-09-22",23.21,23.412,0.142,42000,{"date":1631,"open":1440,"high":1614,"low":1440,"close":1472,"change":891,"percent_change":789,"volume":1632,"transactions":9,"vwap":1472},"2025-09-19",104700,{"date":1634,"open":1472,"high":1635,"low":1620,"close":1636,"change":1637,"percent_change":643,"volume":1558,"transactions":9,"vwap":1636},"2025-09-18",23.31,23.263,0.023,{"date":1639,"open":1640,"high":1640,"low":1615,"close":1641,"change":295,"percent_change":1441,"volume":1642,"transactions":9,"vwap":1641},"2025-09-17",23.33,23.24,28700,{"date":1644,"open":1645,"high":1645,"low":1446,"close":1640,"change":761,"percent_change":1646,"volume":1442,"transactions":9,"vwap":1640},"2025-09-16",23.4,-0.6,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":934,"percent_change":637,"volume":1653,"transactions":9,"vwap":1652},"2025-09-15",23.45,23.51,23.333,23.47,54300,{"date":1655,"open":1656,"high":1652,"low":1657,"close":1657,"change":260,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-09-12",23.36,23.35,-0.89,42200,{"date":1661,"open":1475,"high":1496,"low":1502,"close":1662,"change":151,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-09-11",23.56,1.51,130400,{"date":1666,"open":1657,"high":1667,"low":1424,"close":1626,"change":1356,"percent_change":189,"volume":1391,"transactions":9,"vwap":1626},"2025-09-10",23.376,{"date":1669,"open":1467,"high":1626,"low":1467,"close":1670,"change":840,"percent_change":197,"volume":1671,"transactions":9,"vwap":1670},"2025-09-09",23.191,26800,{"date":1673,"open":1438,"high":1446,"low":1438,"close":1543,"change":189,"percent_change":151,"volume":1674,"transactions":9,"vwap":1543},"2025-09-08",212500,{"date":1676,"open":1677,"high":1678,"low":1517,"close":1480,"change":1125,"percent_change":328,"volume":1679,"transactions":9,"vwap":1480},"2025-09-05",23.28,23.405,35700,{"date":1681,"open":1438,"high":1472,"low":1682,"close":1447,"change":775,"percent_change":558,"volume":1683,"transactions":9,"vwap":1447},"2025-09-04",23.056,36400,{"date":1685,"open":1462,"high":1467,"low":1468,"close":1438,"change":756,"percent_change":295,"volume":1686,"transactions":9,"vwap":1438},"2025-09-03",47400,{"date":1688,"open":1472,"high":1472,"low":1689,"close":1462,"change":197,"percent_change":1205,"volume":1659,"transactions":9,"vwap":1462},"2025-09-02",22.956,{"date":1691,"open":1626,"high":1626,"low":1526,"close":1480,"change":349,"percent_change":913,"volume":1692,"transactions":9,"vwap":1480},"2025-08-29",46700,{"date":1694,"open":1695,"high":1677,"low":1695,"close":1677,"change":375,"percent_change":609,"volume":1696,"transactions":9,"vwap":1677},"2025-08-28",23.049999,70400,{"date":1698,"open":1533,"high":1585,"low":1533,"close":1446,"change":520,"percent_change":520,"volume":1699,"transactions":9,"vwap":1446},"2025-08-27",19800,{"date":1701,"open":1462,"high":1446,"low":1462,"close":1446,"change":337,"percent_change":1222,"volume":1702,"transactions":9,"vwap":1446},"2025-08-26",33000,{"date":1704,"open":1657,"high":1645,"low":1620,"close":1635,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1635},"2025-08-25",-0.231,-0.98,35600,{"date":1709,"open":1508,"high":1710,"low":1508,"close":1711,"change":1712,"percent_change":1713,"volume":926,"transactions":9,"vwap":1711},"2025-08-22",23.67,23.541,0.381,1.65,{"date":1715,"open":1440,"high":1716,"low":1717,"close":1461,"change":733,"percent_change":734,"volume":757,"transactions":9,"vwap":1461},"2025-08-21",23.178,23.093,{"date":1719,"open":1620,"high":1620,"low":1462,"close":1467,"change":1125,"percent_change":328,"volume":1720,"transactions":9,"vwap":1467},"2025-08-20",39900,{"date":1722,"open":1585,"high":1488,"low":1543,"close":1641,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1641},"2025-08-19",-0.108,-0.46,55400,{"date":1727,"open":1656,"high":1656,"low":1585,"close":1728,"change":1729,"percent_change":434,"volume":1730,"transactions":9,"vwap":1728},"2025-08-18",23.348,-0.042,22300,{"date":1732,"open":1733,"high":1733,"low":1502,"close":1475,"change":337,"percent_change":1222,"volume":1218,"transactions":9,"vwap":1475},"2025-08-15",23.52,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1652,"change":756,"percent_change":295,"volume":1738,"transactions":9,"vwap":1652},"2025-08-14",23.317,23.55,30600,{"date":1740,"open":1496,"high":1741,"low":1742,"close":1743,"change":789,"percent_change":1528,"volume":1519,"transactions":9,"vwap":1743},"2025-08-13",23.75,23.41,23.49,{"date":1745,"open":1472,"high":1619,"low":1472,"close":1619,"change":775,"percent_change":558,"volume":1746,"transactions":9,"vwap":1619},"2025-08-12",126800,{"date":1748,"open":1626,"high":1614,"low":1626,"close":1488,"change":520,"percent_change":520,"volume":1333,"transactions":9,"vwap":1488},"2025-08-11",{"date":1750,"open":1472,"high":1502,"low":1472,"close":1488,"change":106,"percent_change":1448,"volume":1751,"transactions":9,"vwap":1488},"2025-08-08",221300,{"date":1753,"open":1754,"high":1742,"low":1626,"close":1641,"change":784,"percent_change":1227,"volume":1755,"transactions":9,"vwap":1641},"2025-08-07",23.37,42400,{"date":1757,"open":1758,"high":1759,"low":1641,"close":1472,"change":501,"percent_change":320,"volume":1760,"transactions":9,"vwap":1472},"2025-08-06",23.256,23.329,45300,{"date":1762,"open":1461,"high":1472,"low":1461,"close":1763,"change":259,"percent_change":198,"volume":1764,"transactions":9,"vwap":1763},"2025-08-05",23.245,43900,{"date":1766,"open":1445,"high":1585,"low":1445,"close":1585,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1585},"2025-08-04",0.19,0.82,56400,{"date":1771,"open":1462,"high":1461,"low":1533,"close":1379,"change":678,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1379},"2025-08-01",-0.26,40500,{"date":1775,"open":1652,"high":1741,"low":1461,"close":1461,"change":1227,"percent_change":729,"volume":1776,"transactions":9,"vwap":1461},"2025-07-31",46800,{"date":1778,"open":1555,"high":1652,"low":1555,"close":1585,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1585},"2025-07-30",-0.121,-0.52,59500,{"date":1783,"open":1649,"high":1743,"low":1754,"close":1784,"change":228,"percent_change":1476,"volume":1785,"transactions":9,"vwap":1784},"2025-07-29",23.411,138000,{"date":1787,"open":1662,"high":1496,"low":1788,"close":1481,"change":1789,"percent_change":1790,"volume":1683,"transactions":9,"vwap":1481},"2025-07-28",23.42,-0.29,-1.22,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":209,"percent_change":963,"volume":1796,"transactions":9,"vwap":1795},"2025-07-25",23.92,23.635,23.79,34000,{"date":1798,"open":1710,"high":1799,"low":1710,"close":1741,"change":520,"percent_change":520,"volume":1800,"transactions":9,"vwap":1741},"2025-07-24",23.89,168500,{"date":1802,"open":24,"high":24,"low":1803,"close":1741,"change":609,"percent_change":1804,"volume":714,"transactions":9,"vwap":1741},"2025-07-23",23.572,0.93,{"date":1806,"open":1807,"high":1807,"low":1481,"close":1808,"change":1809,"percent_change":466,"volume":1810,"transactions":9,"vwap":1808},"2025-07-22",24.1,23.53,-0.117,89200,{"date":1812,"open":1813,"high":1813,"low":1501,"close":1814,"change":1815,"percent_change":302,"volume":1816,"transactions":9,"vwap":1814},"2025-07-21",24,23.647,-0.083,72300,{"date":1818,"open":1819,"high":1820,"low":1662,"close":1821,"change":1822,"percent_change":548,"volume":795,"transactions":9,"vwap":1821},"2025-07-18",23.74,23.91,23.73,-0.073,{"date":1824,"open":1821,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":65,"volume":1686,"transactions":9,"vwap":1827},"2025-07-17",23.86,23.664,23.803,0.213,{"date":1830,"open":1808,"high":1831,"low":1832,"close":1493,"change":794,"percent_change":922,"volume":1833,"transactions":9,"vwap":1493},"2025-07-16",23.858,23.48,44200,{"date":1835,"open":1820,"high":1836,"low":1493,"close":1837,"change":1317,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-07-15",23.99,23.615,-0.92,40000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":384,"volume":1671,"transactions":9,"vwap":1845},"2025-07-14",23.66,23.874,23.655,23.835,-0.012,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-07-11",23.76,23.97,23.847,-0.247,-1.03,27400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1503,"volume":1862,"transactions":9,"vwap":1860},"2025-07-10",23.87,24.25,23.83,24.094,0.094,41200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1813,"change":189,"percent_change":409,"volume":1868,"transactions":9,"vwap":1813},"2025-07-09",23.95,24.15,23.802,27900,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1793,"change":295,"percent_change":338,"volume":1874,"transactions":9,"vwap":1793},"2025-07-08",23.96,24.045,23.8,37000,{"date":1876,"open":1877,"high":1878,"low":1850,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-07-07",24.33,24.398,24.01,-0.87,-3.5,35000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-07-03",24.364,24.974,24.35,24.88,0.6,2.47,24300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":1134,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-07-02",23.993,24.28,23.976,0.83,22500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1140,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-07-01",24.14,24.2,23.968,24.08,-0.62,132300,{"date":1908,"open":1858,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":58,"volume":1564,"transactions":9,"vwap":1911},"2025-06-30",24.27,23.94,24.23,0.286,{"date":1914,"open":1915,"high":1858,"low":1496,"close":1916,"change":1861,"percent_change":1503,"volume":1917,"transactions":9,"vwap":1916},"2025-06-27",23.71,23.944,23900,{"date":1919,"open":1662,"high":1920,"low":1743,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-06-26",23.85,0.366,1.56,31400,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1705,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-06-25",23.68,23.409,23.484,-0.97,42100,{"date":1932,"open":1710,"high":1741,"low":1652,"close":1933,"change":1934,"percent_change":1935,"volume":941,"transactions":9,"vwap":1933},"2025-06-24",23.715,0.208,0.88,{"date":1937,"open":1652,"high":1938,"low":1754,"close":1939,"change":891,"percent_change":789,"volume":1940,"transactions":9,"vwap":1939},"2025-06-23",23.585,23.507,43800,{"date":1942,"open":1649,"high":1943,"low":1649,"close":1481,"change":384,"percent_change":260,"volume":1944,"transactions":9,"vwap":1481},"2025-06-20",23.58,47200,{"date":1946,"open":1493,"high":1915,"low":1737,"close":1737,"change":1947,"percent_change":1905,"volume":1948,"transactions":9,"vwap":1737},"2025-06-18",-0.147,37100,{"date":1950,"open":1710,"high":1741,"low":1501,"close":1951,"change":1952,"percent_change":1125,"volume":1623,"transactions":9,"vwap":1951},"2025-06-17",23.697,-0.023,{"date":1954,"open":1955,"high":1799,"low":1842,"close":1956,"change":678,"percent_change":1051,"volume":1957,"transactions":9,"vwap":1956},"2025-06-16",23.77,23.72,45900,{"date":1959,"open":1857,"high":1871,"low":1741,"close":1960,"change":1205,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-06-13",23.78,-0.71,48400,{"date":1964,"open":1965,"high":1966,"low":1825,"close":1865,"change":111,"percent_change":197,"volume":1967,"transactions":9,"vwap":1865},"2025-06-12",23.9,24.049999,46000,{"date":1969,"open":1970,"high":1866,"low":1971,"close":1871,"change":385,"percent_change":250,"volume":1972,"transactions":9,"vwap":1871},"2025-06-11",24.13,23.884,306000,{"date":1974,"open":1820,"high":1975,"low":1820,"close":1975,"change":240,"percent_change":1935,"volume":1976,"transactions":9,"vwap":1975},"2025-06-10",24.19,30900,{"date":1978,"open":1879,"high":1807,"low":1979,"close":1979,"change":295,"percent_change":338,"volume":1980,"transactions":9,"vwap":1979},"2025-06-09",23.98,27500,{"date":1982,"open":1871,"high":1983,"low":1865,"close":1984,"change":1985,"percent_change":1986,"volume":1442,"transactions":9,"vwap":1984},"2025-06-06",24.22,24.07,0.149,0.62,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":906,"volume":1994,"transactions":9,"vwap":1992},"2025-06-05",24.065001,24.18,23.84,23.921,-0.159,56200,{"date":1996,"open":1997,"high":1998,"low":1904,"close":1904,"change":756,"percent_change":337,"volume":1594,"transactions":9,"vwap":1904},"2025-06-04",24.17,24.32,{"date":2000,"open":1820,"high":2001,"low":1820,"close":1807,"change":934,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1807},"2025-06-03",24.26,0.5,27200,{"date":2005,"open":1795,"high":2006,"low":1795,"close":1979,"change":375,"percent_change":240,"volume":2007,"transactions":9,"vwap":1979},"2025-06-02",24.079,36200,{"date":2009,"open":1966,"high":2010,"low":1859,"close":2011,"change":349,"percent_change":906,"volume":2012,"transactions":9,"vwap":2011},"2025-05-30",24.12,23.93,35900,{"date":2014,"open":1858,"high":2015,"low":2016,"close":2017,"change":384,"percent_change":260,"volume":2018,"transactions":9,"vwap":2017},"2025-05-29",24.3,24.040001,24.09,80700,{"date":2020,"open":1975,"high":2021,"low":1984,"close":1901,"change":756,"percent_change":337,"volume":2022,"transactions":9,"vwap":1901},"2025-05-28",24.24,58500,{"date":2024,"open":1813,"high":2025,"low":1965,"close":2026,"change":746,"percent_change":871,"volume":1240,"transactions":9,"vwap":2026},"2025-05-27",24.29,24.16,{"date":2028,"open":1858,"high":2025,"low":2029,"close":2030,"change":739,"percent_change":1413,"volume":2031,"transactions":9,"vwap":2030},"2025-05-23",24.082001,24.091,61900,{"date":2033,"open":2015,"high":2034,"low":1909,"close":1909,"change":1232,"percent_change":740,"volume":2035,"transactions":9,"vwap":1909},"2025-05-22",24.449,61100,{"date":2037,"open":2038,"high":2039,"low":2015,"close":2040,"change":1232,"percent_change":2041,"volume":1100,"transactions":9,"vwap":2040},"2025-05-21",24.48,24.54,24.47,-0.81,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":328,"percent_change":2047,"volume":1094,"transactions":9,"vwap":2046},"2025-05-20",24.96,24.43,24.67,-1.71,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":733,"percent_change":189,"volume":1948,"transactions":9,"vwap":2053},"2025-05-19",24.7,25.134,23.947,25.1,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2057},"2025-05-16",24.87,25.08,24.66,0.27,1.09,103300,{"date":2063,"open":2064,"high":64,"low":2065,"close":2066,"change":384,"percent_change":1232,"volume":1206,"transactions":9,"vwap":2066},"2025-05-15",24.71,24.58,24.81,{"date":2068,"open":2069,"high":2070,"low":2058,"close":2071,"change":733,"percent_change":189,"volume":2072,"transactions":9,"vwap":2071},"2025-05-14",24.82,24.93,24.86,148400,{"date":2074,"open":2075,"high":175,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-05-13",24.42,24.312,24.84,0.44,1.8,266600,{"date":2082,"open":2083,"high":2084,"low":2017,"close":2085,"change":37,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-05-12",24.31,24.5,24.4,3.08,55500,{"date":2089,"open":1915,"high":2090,"low":2091,"close":1710,"change":756,"percent_change":337,"volume":2092,"transactions":9,"vwap":1710},"2025-05-09",23.848,23.57,33300,{"date":2094,"open":1710,"high":1865,"low":2095,"close":2096,"change":375,"percent_change":240,"volume":2097,"transactions":9,"vwap":2096},"2025-05-08",23.623,23.69,48100,{"date":2099,"open":1955,"high":1955,"low":2100,"close":1501,"change":1050,"percent_change":385,"volume":2101,"transactions":9,"vwap":1501},"2025-05-07",23.501,26700,{"date":2103,"open":2091,"high":1849,"low":2091,"close":2104,"change":1082,"percent_change":416,"volume":1594,"transactions":9,"vwap":2104},"2025-05-06",23.695,{"date":2106,"open":1850,"high":1813,"low":1873,"close":1873,"change":1279,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1873},"2025-05-05",-1.37,47800,{"date":2110,"open":1836,"high":2083,"low":1836,"close":1970,"change":2078,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1970},"2025-05-02",1.86,62100,{"date":2114,"open":1965,"high":2025,"low":2096,"close":2096,"change":2115,"percent_change":631,"volume":2116,"transactions":9,"vwap":2096},"2025-05-01",-0.076,230200,{"date":2118,"open":1943,"high":2119,"low":1657,"close":2119,"change":1028,"percent_change":320,"volume":2120,"transactions":9,"vwap":2119},"2025-04-30",23.766,44500,{"date":2122,"open":1842,"high":1825,"low":1737,"close":1819,"change":106,"percent_change":121,"volume":2123,"transactions":9,"vwap":1819},"2025-04-29",32800,{"date":2125,"open":1956,"high":1920,"low":1649,"close":1926,"change":197,"percent_change":1205,"volume":2126,"transactions":9,"vwap":1926},"2025-04-28",48600,{"date":2128,"open":1956,"high":2129,"low":2130,"close":1956,"change":1051,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1956},"2025-04-25",23.795,23.542,-1.04,71000,{"date":2134,"open":1502,"high":1813,"low":1502,"close":1850,"change":2135,"percent_change":2136,"volume":1497,"transactions":9,"vwap":1850},"2025-04-24",0.468,1.99,{"date":2138,"open":1926,"high":1966,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-04-23",23.44,23.502,0.165,0.71,70200,{"date":179,"open":1461,"high":2145,"low":1461,"close":2146,"change":2147,"percent_change":901,"volume":1259,"transactions":9,"vwap":2146},23.402,23.337,0.177]