[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IOPP":3,"homepage-market-summary":27,"stock-historical-IOPP":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IOPP","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 Tara India Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8016,0.2,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},25.0353,24.951,0.0843,0.34,44.2781,28.4,22.695,2145.822542,41,648,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},1892,690455.6355,-4.97,"2025-04-22",[178,181,188,196,203,212,220,228,236,245,253,261,270,278,287,294,302,309,319,327,336,344,351,360,369,378,388,394,401,408,416,426,436,444,451,458,465,472,482,491,496,504,511,519,528,536,543,552,560,569,577,587,594,602,611,619,628,636,645,652,659,665,673,681,686,691,699,706,712,717,724,730,737,745,750,757,761,768,776,781,787,796,803,808,813,820,828,833,840,846,851,856,860,865,874,880,886,892,897,904,908,914,921,925,931,936,941,945,950,957,963,967,972,977,984,988,991,996,1003,1008,1012,1016,1022,1027,1032,1037,1045,1049,1057,1064,1069,1076,1082,1087,1095,1104,1110,1115,1121,1128,1133,1140,1145,1152,1158,1162,1170,1175,1182,1189,1194,1200,1204,1208,1212,1218,1223,1229,1236,1242,1247,1255,1262,1266,1271,1274,1281,1285,1290,1294,1299,1303,1308,1314,1319,1323,1328,1333,1338,1344,1349,1353,1359,1365,1371,1376,1381,1388,1393,1399,1405,1411,1417,1421,1425,1428,1433,1438,1442,1448,1452,1456,1462,1465,1470,1474,1481,1483,1487,1493,1498,1502,1508,1513,1518,1522,1529,1534,1541,1546,1550,1557,1563,1568,1573,1578,1581,1584,1588,1592,1598,1603,1609,1615,1620,1626,1632,1636,1643,1649,1655,1661,1667,1673,1678,1682,1687,1692,1697,1703,1709,1713,1718,1723,1729,1732,1737,1741,1745,1751,1757,1761,1766,1770,1776,1782,1788,1793,1797,1802,1807,1812,1816,1821,1826,1830,1835,1840,1845,1849,1853,1857,1863,1868,1875,1880,1884,1888,1892,1896,1899,1902,1905,1908,1912,1916,1920,1926,1932,1937,1941,1945,1948,1954,1958,1963,1966,1971,1974,1978,1983,1989,1994,1998,2004,2008,2012,2017,2022,2026,2032,2034,2038,2043,2048,2054,2060,2065,2068,2072,2075,2078,2082,2087,2091,2094,2099,2104,2107,2112,2116,2119,2124,2130,2133,2139,2143,2149,2154,2158,2163,2168,2174,2181,2183,2189,2194,2199,2202,2207,2211,2217,2223,2228,2231],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},26,25.0799,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",-0.4256,-1.68,191.6047,29,24.9662,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",25.3766,-0.2229,-0.87,157.5747,30,25.3833,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":194,"vwap":202},"2026-09-29",25.5995,-0.2171,-0.84,133.3557,25.5646,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",25.81,25.8166,-0.3676,-1.4,384.4227,22,25.8163,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":210,"vwap":219},"2026-09-25",26.15,26.1842,0.1503,0.58,315.4227,26.1659,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",26.0339,-0.282,-1.07,120.4229,24,26.0477,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",26.3159,-0.0382,-0.14,93.4227,17,26.3767,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",26.32,26.3541,-0.143,-0.54,503.7637,39,26.3218,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",26.4971,0.3011,1.15,82.6197,23,26.4307,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",26.196,0.0754,0.29,434.4227,34,26.1781,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",26.12,26.1206,0.3752,1.46,547.8329,28,26.1219,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",25.7454,-0.0311,-0.12,27.8329,15,25.8282,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":62,"vwap":286},"2026-09-15",25.8,25.77,25.7765,-0.4922,-1.87,337.8329,25.7791,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":234,"vwap":293},"2026-09-14",26.2687,-0.0633,-0.24,90.8329,26.1224,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-11",26.332,0.1461,0.56,111.8329,21,26.3269,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":276,"vwap":308},"2026-09-10",26.1859,-0.3282,-1.24,58.8329,26.2468,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",26.58,26.49,26.5141,-0.2039,-0.76,812.8329,20,26.5139,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-08",26.718,-0.213,-0.79,265.8859,33,26.8206,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-04",26.97,26.931,-0.0902,-0.33,241.8329,19,26.9571,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":109,"volume":341,"transactions":342,"vwap":343},"2026-09-03",27.01,27.0212,-0.0017,505.8329,27,27.0069,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":234,"vwap":350},"2026-09-02",27.0229,0.0312,0.12,16.8329,26.9969,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",27.039,26.9917,-0.0507,-0.19,116.8329,16,27.0416,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-31",27.04,27.0424,0.026,0.1,1128.8329,50,27.0335,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":194,"vwap":377},"2026-08-28",27.14,26.99,27.0164,-0.0229,-0.08,1292.4079,27.0963,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":243,"vwap":387},"2026-08-27",27.07,27.0701,27.02,27.0393,-0.0059,-0.02,6210.9389,27.0655,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":292,"transactions":234,"vwap":393},"2026-08-26",27.0452,-0.3701,-1.35,27.09,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":358,"vwap":400},"2026-08-25",27.4153,0.4811,1.79,15.8329,27.341,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":300,"vwap":407},"2026-08-24",26.9342,-0.1808,-0.67,66.8439,26.9131,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-21",27.115,-0.0117,-0.04,13.8329,14,27.1087,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-20",27.18,27.29,27.1267,0.0257,0.09,1911.8329,31,27.1962,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-19",27.1,27.125,27.101,0.2179,0.81,695.8329,32,27.1152,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":251,"vwap":443},"2026-08-18",26.93,26.8831,-0.0679,-0.25,1114.8329,26.9247,{"date":445,"open":362,"high":362,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":334,"vwap":450},"2026-08-17",26.951,-0.055,-0.2,173.8329,27.0341,{"date":452,"open":338,"high":338,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":317,"vwap":457},"2026-08-14",27.006,-0.0818,-0.3,293.8329,27.0037,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":276,"vwap":464},"2026-08-13",27.0878,0.1299,0.48,50.8329,27.1432,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":358,"vwap":471},"2026-08-12",26.9579,-0.0772,-0.29,187.8329,26.9808,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":119,"volume":479,"transactions":480,"vwap":481},"2026-08-11",27.06,27.082,26.65,27.0351,0.068,9591.8329,88,27.0387,{"date":483,"open":362,"high":362,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-10",26.85,26.9671,-0.1479,-0.55,3568.8329,38,26.9578,{"date":492,"open":410,"high":410,"low":410,"close":410,"change":493,"percent_change":119,"volume":494,"transactions":186,"vwap":495},"2026-08-07",0.0684,543.8329,27.1474,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":109,"volume":501,"transactions":502,"vwap":503},"2026-08-06",27.05,27.0466,-0.0023,672.8329,18,27.0511,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":226,"vwap":510},"2026-08-05",27.0489,-0.1322,-0.49,219.0889,27.032,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":210,"vwap":518},"2026-08-04",27.155,27.1811,0.2161,0.8,761.9639,27.1614,{"date":520,"open":521,"high":342,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-03",26.98,26.965,0.2748,1.03,1129.8329,36,26.9763,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":434,"vwap":535},"2026-07-31",26.69,26.6902,0.0642,0.24,1302.8329,26.6896,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":186,"vwap":542},"2026-07-30",26.626,0.3717,1.42,372.8329,26.6037,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":367,"vwap":551},"2026-07-29",26.325,26.4599,26.2543,-0.2514,-0.95,3718.2129,26.344,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":434,"vwap":559},"2026-07-28",26.53,26.5057,0.3857,1.48,444.5329,26.4699,{"date":561,"open":562,"high":563,"low":263,"close":263,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-27",26.25,26.3,0.3196,1.24,34013.6979,159,26.2474,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":25,"vwap":576},"2026-07-24",25.89,25.8004,0.1746,0.68,608.8329,25.8889,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-23",25.72,25.725,25.6258,-0.2342,-0.91,1129.8579,44,25.6774,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":268,"vwap":593},"2026-07-22",25.86,-0.2892,-1.11,679.8329,25.8764,{"date":595,"open":596,"high":214,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":186,"vwap":601},"2026-07-21",26.14,26.1492,0.1395,0.54,1782.9349,26.1499,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":232,"volume":608,"transactions":609,"vwap":610},"2026-07-20",26.1,25.93,26.0097,-0.0353,2179.2629,57,26.0744,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":226,"vwap":618},"2026-07-17",26.11,26.045,0.0681,0.26,228.8329,26.0945,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":259,"vwap":627},"2026-07-16",26.005,26.01,25.9769,-0.2091,-0.8,437.1639,25.994,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":186,"vwap":635},"2026-07-15",26.19,26.186,0.13,0.5,452.8329,26.1984,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-14",26.17,26.056,-0.0923,-0.35,32970.8329,43,26.0918,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":342,"vwap":651},"2026-07-13",26.1483,-0.3517,-1.33,200.2139,26.2288,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-10",26.595,26.5,0.001,0,2100,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-09",26.499,0.208,0.79,100,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":668},"2026-07-08",24.94,26.291,24.68,-0.137,-0.52,1200,{"date":674,"open":675,"high":676,"low":263,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-07",26.16,26.52,26.428,0.232,0.89,34600,{"date":682,"open":683,"high":255,"low":683,"close":255,"change":684,"percent_change":14,"volume":685,"transactions":9,"vwap":255},"2026-07-06",26.08,0.053,1100,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":664,"transactions":9,"vwap":688},"2026-07-02",26.143,0.222,0.86,{"date":692,"open":605,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-01",25.98,25.9,25.921,0.008,0.03,10800,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-30",25.83,25.913,0.225,0.88,3300,{"date":707,"open":579,"high":579,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-29",25.688,-0.188,-0.73,9200,{"date":713,"open":589,"high":714,"low":589,"close":714,"change":715,"percent_change":716,"volume":672,"transactions":9,"vwap":714},"2026-06-26",25.876,0.04,0.15,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-25",25.84,25.836,-0.059,-0.23,900,{"date":725,"open":726,"high":726,"low":571,"close":727,"change":728,"percent_change":144,"volume":729,"transactions":9,"vwap":727},"2026-06-24",25.95,25.895,0.097,200,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-23",25.85,25.798,-0.377,-1.44,2700,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-22",26.13,26.18,26.175,0.226,0.87,3800,{"date":746,"open":693,"high":693,"low":747,"close":747,"change":748,"percent_change":749,"volume":729,"transactions":9,"vwap":747},"2026-06-18",25.949,0.401,1.57,{"date":751,"open":752,"high":694,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-17",25.82,25.548,-0.18,-0.7,3600,{"date":758,"open":280,"high":280,"low":759,"close":759,"change":412,"percent_change":760,"volume":664,"transactions":9,"vwap":759},"2026-06-16",25.728,-0.16,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-15",25.79,25.768,0.564,2.24,700,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-12",25.2,25.24,25.204,0.288,1.16,800,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":704,"volume":775,"transactions":9,"vwap":779},"2026-06-11",24.58,24.916,0.217,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":767,"transactions":9,"vwap":784},"2026-06-10",24.84,24.699,-0.183,-0.74,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-09",24.98,24.99,24.86,24.882,0.129,0.52,1600,{"date":797,"open":798,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":685,"transactions":9,"vwap":800},"2026-06-08",24.83,24.88,24.753,-0.053,-0.21,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":208,"volume":775,"transactions":9,"vwap":806},"2026-06-05",25.040001,24.806,-0.352,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":664,"transactions":9,"vwap":810},"2026-06-04",25.158,0.468,1.9,{"date":814,"open":815,"high":815,"low":669,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-03",24.79,24.69,-0.272,-1.09,500,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-02",25.014999,24.95,24.962,0.108,0.43,400,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":664,"transactions":9,"vwap":830},"2026-06-01",24.854,-0.525,-2.07,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":827,"transactions":9,"vwap":837},"2026-05-29",25.37,25.4,25.379,0.083,0.33,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":616,"volume":845,"transactions":9,"vwap":843},"2026-05-28",25.08,25.296,0.065,1900,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":664,"transactions":9,"vwap":848},"2026-05-27",25.231,0.147,0.59,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":664,"transactions":9,"vwap":853},"2026-05-26",25.084,0.212,0.85,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":703,"percent_change":859,"volume":664,"transactions":9,"vwap":858},"2026-05-22",24.872,0.91,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":664,"transactions":9,"vwap":862},"2026-05-21",24.647,0.07,0.28,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-20",24.31,24.6,24.26,24.577,0.352,1.45,3700,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":755,"volume":723,"transactions":9,"vwap":878},"2026-05-19",24.21,24.245,24.225,-0.17,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-18",24.395,-0.278,-1.13,300,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":891,"volume":729,"transactions":9,"vwap":889},"2026-05-15",24.63,24.673,-0.153,-0.62,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":664,"transactions":9,"vwap":894},"2026-05-14",24.826,0.178,0.72,{"date":898,"open":899,"high":900,"low":901,"close":900,"change":902,"percent_change":903,"volume":775,"transactions":9,"vwap":900},"2026-05-13",24.51,24.648,24.5,0.077,0.31,{"date":905,"open":901,"high":906,"low":901,"close":906,"change":487,"percent_change":907,"volume":885,"transactions":9,"vwap":906},"2026-05-12",24.571,-2.19,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":827,"transactions":9,"vwap":911},"2026-05-11",25.13,25.121,-0.656,-2.54,{"date":915,"open":916,"high":917,"low":918,"close":917,"change":919,"percent_change":850,"volume":920,"transactions":9,"vwap":917},"2026-05-08",25.765,25.777,25.76,0.152,600,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":632,"volume":664,"transactions":9,"vwap":923},"2026-05-07",25.625,0.033,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":930,"volume":664,"transactions":9,"vwap":928},"2026-05-06",25.55,25.592,0.6,2.4,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":664,"transactions":9,"vwap":933},"2026-05-05",24.992,0.311,1.26,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":664,"transactions":9,"vwap":938},"2026-05-04",24.681,-0.28,-1.12,{"date":942,"open":62,"high":62,"low":943,"close":943,"change":754,"percent_change":944,"volume":729,"transactions":9,"vwap":943},"2026-05-01",24.961,-0.72,{"date":946,"open":805,"high":947,"low":805,"close":947,"change":948,"percent_change":949,"volume":767,"transactions":9,"vwap":947},"2026-04-30",25.141,0.236,0.95,{"date":951,"open":952,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":819,"transactions":9,"vwap":954},"2026-04-29",24.97,25.02,24.905,-0.104,-0.42,{"date":958,"open":667,"high":822,"low":667,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-28",25.0090008,-0.174,-0.69,2900,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":508,"volume":664,"transactions":9,"vwap":965},"2026-04-27",25.183,-0.125,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":664,"transactions":9,"vwap":969},"2026-04-24",25.308,0.012,0.05,{"date":973,"open":974,"high":974,"low":975,"close":843,"change":976,"percent_change":69,"volume":885,"transactions":9,"vwap":843},"2026-04-23",25.311,25.29,-0.276,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":819,"transactions":9,"vwap":981},"2026-04-22",25.63,25.57,25.572,0.105,0.41,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":976,"percent_change":224,"volume":664,"transactions":9,"vwap":987},"2026-04-21",25.71,25.467,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":939,"percent_change":69,"volume":664,"transactions":9,"vwap":990},"2026-04-20",25.743,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":729,"transactions":9,"vwap":993},"2026-04-17",26.023001,0.719,2.84,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":729,"transactions":9,"vwap":1000},"2026-04-16",25.25,25.38,25.304,0.044,0.17,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":356,"volume":873,"transactions":9,"vwap":1006},"2026-04-15",25.14,25.26,-0.048,{"date":1009,"open":1010,"high":1010,"low":770,"close":969,"change":982,"percent_change":1011,"volume":723,"transactions":9,"vwap":969},"2026-04-14",25.32,0.42,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":20,"volume":664,"transactions":9,"vwap":1014},"2026-04-13",25.203,0.086,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":664,"transactions":9,"vwap":1019},"2026-04-10",25.09,25.117,0.265,1.07,{"date":1023,"open":1024,"high":790,"low":1024,"close":1025,"change":1026,"percent_change":641,"volume":920,"transactions":9,"vwap":1025},"2026-04-09",24.8,24.852,-0.087,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":885,"transactions":9,"vwap":1029},"2026-04-08",24.939,1.129,4.74,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":348,"volume":885,"transactions":9,"vwap":1035},"2026-04-07",23.6,23.81,0.028,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-06",23.82,23.76,23.782,0.39,1.67,2300,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":240,"percent_change":1048,"volume":664,"transactions":9,"vwap":1047},"2026-04-02",23.392,-0.61,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-01",23.46,23.62,23.535,-0.103,-0.44,2400,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-31",23.19,23.638,0.943,4.16,1300,{"date":1065,"open":1066,"high":1066,"low":23,"close":23,"change":1067,"percent_change":649,"volume":1068,"transactions":9,"vwap":23},"2026-03-30",22.98,-0.305,13100,{"date":1070,"open":1071,"high":1072,"low":251,"close":251,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":251},"2026-03-27",23.094999,23.115,-0.51,-2.17,7000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":831,"percent_change":1081,"volume":685,"transactions":9,"vwap":1080},"2026-03-26",23.785,23.845,23.51,-2.18,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":78,"volume":729,"transactions":9,"vwap":1085},"2026-03-25",24.07,24.035,0.721,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-24",23.49,23.24,23.314,-0.601,-2.51,12000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-23",23.9,24.17,23.84,23.915,0.615,2.64,4400,{"date":1105,"open":1097,"high":1097,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-20",23.3,-0.644,-2.69,6600,{"date":1111,"open":1097,"high":1112,"low":1097,"close":1112,"change":1113,"percent_change":1114,"volume":775,"transactions":9,"vwap":1112},"2026-03-19",23.944,-0.158,-0.66,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":1063,"transactions":9,"vwap":1118},"2026-03-18",24.39,24.102,-0.319,-1.31,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":462,"volume":1127,"transactions":9,"vwap":1125},"2026-03-17",24.45,24.47,24.421,0.117,2000,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":729,"transactions":9,"vwap":1130},"2026-03-16",24.304,0.319,1.33,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-13",24.18,23.985,-0.347,-1.43,2500,{"date":1141,"open":899,"high":899,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":795,"transactions":9,"vwap":1142},"2026-03-12",24.332,-0.448,-1.81,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":920,"transactions":9,"vwap":1149},"2026-03-11",24.89,24.775,24.78,-0.355,-1.41,{"date":1153,"open":975,"high":1154,"low":910,"close":1155,"change":1156,"percent_change":365,"volume":1157,"transactions":9,"vwap":1155},"2026-03-10",25.33,25.135,0.024,4300,{"date":1159,"open":805,"high":1160,"low":805,"close":1160,"change":1161,"percent_change":104,"volume":827,"transactions":9,"vwap":1160},"2026-03-09",25.111,0.016,{"date":1163,"open":910,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-06",25.159,25.07,25.094999,-0.222,-0.88,2800,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":641,"volume":885,"transactions":9,"vwap":1173},"2026-03-05",25.35,25.317,-0.09,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":685,"transactions":9,"vwap":1179},"2026-03-04",25.404,25.44,25.407,0.16,0.63,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":1188,"volume":672,"transactions":9,"vwap":1185},"2026-03-03",24.836,25.247,24.73,-0.412,-1.61,{"date":1190,"open":1191,"high":281,"low":979,"close":1192,"change":891,"percent_change":1193,"volume":736,"transactions":9,"vwap":1192},"2026-03-02",25.68,25.659,-2.36,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1056,"transactions":9,"vwap":1197},"2026-02-27",26.2,26.279,-0.22,-0.83,{"date":1201,"open":312,"high":1202,"low":312,"close":661,"change":1203,"percent_change":956,"volume":775,"transactions":9,"vwap":661},"2026-02-26",26.56,-0.111,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":863,"volume":664,"transactions":9,"vwap":1206},"2026-02-25",26.61,0.018,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":801,"percent_change":448,"volume":819,"transactions":9,"vwap":1211},"2026-02-24",26.71,26.592,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":729,"transactions":9,"vwap":1215},"2026-02-23",26.655,26.645,-0.329,-1.22,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":664,"transactions":9,"vwap":1220},"2026-02-20",26.974,0.453,1.71,{"date":1224,"open":1225,"high":1225,"low":676,"close":1226,"change":1227,"percent_change":1228,"volume":767,"transactions":9,"vwap":1226},"2026-02-19",26.55,26.521,-0.425,-1.58,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":723,"transactions":9,"vwap":1233},"2026-02-18",26.932,26.95,26.946,-0.034,-0.13,{"date":1237,"open":1238,"high":521,"low":1239,"close":521,"change":1240,"percent_change":1241,"volume":723,"transactions":9,"vwap":521},"2026-02-17",26.78,26.775,0.137,0.51,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":322,"percent_change":323,"volume":827,"transactions":9,"vwap":1246},"2026-02-13",26.83,26.88,26.843,{"date":1248,"open":380,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-02-12",27.24,27.049999,27.056,-0.074,-0.27,5900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":754,"volume":1056,"transactions":9,"vwap":1260},"2026-02-11",27.045,27.21,27.040001,27.13,-0.05,{"date":1263,"open":418,"high":418,"low":418,"close":418,"change":1264,"percent_change":1265,"volume":664,"transactions":9,"vwap":418},"2026-02-10",0.37,1.38,{"date":1267,"open":1268,"high":1244,"low":1269,"close":1269,"change":1270,"percent_change":663,"volume":819,"transactions":9,"vwap":1269},"2026-02-09",26.82,26.81,0.211,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1015,"percent_change":139,"volume":664,"transactions":9,"vwap":1273},"2026-02-06",26.599,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":819,"transactions":9,"vwap":1278},"2026-02-05",26.59,26.63,26.513,-0.216,-0.81,{"date":1282,"open":1277,"high":1283,"low":1276,"close":1284,"change":793,"percent_change":462,"volume":705,"transactions":9,"vwap":1284},"2026-02-04",26.77,26.729,{"date":1286,"open":1277,"high":1277,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":885,"transactions":9,"vwap":1287},"2026-02-03",26.6,-0.172,-0.64,{"date":1291,"open":719,"high":1269,"low":280,"close":1292,"change":690,"percent_change":1293,"volume":1103,"transactions":9,"vwap":1292},"2026-02-02",26.772,3.32,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":664,"transactions":9,"vwap":1296},"2026-01-30",25.912,0.267,1.04,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":657,"percent_change":657,"volume":767,"transactions":9,"vwap":1302},"2026-01-29",25.525,25.645,{"date":1304,"open":1305,"high":1302,"low":1305,"close":1302,"change":1306,"percent_change":109,"volume":1307,"transactions":9,"vwap":1302},"2026-01-28",25.46,-0.002,13300,{"date":1309,"open":1310,"high":1311,"low":980,"close":1312,"change":1313,"percent_change":274,"volume":756,"transactions":9,"vwap":1312},"2026-01-27",25.58,25.66,25.647,-0.032,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":729,"transactions":9,"vwap":1316},"2026-01-26",25.679,0.059,0.23,{"date":1320,"open":979,"high":979,"low":1321,"close":1321,"change":1322,"percent_change":208,"volume":885,"transactions":9,"vwap":1321},"2026-01-23",25.62,-0.363,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":664,"transactions":9,"vwap":1325},"2026-01-22",25.983,0.054,0.21,{"date":1329,"open":1330,"high":693,"low":1330,"close":1331,"change":728,"percent_change":144,"volume":1332,"transactions":9,"vwap":1331},"2026-01-21",25.75,25.929,18800,{"date":1334,"open":589,"high":589,"low":752,"close":1335,"change":1336,"percent_change":1337,"volume":1139,"transactions":9,"vwap":1335},"2026-01-20",25.832,-0.691,-2.61,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1341,"change":1343,"percent_change":818,"volume":1063,"transactions":9,"vwap":1341},"2026-01-16",26.45,26.523,26.415,-0.293,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":715,"volume":664,"transactions":9,"vwap":1347},"2026-01-15",26.8,26.816,0.01,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":826,"volume":664,"transactions":9,"vwap":1351},"2026-01-14",26.806,0.116,{"date":1354,"open":1355,"high":1346,"low":530,"close":530,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":530},"2026-01-13",26.76,-0.083,-0.31,1800,{"date":1360,"open":530,"high":1346,"low":1361,"close":1362,"change":1363,"percent_change":356,"volume":1364,"transactions":9,"vwap":1362},"2026-01-12",26.67,26.773,-0.052,1400,{"date":1366,"open":1268,"high":1367,"low":1368,"close":1367,"change":1369,"percent_change":649,"volume":1370,"transactions":9,"vwap":1367},"2026-01-09",26.825,26.79,-0.361,1700,{"date":1372,"open":513,"high":1373,"low":513,"close":1373,"change":1374,"percent_change":1375,"volume":885,"transactions":9,"vwap":1373},"2026-01-08",27.186,-0.224,-0.82,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1378,"change":1380,"percent_change":1241,"volume":827,"transactions":9,"vwap":1378},"2026-01-07",27.41,27.45,0.14,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":971,"volume":1127,"transactions":9,"vwap":1386},"2026-01-06",27.271,27.31,27.22,27.27,0.014,{"date":1389,"open":1260,"high":1390,"low":1260,"close":1390,"change":1391,"percent_change":365,"volume":1392,"transactions":9,"vwap":1390},"2026-01-05",27.256,0.027,4100,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":104,"volume":819,"transactions":9,"vwap":1397},"2026-01-02",27.172,27.23,27.229,0.017,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":729,"transactions":9,"vwap":1402},"2025-12-31",27.08,27.212,0.299,1.11,{"date":1406,"open":1407,"high":438,"low":1408,"close":1409,"change":1398,"percent_change":104,"volume":1410,"transactions":9,"vwap":1409},"2025-12-30",26.92,26.84,26.913,3500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1414,"change":1416,"percent_change":1073,"volume":920,"transactions":9,"vwap":1414},"2025-12-29",26.89,26.896,26.834,-0.138,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":863,"volume":729,"transactions":9,"vwap":1419},"2025-12-26",27.034,0.019,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1289,"volume":664,"transactions":9,"vwap":1423},"2025-12-24",27.014999,-0.175,{"date":1426,"open":338,"high":1427,"low":338,"close":1427,"change":478,"percent_change":119,"volume":885,"transactions":9,"vwap":1427},"2025-12-23",27.19,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":664,"transactions":9,"vwap":1430},"2025-12-22",27.122,0.072,0.27,{"date":1434,"open":438,"high":1250,"low":1413,"close":1250,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1250},"2025-12-19",0.462,1.74,1500,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":663,"volume":664,"transactions":9,"vwap":1440},"2025-12-18",26.588,0.209,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1203,"percent_change":956,"volume":1063,"transactions":9,"vwap":1447},"2025-12-17",26.4,26.41,26.37,26.379,{"date":1449,"open":1450,"high":312,"low":1445,"close":312,"change":1451,"percent_change":802,"volume":685,"transactions":9,"vwap":312},"2025-12-16",26.42,-0.056,{"date":1453,"open":1276,"high":1276,"low":1454,"close":1454,"change":1455,"percent_change":864,"volume":819,"transactions":9,"vwap":1454},"2025-12-15",26.546,0.075,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":960,"percent_change":1461,"volume":1392,"transactions":9,"vwap":1460},"2025-12-12",26.51,26.36,26.471,-0.65,{"date":1463,"open":1215,"high":1215,"low":1215,"close":1215,"change":1464,"percent_change":903,"volume":664,"transactions":9,"vwap":1215},"2025-12-11",0.082,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":1469,"percent_change":1174,"volume":672,"transactions":9,"vwap":1468},"2025-12-10",26.46,26.563,-0.023,{"date":1471,"open":1202,"high":1472,"low":1202,"close":1472,"change":1473,"percent_change":774,"volume":729,"transactions":9,"vwap":1472},"2025-12-09",26.586,0.305,{"date":1475,"open":1476,"high":1459,"low":562,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-12-08",26.35,26.281,-0.529,-1.97,2200,{"date":1482,"open":1269,"high":1269,"low":1269,"close":1269,"change":793,"percent_change":462,"volume":664,"transactions":9,"vwap":1269},"2025-12-05",{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":689,"percent_change":1486,"volume":664,"transactions":9,"vwap":1485},"2025-12-04",26.681,0.84,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":224,"volume":767,"transactions":9,"vwap":1491},"2025-12-03",26.48,26.515,26.459,-0.287,{"date":1494,"open":1283,"high":1283,"low":1495,"close":1496,"change":1279,"percent_change":625,"volume":1497,"transactions":9,"vwap":1496},"2025-12-02",26.72,26.746,25300,{"date":1499,"open":329,"high":1250,"low":1500,"close":1500,"change":1501,"percent_change":241,"volume":1370,"transactions":9,"vwap":1500},"2025-12-01",26.962,-0.147,{"date":1503,"open":1401,"high":1504,"low":1505,"close":1506,"change":1054,"percent_change":1507,"volume":672,"transactions":9,"vwap":1506},"2025-11-28",27.11,27.070999,27.109,-0.38,{"date":1509,"open":1260,"high":1510,"low":1511,"close":1402,"change":1512,"percent_change":144,"volume":1103,"transactions":9,"vwap":1402},"2025-11-26",27.25,27.094999,0.102,{"date":1514,"open":338,"high":1504,"low":338,"close":1504,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1504},"2025-11-25",0.186,0.69,7600,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":114,"volume":664,"transactions":9,"vwap":1520},"2025-11-24",26.924,0.302,{"date":1523,"open":1361,"high":1524,"low":311,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-11-21",26.75,26.622,-0.469,-1.73,26000,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":583,"volume":729,"transactions":9,"vwap":1532},"2025-11-20",27.3,27.091,-0.249,{"date":1535,"open":1536,"high":1537,"low":419,"close":1538,"change":1539,"percent_change":516,"volume":1540,"transactions":9,"vwap":1538},"2025-11-19",27.35,27.36,27.34,0.216,4800,{"date":1542,"open":1401,"high":1543,"low":1401,"close":1544,"change":1545,"percent_change":412,"volume":775,"transactions":9,"vwap":1544},"2025-11-18",27.145,27.124,-0.012,{"date":1547,"open":419,"high":419,"low":1548,"close":1548,"change":385,"percent_change":1549,"volume":775,"transactions":9,"vwap":1548},"2025-11-17",27.136,-0.07,{"date":1551,"open":1552,"high":419,"low":1553,"close":1554,"change":1555,"percent_change":1348,"volume":1556,"transactions":9,"vwap":1554},"2025-11-14",27.17,27.149,27.156,0.002,8500,{"date":1558,"open":1258,"high":1386,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-11-13",27.154,-0.317,-1.15,6200,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":786,"volume":664,"transactions":9,"vwap":1566},"2025-11-12",27.48,27.471,-0.204,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":664,"transactions":9,"vwap":1570},"2025-11-11",27.675,0.368,1.35,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":149,"percent_change":1577,"volume":1364,"transactions":9,"vwap":1576},"2025-11-10",27.12,27.307,1.3,{"date":1579,"open":1407,"high":1580,"low":1407,"close":1580,"change":924,"percent_change":348,"volume":767,"transactions":9,"vwap":1580},"2025-11-07",26.957,{"date":1582,"open":1520,"high":1520,"low":1520,"close":1520,"change":1583,"percent_change":832,"volume":729,"transactions":9,"vwap":1520},"2025-11-06",-0.57,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1181,"volume":664,"transactions":9,"vwap":1586},"2025-11-05",27.494,0.173,{"date":1589,"open":419,"high":1590,"low":419,"close":1590,"change":1591,"percent_change":1507,"volume":827,"transactions":9,"vwap":1590},"2025-11-04",27.321,-0.105,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":971,"percent_change":1597,"volume":672,"transactions":9,"vwap":1596},"2025-11-03",27.5,27.39,27.426,0.18,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":405,"volume":920,"transactions":9,"vwap":1601},"2025-10-31",27.349,27.376,-0.184,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":332,"volume":1063,"transactions":9,"vwap":1607},"2025-10-30",27.62,27.65,27.56,-0.092,{"date":1610,"open":1611,"high":22,"low":622,"close":1612,"change":1613,"percent_change":697,"volume":1614,"transactions":9,"vwap":1612},"2025-10-29",27.4,27.652,0.007,8000,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":664,"transactions":9,"vwap":1617},"2025-10-28",27.645,-0.129,-0.46,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1623,"change":1625,"percent_change":462,"volume":1063,"transactions":9,"vwap":1623},"2025-10-27",27.72,27.774,27.69,0.134,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":356,"percent_change":1631,"volume":873,"transactions":9,"vwap":1630},"2025-10-24",27.7,27.63,27.64,-0.68,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":208,"volume":729,"transactions":9,"vwap":1634},"2025-10-23",27.83,-0.395,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":1642,"volume":1044,"transactions":9,"vwap":1640},"2025-10-22",28.2,28.321,28.225,0.431,1.55,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":1063,"transactions":9,"vwap":1646},"2025-10-21",27.88,27.794,-0.296,-1.05,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":839,"volume":723,"transactions":9,"vwap":1653},"2025-10-20",27.94,28.109,28.09,0.092,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":920,"transactions":9,"vwap":1658},"2025-10-17",28.030001,27.998,0.125,0.45,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":685,"transactions":9,"vwap":1664},"2025-10-16",27.87,27.873,0.337,1.22,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1671,"change":633,"percent_change":1672,"volume":827,"transactions":9,"vwap":1671},"2025-10-15",27.54,27.59,27.536,1.85,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":664,"transactions":9,"vwap":1675},"2025-10-14",27.035999,-0.171,-0.63,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":119,"volume":664,"transactions":9,"vwap":1680},"2025-10-13",27.207,0.069,{"date":1683,"open":1537,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1660,"volume":767,"transactions":9,"vwap":1685},"2025-10-10",27.38,27.138,0.121,{"date":1688,"open":419,"high":1384,"low":1689,"close":1689,"change":1690,"percent_change":1138,"volume":1691,"transactions":9,"vwap":1689},"2025-10-09",27.017,-0.391,18200,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":455,"volume":885,"transactions":9,"vwap":1695},"2025-10-08",27.44,27.408,-0.082,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":1660,"volume":1139,"transactions":9,"vwap":1701},"2025-10-07",27.46,27.53,27.49,0.122,{"date":1704,"open":1705,"high":1706,"low":1536,"close":1707,"change":1240,"percent_change":633,"volume":1708,"transactions":9,"vwap":1707},"2025-10-06",27.42,27.43,27.368,11700,{"date":1710,"open":1576,"high":1576,"low":1396,"close":1711,"change":1712,"percent_change":109,"volume":658,"transactions":9,"vwap":1711},"2025-10-03",27.231,-0.003,{"date":1714,"open":1386,"high":1386,"low":1715,"close":1716,"change":1717,"percent_change":1174,"volume":1364,"transactions":9,"vwap":1716},"2025-10-02",27.16,27.234,-0.024,{"date":1719,"open":1427,"high":1720,"low":1427,"close":1720,"change":1721,"percent_change":1722,"volume":685,"transactions":9,"vwap":1720},"2025-10-01",27.258,0.291,1.08,{"date":1724,"open":1232,"high":1725,"low":1232,"close":1726,"change":1727,"percent_change":1728,"volume":723,"transactions":9,"vwap":1726},"2025-09-30",26.994,26.967,-0.097,-0.36,{"date":1730,"open":428,"high":428,"low":1445,"close":1731,"change":1712,"percent_change":109,"volume":1410,"transactions":9,"vwap":1731},"2025-09-29",27.063999,{"date":1733,"open":338,"high":1734,"low":338,"close":1734,"change":1735,"percent_change":1736,"volume":729,"transactions":9,"vwap":1734},"2025-09-26",27.066999,-0.11,-0.4,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1253,"volume":664,"transactions":9,"vwap":1739},"2025-09-25",27.177,-0.073,{"date":1742,"open":419,"high":419,"low":1743,"close":1510,"change":1744,"percent_change":200,"volume":827,"transactions":9,"vwap":1510},"2025-09-24",27.245,-0.232,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1560,"percent_change":1750,"volume":672,"transactions":9,"vwap":1749},"2025-09-23",27.66,27.47,27.482,-1.14,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":775,"transactions":9,"vwap":1754},"2025-09-22",27.834,27.799,-0.264,-0.94,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1539,"percent_change":129,"volume":767,"transactions":9,"vwap":1760},"2025-09-19",28.072001,28.063,{"date":1762,"open":1663,"high":1663,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":729,"transactions":9,"vwap":1763},"2025-09-18",27.847,-0.169,-0.6,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":1026,"percent_change":1357,"volume":729,"transactions":9,"vwap":1769},"2025-09-17",28.175,28.016001,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1773,"change":1775,"percent_change":35,"volume":795,"transactions":9,"vwap":1773},"2025-09-16",28.025,28.103,28.01,0.205,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1270,"percent_change":1781,"volume":767,"transactions":9,"vwap":1780},"2025-09-15",27.84,27.93,27.898,0.76,{"date":1783,"open":1784,"high":1785,"low":1747,"close":1785,"change":1786,"percent_change":1787,"volume":723,"transactions":9,"vwap":1785},"2025-09-12",27.67,27.687,-0.217,-0.78,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":375,"volume":1063,"transactions":9,"vwap":1791},"2025-09-11",27.8,27.904,-0.022,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":257,"volume":664,"transactions":9,"vwap":1795},"2025-09-10",27.926,0.08,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1736,"volume":729,"transactions":9,"vwap":1800},"2025-09-09",27.89,27.846,-0.113,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":855,"volume":672,"transactions":9,"vwap":1805},"2025-09-08",27.81,27.959,0.235,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1055,"volume":885,"transactions":9,"vwap":1810},"2025-09-05",27.73,27.724,-0.123,{"date":1813,"open":1814,"high":1763,"low":1814,"close":1763,"change":1815,"percent_change":1735,"volume":1370,"transactions":9,"vwap":1763},"2025-09-04",27.805,-0.031,{"date":1817,"open":1799,"high":1799,"low":1818,"close":1819,"change":1820,"percent_change":983,"volume":685,"transactions":9,"vwap":1819},"2025-09-03",27.82,27.878,0.115,{"date":1822,"open":1804,"high":1804,"low":1823,"close":1824,"change":983,"percent_change":1825,"volume":819,"transactions":9,"vwap":1824},"2025-09-02",27.735,27.763,1.5,{"date":1827,"open":1379,"high":1379,"low":1828,"close":1828,"change":1829,"percent_change":940,"volume":885,"transactions":9,"vwap":1828},"2025-08-29",27.353,-0.309,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":664,"transactions":9,"vwap":1832},"2025-08-28",27.662,0.061,0.22,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1839,"percent_change":533,"volume":664,"transactions":9,"vwap":1838},"2025-08-27",27.51,27.601,0.067,{"date":1841,"open":1669,"high":1669,"low":1842,"close":1843,"change":1844,"percent_change":961,"volume":827,"transactions":9,"vwap":1843},"2025-08-26",27.52,27.534,-0.191,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":356,"percent_change":1631,"volume":827,"transactions":9,"vwap":1848},"2025-08-25",27.79,27.725,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":1380,"volume":885,"transactions":9,"vwap":1851},"2025-08-22",27.915,0.038,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":817,"percent_change":1856,"volume":729,"transactions":9,"vwap":1855},"2025-08-21",27.877,-0.97,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1860,"change":1862,"percent_change":35,"volume":1410,"transactions":9,"vwap":1860},"2025-08-20",28.08,28.149,28.07,0.204,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":664,"transactions":9,"vwap":1865},"2025-08-19",27.945,0.227,0.82,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":1874,"volume":767,"transactions":9,"vwap":1871},"2025-08-18",27.659,27.718,27.639,0.527,1.94,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":664,"transactions":9,"vwap":1877},"2025-08-15",27.191,0.174,0.64,{"date":1881,"open":1882,"high":1259,"low":338,"close":1689,"change":1883,"percent_change":939,"volume":1063,"transactions":9,"vwap":1689},"2025-08-14",27.030001,-0.075,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":864,"percent_change":1298,"volume":920,"transactions":9,"vwap":1887},"2025-08-13",27.084999,27.091999,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":1516,"volume":664,"transactions":9,"vwap":1890},"2025-08-12",26.812,0.184,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":793,"percent_change":49,"volume":672,"transactions":9,"vwap":1895},"2025-08-11",26.614,26.628,{"date":1897,"open":554,"high":1898,"low":661,"close":661,"change":1343,"percent_change":818,"volume":775,"transactions":9,"vwap":661},"2025-08-08",26.57,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1403,"percent_change":114,"volume":664,"transactions":9,"vwap":1901},"2025-08-07",26.792,{"date":1903,"open":1276,"high":1276,"low":1444,"close":1904,"change":1844,"percent_change":944,"volume":1056,"transactions":9,"vwap":1904},"2025-08-06",26.493,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1801,"percent_change":956,"volume":664,"transactions":9,"vwap":1907},"2025-08-05",26.684,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":274,"percent_change":1911,"volume":664,"transactions":9,"vwap":1910},"2025-08-04",26.797,-0.45,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":375,"volume":664,"transactions":9,"vwap":1914},"2025-08-01",26.917,-0.021,{"date":1917,"open":438,"high":1918,"low":438,"close":1918,"change":1919,"percent_change":863,"volume":819,"transactions":9,"vwap":1918},"2025-07-31",26.938,0.02,{"date":1921,"open":1232,"high":1922,"low":1413,"close":1923,"change":1924,"percent_change":1925,"volume":1169,"transactions":9,"vwap":1923},"2025-07-30",27.0090008,26.918,-0.267,-0.98,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":156,"volume":1063,"transactions":9,"vwap":1930},"2025-07-29",27.2,27.165,27.185,0.201,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":184,"volume":885,"transactions":9,"vwap":1935},"2025-07-28",26.986,26.984,-0.462,{"date":1938,"open":1536,"high":1939,"low":1536,"close":1939,"change":1940,"percent_change":722,"volume":171,"transactions":9,"vwap":1939},"2025-07-25",27.446,-0.064,{"date":1942,"open":1605,"high":1943,"low":1837,"close":1837,"change":1944,"percent_change":192,"volume":819,"transactions":9,"vwap":1837},"2025-07-24",27.625,-0.242,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":863,"percent_change":119,"volume":664,"transactions":9,"vwap":1947},"2025-07-23",27.752,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1951,"change":1953,"percent_change":826,"volume":705,"transactions":9,"vwap":1951},"2025-07-22",27.68,27.682,27.673,0.119,{"date":1955,"open":1378,"high":1956,"low":1378,"close":1956,"change":1957,"percent_change":1265,"volume":827,"transactions":9,"vwap":1956},"2025-07-21",27.563,0.376,{"date":1959,"open":1531,"high":1531,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":729,"transactions":9,"vwap":1960},"2025-07-18",27.187,-0.333,-1.21,{"date":1964,"open":1694,"high":1842,"low":1694,"close":1842,"change":1965,"percent_change":1619,"volume":775,"transactions":9,"vwap":1842},"2025-07-17",-0.128,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":1879,"volume":885,"transactions":9,"vwap":1969},"2025-07-16",27.474,27.648,0.176,{"date":1972,"open":1700,"high":1700,"low":1748,"close":1973,"change":1712,"percent_change":109,"volume":171,"transactions":9,"vwap":1973},"2025-07-15",27.472,{"date":1975,"open":1595,"high":1976,"low":1595,"close":1976,"change":1977,"percent_change":679,"volume":171,"transactions":9,"vwap":1976},"2025-07-14",27.475,0.242,{"date":1979,"open":1249,"high":1249,"low":1385,"close":1980,"change":1981,"percent_change":1982,"volume":819,"transactions":9,"vwap":1980},"2025-07-11",27.233,-0.365,-1.32,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":760,"percent_change":1988,"volume":819,"transactions":9,"vwap":1987},"2025-07-10",27.6,27.58,27.598,-0.58,{"date":1990,"open":1991,"high":1991,"low":1747,"close":1992,"change":1993,"percent_change":365,"volume":723,"transactions":9,"vwap":1992},"2025-07-09",27.77,27.758,0.029,{"date":1995,"open":1622,"high":1809,"low":1607,"close":1996,"change":1997,"percent_change":574,"volume":1480,"transactions":9,"vwap":1996},"2025-07-08",27.729,0.188,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":192,"volume":845,"transactions":9,"vwap":2002},"2025-07-07",27.57,27.651,27.541,-0.241,{"date":2005,"open":1646,"high":1790,"low":2006,"close":2006,"change":2007,"percent_change":1180,"volume":775,"transactions":9,"vwap":2006},"2025-07-03",27.782,0.045,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2011,"change":982,"percent_change":144,"volume":827,"transactions":9,"vwap":2011},"2025-07-02",27.75,27.737,{"date":2013,"open":1630,"high":1630,"low":1605,"close":2014,"change":2015,"percent_change":2016,"volume":685,"transactions":9,"vwap":2014},"2025-07-01",27.632,0.191,0.7,{"date":2018,"open":2019,"high":1976,"low":2019,"close":2020,"change":2021,"percent_change":1765,"volume":873,"transactions":9,"vwap":2020},"2025-06-30",27.37,27.441,-0.166,{"date":2023,"open":1630,"high":1630,"low":2024,"close":2024,"change":2025,"percent_change":1318,"volume":1044,"transactions":9,"vwap":2024},"2025-06-27",27.607,0.063,{"date":2027,"open":1700,"high":2028,"low":1699,"close":2029,"change":2030,"percent_change":2031,"volume":672,"transactions":9,"vwap":2029},"2025-06-26",27.566,27.544,0.424,1.56,{"date":2033,"open":382,"high":1260,"low":382,"close":1575,"change":1539,"percent_change":516,"volume":1063,"transactions":9,"vwap":1575},"2025-06-25",{"date":2035,"open":1346,"high":438,"low":1346,"close":2036,"change":2037,"percent_change":1666,"volume":795,"transactions":9,"vwap":2036},"2025-06-24",26.904,0.323,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":2042,"percent_change":1181,"volume":920,"transactions":9,"vwap":2041},"2025-06-23",26.442,26.581,0.167,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2046,"change":2047,"percent_change":929,"volume":1437,"transactions":9,"vwap":2046},"2025-06-20",26.489,26.414,0.157,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":1180,"volume":827,"transactions":9,"vwap":2052},"2025-06-18",26.22,26.29,26.257,0.042,{"date":2055,"open":2056,"high":563,"low":740,"close":2057,"change":1560,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-06-17",26.27,26.215,-1.19,3000,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":1660,"volume":723,"transactions":9,"vwap":2063},"2025-06-16",26.64,26.532,0.118,{"date":2066,"open":1238,"high":1238,"low":2046,"close":2046,"change":1981,"percent_change":2067,"volume":1044,"transactions":9,"vwap":2046},"2025-06-13",-1.36,{"date":2069,"open":1238,"high":1238,"low":2070,"close":2070,"change":2071,"percent_change":208,"volume":885,"transactions":9,"vwap":2070},"2025-06-12",26.779,-0.381,{"date":2073,"open":1930,"high":1258,"low":1715,"close":1715,"change":2074,"percent_change":14,"volume":920,"transactions":9,"vwap":1715},"2025-06-11",0.055,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":1915,"percent_change":375,"volume":729,"transactions":9,"vwap":2077},"2025-06-10",27.105,{"date":2079,"open":1401,"high":371,"low":380,"close":2080,"change":2081,"percent_change":1432,"volume":685,"transactions":9,"vwap":2080},"2025-06-09",27.126,0.073,{"date":2083,"open":2084,"high":2084,"low":372,"close":2085,"change":2086,"percent_change":79,"volume":1437,"transactions":9,"vwap":2085},"2025-06-06",27.059999,27.052999,0.358,{"date":2088,"open":1210,"high":1210,"low":2089,"close":2089,"change":2090,"percent_change":156,"volume":775,"transactions":9,"vwap":2089},"2025-06-05",26.695,0.197,{"date":2092,"open":1276,"high":1276,"low":2093,"close":2093,"change":2074,"percent_change":1327,"volume":1063,"transactions":9,"vwap":2093},"2025-06-04",26.498,{"date":2095,"open":2096,"high":1489,"low":2096,"close":2097,"change":2098,"percent_change":1375,"volume":685,"transactions":9,"vwap":2097},"2025-06-03",26.44,26.443,-0.218,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":819,"transactions":9,"vwap":2101},"2025-06-02",26.661,-0.008,-0.03,{"date":2105,"open":1458,"high":2106,"low":1458,"close":2106,"change":1235,"percent_change":508,"volume":1364,"transactions":9,"vwap":2106},"2025-05-30",26.669,{"date":2108,"open":2109,"high":1346,"low":2109,"close":2110,"change":2111,"percent_change":462,"volume":827,"transactions":9,"vwap":2110},"2025-05-29",26.7,26.799,0.128,{"date":2113,"open":1361,"high":530,"low":2106,"close":2114,"change":2115,"percent_change":291,"volume":1410,"transactions":9,"vwap":2114},"2025-05-28",26.671,-0.065,{"date":2117,"open":1368,"high":1368,"low":2118,"close":2118,"change":1451,"percent_change":802,"volume":723,"transactions":9,"vwap":2118},"2025-05-27",26.736,{"date":2120,"open":2121,"high":1244,"low":2121,"close":1901,"change":2122,"percent_change":2123,"volume":1127,"transactions":9,"vwap":1901},"2025-05-23",26.73,0.359,1.36,{"date":2125,"open":2126,"high":1458,"low":2126,"close":2127,"change":2128,"percent_change":754,"volume":2129,"transactions":9,"vwap":2127},"2025-05-22",26.38,26.433,-0.047,7700,{"date":2131,"open":1489,"high":1489,"low":1489,"close":1489,"change":2132,"percent_change":232,"volume":827,"transactions":9,"vwap":1489},"2025-05-21",-0.036,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":2138,"volume":920,"transactions":9,"vwap":2136},"2025-05-20",26.545,26.516,-0.513,-1.9,{"date":2140,"open":2141,"high":2141,"low":2141,"close":2141,"change":2142,"percent_change":929,"volume":885,"transactions":9,"vwap":2141},"2025-05-19",27.028999,0.162,{"date":2144,"open":2145,"high":2146,"low":1210,"close":2147,"change":2148,"percent_change":1174,"volume":1392,"transactions":9,"vwap":2147},"2025-05-16",26.808,26.879,26.867,-0.025,{"date":2150,"open":1355,"high":2151,"low":1355,"close":2151,"change":2152,"percent_change":2153,"volume":1063,"transactions":9,"vwap":2151},"2025-05-15",26.892,0.481,1.82,{"date":2155,"open":655,"high":2062,"low":1444,"close":2156,"change":1356,"percent_change":1357,"volume":2157,"transactions":9,"vwap":2156},"2025-05-14",26.411,10300,{"date":2159,"open":2056,"high":655,"low":2056,"close":2160,"change":2161,"percent_change":2162,"volume":1063,"transactions":9,"vwap":2160},"2025-05-13",26.494,-0.085,-0.32,{"date":2164,"open":1225,"high":2165,"low":1225,"close":2165,"change":2166,"percent_change":2167,"volume":920,"transactions":9,"vwap":2165},"2025-05-12",26.579,1.001,3.91,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":723,"transactions":9,"vwap":2171},"2025-05-09",25.52,25.578,0.644,2.58,{"date":2175,"open":998,"high":2176,"low":1149,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-05-08",25.27,24.934,-0.886,-3.43,6500,{"date":2182,"open":694,"high":694,"low":752,"close":752,"change":1391,"percent_change":365,"volume":767,"transactions":9,"vwap":752},"2025-05-07",{"date":2184,"open":2185,"high":2185,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":775,"transactions":9,"vwap":2186},"2025-05-06",26.26,25.793,-0.359,-1.37,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2193,"change":1020,"percent_change":86,"volume":775,"transactions":9,"vwap":2193},"2025-05-05",26.155,26.21,26.152,{"date":2195,"open":2196,"high":571,"low":732,"close":2197,"change":2198,"percent_change":232,"volume":1056,"transactions":9,"vwap":2197},"2025-05-02",25.875,25.887,-0.037,{"date":2200,"open":726,"high":726,"low":2201,"close":2201,"change":715,"percent_change":716,"volume":171,"transactions":9,"vwap":2201},"2025-05-01",25.924,{"date":2203,"open":701,"high":2204,"low":2205,"close":2204,"change":2206,"percent_change":1988,"volume":2059,"transactions":9,"vwap":2204},"2025-04-30",25.884,25.78,-0.15,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2210,"change":825,"percent_change":1011,"volume":723,"transactions":9,"vwap":2210},"2025-04-29",25.96,26.034,{"date":2212,"open":2213,"high":2213,"low":732,"close":2214,"change":2215,"percent_change":1011,"volume":2216,"transactions":9,"vwap":2214},"2025-04-28",26.040001,25.926,0.109,6700,{"date":2218,"open":752,"high":752,"low":2219,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-04-25",25.817,-0.675,-2.55,6900,{"date":2224,"open":238,"high":2225,"low":238,"close":2225,"change":2226,"percent_change":2227,"volume":767,"transactions":9,"vwap":2225},"2025-04-24",26.492,0.317,1.21,{"date":2229,"open":2230,"high":2230,"low":741,"close":741,"change":879,"percent_change":1461,"volume":736,"transactions":9,"vwap":741},"2025-04-23",26.62,{"date":176,"open":1459,"high":2096,"low":2232,"close":2232,"change":2233,"percent_change":2234,"volume":1358,"transactions":9,"vwap":2232},26.345,-0.015,-0.06]