[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LITL":3,"homepage-market-summary":29,"stock-historical-LITL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LITL","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 Piper Sandler US Small-Cap PLUS Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5857,1.2,"Monthly",{"close":17,"open":18,"high":19,"low":17,"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},33.4667,33.62,33.7,33.1451,0.3216,0.97,2197.5603,35.36,26.448,1067.612366,78.8,360,{"status":30,"indices":31,"watchlist":74,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":39},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":39},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":39},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.58,1200,432103.0915,33.17,"2025-04-29",[182,185,192,201,208,218,229,237,246,253,262,270,277,285,294,302,310,318,328,336,344,352,362,370,378,386,395,403,412,420,428,438,446,454,463,471,479,487,494,500,508,516,524,533,542,550,560,569,576,583,592,602,611,617,625,633,641,649,657,665,673,681,687,692,697,702,708,712,717,725,733,738,743,751,756,761,766,770,775,783,790,798,803,811,816,820,827,832,837,842,848,853,858,863,868,875,881,887,892,897,902,909,917,923,929,933,939,943,947,953,957,961,966,971,975,980,984,989,995,999,1007,1010,1014,1019,1025,1030,1035,1041,1045,1050,1055,1060,1066,1072,1075,1081,1086,1093,1100,1104,1108,1114,1119,1123,1127,1132,1139,1144,1148,1153,1158,1166,1171,1177,1181,1186,1190,1194,1199,1206,1212,1217,1221,1226,1231,1236,1241,1246,1250,1255,1262,1268,1272,1278,1284,1288,1292,1297,1300,1305,1310,1313,1318,1322,1327,1333,1337,1342,1347,1353,1358,1363,1367,1370,1374,1379,1384,1387,1392,1397,1400,1403,1407,1410,1415,1420,1424,1428,1436,1441,1444,1449,1453,1459,1467,1473,1479,1484,1487,1491,1498,1502,1507,1512,1515,1522,1526,1531,1536,1540,1544,1549,1554,1559,1561,1566,1572,1577,1581,1585,1589,1592,1599,1604,1607,1613,1619,1625,1632,1636,1641,1647,1652,1656,1660,1664,1669,1675,1678,1682,1687,1692,1699,1703,1709,1715,1720,1726,1730,1737,1742,1746,1750,1759,1764,1771,1777,1780,1784,1789,1794,1797,1802,1807,1812,1818,1824,1829,1834,1839,1842,1847,1850,1854,1859,1864,1869,1872,1877,1881,1885,1889,1894,1899,1902,1908,1913,1918,1925,1932,1939,1944,1949,1953,1959,1964,1969,1973,1980,1986,1992,1997,2001,2006,2011,2016,2021,2027,2033,2037,2042,2047,2051,2057,2061,2067,2073,2077,2081,2086,2092,2098,2107,2115,2121,2127,2133,2137,2141,2145,2150,2157,2162,2169,2175,2181,2187,2194,2200,2206],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},33,33.5911,{"date":186,"open":20,"high":20,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.1754,0.53,165.1603,19,33.1183,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",33.23,32.9697,-0.1154,-0.35,6191.5603,45,33.1446,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":141,"volume":205,"transactions":206,"vwap":207},"2026-09-29",33.0851,-0.1115,59.1723,27,33.0421,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",33.26,33.15,33.1966,-0.1244,-0.37,2232.5603,34,33.2035,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",33.14,33.34,33.1,33.321,-0.0483,-0.14,13335.5603,61,33.1894,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",33.3693,-0.0867,-0.26,76.5607,20,33.3941,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",33.45,33.456,-0.4127,-1.22,1027.5603,18,33.4536,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":101,"volume":250,"transactions":251,"vwap":252},"2026-09-22",33.8687,0.1887,141.5603,17,33.8871,{"date":254,"open":18,"high":255,"low":18,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",33.74,33.68,0.2487,0.74,4185.5603,24,33.705,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":260,"vwap":269},"2026-09-18",33.33,33.4313,0.0213,0.06,743.0163,33.3316,{"date":271,"open":19,"high":19,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":235,"vwap":276},"2026-09-17",33.41,0.0401,0.12,684.5603,33.5511,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":244,"vwap":284},"2026-09-16",33.11,33.3699,-0.0266,-0.08,1066.5603,33.13,{"date":286,"open":287,"high":287,"low":264,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",33.44,33.3965,-0.4332,-1.28,2044.5603,22,33.3878,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":157,"volume":299,"transactions":300,"vwap":301},"2026-09-14",33.69,33.8297,0.2254,1044.5603,21,33.6962,{"date":303,"open":304,"high":19,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":244,"vwap":309},"2026-09-11",33.6999,33.6043,0.1615,0.48,740.1553,33.697,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",33.4428,-0.3859,-1.14,69.5603,16,33.5074,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",33.85,33.77,33.8287,-0.2688,-0.79,2244.5603,25,33.8233,{"date":329,"open":330,"high":331,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":190,"vwap":335},"2026-09-08",34.03,34.0975,-0.196,-0.57,1149.6343,34.0407,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":244,"vwap":343},"2026-09-04",34.2,34.2935,0.2109,0.62,249.5603,34.1945,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":126,"volume":350,"transactions":206,"vwap":351},"2026-09-03",34.09,34.06,34.0826,0.3325,5146.5603,34.0768,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",33.84,33.88,33.7501,0.2564,0.77,3580.5603,37,33.8389,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":300,"vwap":369},"2026-09-01",33.46,33.4937,-0.2817,-0.83,538.7093,33.4741,{"date":371,"open":354,"high":354,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":326,"vwap":377},"2026-08-31",33.745,33.7754,-0.3389,-0.99,591.8603,33.7793,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":235,"vwap":385},"2026-08-28",34.1,34.1143,-0.1437,-0.42,562.5603,34.1125,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",34.38,34.258,0.0376,0.11,1030.5603,31,34.352,{"date":396,"open":330,"high":397,"low":330,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-26",34.2204,-0.0702,-0.2,5291.5603,36,34.1322,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",34.24,34.2906,-0.002,-0.01,858.4735,28,34.238,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-24",34.2926,-0.0936,-0.27,101.5314,29,34.4725,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":300,"vwap":427},"2026-08-21",34.39,34.3862,0.1783,0.52,1030.5874,34.3877,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-20",34.13,34.21,34.2079,-0.5021,-1.45,1567,26,34.1629,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":260,"vwap":445},"2026-08-19",34.78,34.71,0.065,0.19,659.5594,34.7394,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":316,"vwap":453},"2026-08-18",34.9299,34.645,-0.3685,-1.05,306.5314,34.8792,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":235,"vwap":462},"2026-08-17",35.03,34.88,35.0135,-0.1759,-0.5,741.5314,35.0384,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":316,"vwap":470},"2026-08-14",35.1,35.1894,0.1557,0.44,116.5314,35.1126,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",35.0337,0.308,0.89,13,14,34.9295,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":300,"vwap":486},"2026-08-12",34.8,34.7257,0.0751,0.22,197.5314,34.7521,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":244,"vwap":493},"2026-08-11",34.6506,-0.163,-0.47,199.5314,34.8924,{"date":495,"open":456,"high":456,"low":496,"close":496,"change":497,"percent_change":416,"volume":498,"transactions":436,"vwap":499},"2026-08-10",34.8136,-0.0932,437.5314,34.9452,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":235,"vwap":507},"2026-08-07",34.92,34.9068,0.3977,1.15,220.5314,34.913,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":190,"vwap":515},"2026-08-06",34.52,34.5091,-0.291,-0.84,523.5314,34.5232,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":244,"vwap":523},"2026-08-05",34.86,34.8001,-0.4063,-1.15,607.5314,34.9238,{"date":525,"open":526,"high":24,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-04",35.33,35.2064,0.8287,2.41,1308.6027,49,35.2937,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":436,"vwap":541},"2026-08-03",34.17,34.43,34.3777,0.7802,2.32,3534.7197,34.2528,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-31",33.5975,0.0808,0.24,51.5747,41,33.5301,{"date":551,"open":264,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-30",33.61,33.215,33.5167,0.0467,0.14,9360.5747,40,33.4038,{"date":561,"open":562,"high":562,"low":210,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",34.19,33.47,-0.592,-1.74,9217.5747,60,33.7735,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":251,"vwap":575},"2026-07-28",34.062,0.4305,1.28,75.5747,33.9161,{"date":577,"open":256,"high":256,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":190,"vwap":582},"2026-07-27",33.6315,-0.0556,-0.17,558.5747,33.6614,{"date":584,"open":585,"high":296,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":410,"vwap":591},"2026-07-24",33.57,33.56,33.6871,-0.0616,-0.18,1599.5747,33.6283,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-23",33.66,33.7487,33.51,-0.2501,-0.74,5336.8349,47,33.5999,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-22",33.94,33.9988,-0.3327,-0.97,323.8349,50,34.0053,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":475,"volume":615,"transactions":360,"vwap":616},"2026-07-21",34.3315,0.302,62.8639,34.1623,{"date":618,"open":619,"high":619,"low":216,"close":620,"change":621,"percent_change":375,"volume":622,"transactions":623,"vwap":624},"2026-07-20",34.14,34.0295,-0.3404,1072.8349,65,34.0796,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":546,"volume":630,"transactions":631,"vwap":632},"2026-07-17",34.23,34.3699,0.0837,1092.8349,78,34.3053,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-16",34.2862,0.1234,0.36,64.8639,66,34.3587,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-15",34.1628,0.1358,0.4,278.7349,251,34.148,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-14",34.027,-0.0174,-0.05,403.8349,376,34.053,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-13",34.0444,-0.2366,-0.69,186.8349,184,34.0769,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":668},"2026-07-10",33.99,34.281,33.98,-0.009,-0.03,10900,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-09",34.35,34.47,34.29,0.314,0.92,1100,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-08",33.976,-0.325,-0.95,100,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":686,"transactions":9,"vwap":689},"2026-07-07",34.301,-0.32,-0.92,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":686,"transactions":9,"vwap":694},"2026-07-06",34.621,0.145,0.42,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":686,"transactions":9,"vwap":699},"2026-07-02",34.476,-0.204,-0.59,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":111,"volume":707,"transactions":9,"vwap":705},"2026-07-01",34.7,34.68,0.247,300,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":188,"volume":686,"transactions":9,"vwap":710},"2026-06-30",34.433,0.183,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":686,"transactions":9,"vwap":714},"2026-06-29",34.25,0.32,0.94,{"date":718,"open":364,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-26",33.96,33.43,33.93,0.466,1.39,7000,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-25",33.8,33.42,33.464,0.005,0.01,700,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":686,"transactions":9,"vwap":735},"2026-06-24",33.459,0.317,0.96,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":715,"volume":680,"transactions":9,"vwap":741},"2026-06-23",32.93,33.142,0.106,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-22",33.21,32.95,33.035999,0.163,0.5,5100,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":686,"transactions":9,"vwap":753},"2026-06-18",32.873,0.551,1.7,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":686,"transactions":9,"vwap":758},"2026-06-17",32.322,-0.108,-0.33,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":399,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-16",32.43,-0.61,600,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":267,"volume":686,"transactions":9,"vwap":768},"2026-06-15",32.63,0.021,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":686,"transactions":9,"vwap":772},"2026-06-12",32.609,0.306,0.95,{"date":776,"open":777,"high":778,"low":779,"close":778,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":778},"2026-06-11",31.85,32.303,31.83,0.61,1.92,4100,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-10",32.029999,31.693,0.026,0.08,8300,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":793},"2026-06-09",31.37,31.667,31.14,0.354,1.13,9600,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":686,"transactions":9,"vwap":800},"2026-06-08",31.313,0.121,0.39,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":434,"volume":810,"transactions":9,"vwap":808},"2026-06-05",31.33,31.34,31.1,31.192,-0.458,5300,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":686,"transactions":9,"vwap":813},"2026-06-04",31.65,0.51,1.64,{"date":817,"open":794,"high":794,"low":794,"close":794,"change":818,"percent_change":819,"volume":686,"transactions":9,"vwap":794},"2026-06-03",-0.447,-1.42,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-02",31.64,31.587,-0.059,-0.19,400,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":686,"transactions":9,"vwap":829},"2026-06-01",31.646,0.054,0.17,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":686,"transactions":9,"vwap":834},"2026-05-29",31.592,-0.035,-0.11,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":686,"transactions":9,"vwap":839},"2026-05-28",31.627,0.04,0.13,{"date":843,"open":844,"high":844,"low":845,"close":823,"change":846,"percent_change":847,"volume":174,"transactions":9,"vwap":823},"2026-05-27",31.63,31.47,0.017,0.05,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":686,"transactions":9,"vwap":850},"2026-05-26",31.57,0.357,1.14,{"date":854,"open":807,"high":855,"low":807,"close":855,"change":856,"percent_change":121,"volume":857,"transactions":9,"vwap":855},"2026-05-22",31.213,0.194,500,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":686,"transactions":9,"vwap":860},"2026-05-21",31.018999,0.126,0.41,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":686,"transactions":9,"vwap":865},"2026-05-20",30.893,0.59,1.95,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":607,"volume":874,"transactions":9,"vwap":872},"2026-05-19",30.27,30.505,30.303,-0.296,900,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":686,"transactions":9,"vwap":878},"2026-05-18",30.66,30.599,0.142,0.47,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":886,"percent_change":819,"volume":826,"transactions":9,"vwap":885},"2026-05-15",30.55,30.59,30.457,-0.439,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":645,"volume":857,"transactions":9,"vwap":890},"2026-05-14",30.86,30.896,0.124,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":686,"transactions":9,"vwap":894},"2026-05-13",30.772,-0.202,-0.65,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":686,"transactions":9,"vwap":899},"2026-05-12",30.974,-0.521,-1.65,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-11",30.2,31.495,-0.04,-0.13,12800,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":912},"2026-05-08",31.08,31.535,31.01,0.168,0.54,7100,{"date":918,"open":822,"high":822,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-07",31.367,-0.214,-0.68,200,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":922,"transactions":9,"vwap":926},"2026-05-06",31.51,31.581,-0.018,-0.06,{"date":930,"open":912,"high":931,"low":912,"close":931,"change":932,"percent_change":136,"volume":707,"transactions":9,"vwap":931},"2026-05-05",31.599,0.409,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":686,"transactions":9,"vwap":936},"2026-05-04",31.62,31.19,-0.438,-1.38,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":173,"volume":686,"transactions":9,"vwap":941},"2026-05-01",31.628,0.313,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":136,"volume":686,"transactions":9,"vwap":945},"2026-04-30",31.315,0.404,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":952,"percent_change":314,"volume":826,"transactions":9,"vwap":950},"2026-04-29",30.84,30.911,30.8,-0.356,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":589,"volume":686,"transactions":9,"vwap":955},"2026-04-28",31.267,-0.055,{"date":958,"open":806,"high":806,"low":959,"close":959,"change":960,"percent_change":907,"volume":922,"transactions":9,"vwap":959},"2026-04-27",31.322,-0.041,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":173,"volume":922,"transactions":9,"vwap":964},"2026-04-24",31.27,31.363,0.309,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":451,"volume":707,"transactions":9,"vwap":969},"2026-04-23",30.88,31.054001,-0.331,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":484,"percent_change":974,"volume":686,"transactions":9,"vwap":973},"2026-04-22",31.385,0.71,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":686,"transactions":9,"vwap":977},"2026-04-21",31.165,-0.394,-1.25,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":645,"volume":686,"transactions":9,"vwap":982},"2026-04-20",31.559,0.127,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":686,"transactions":9,"vwap":986},"2026-04-17",31.432,0.735,2.39,{"date":990,"open":883,"high":991,"low":883,"close":992,"change":993,"percent_change":928,"volume":994,"transactions":9,"vwap":992},"2026-04-16",30.72,30.697,-0.017,22400,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":141,"volume":686,"transactions":9,"vwap":997},"2026-04-15",30.714,-0.106,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1002},"2026-04-14",30.74,30.82,30.69,0.23,0.75,1500,{"date":1008,"open":884,"high":884,"low":884,"close":884,"change":1009,"percent_change":755,"volume":686,"transactions":9,"vwap":884},"2026-04-13",0.511,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":491,"volume":686,"transactions":9,"vwap":1012},"2026-04-10",30.079,-0.141,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":167,"volume":765,"transactions":9,"vwap":1017},"2026-04-09",30.18,30.22,0.061,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":826,"transactions":9,"vwap":1022},"2026-04-08",30.16,30.159,0.937,3.21,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":841,"percent_change":1029,"volume":857,"transactions":9,"vwap":1028},"2026-04-07",29.02,29.222,0.45,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":686,"transactions":9,"vwap":1032},"2026-04-06",29.091999,0.197,0.68,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":765,"transactions":9,"vwap":1038},"2026-04-02",28.74,28.895,0.125,0.43,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":111,"volume":922,"transactions":9,"vwap":1043},"2026-04-01",28.77,0.206,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":686,"transactions":9,"vwap":1047},"2026-03-31",28.564,0.508,1.81,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":686,"transactions":9,"vwap":1052},"2026-03-30",28.056,-0.042,-0.15,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":686,"transactions":9,"vwap":1057},"2026-03-27",28.098,-0.585,-2.04,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":857,"transactions":9,"vwap":1063},"2026-03-26",28.76,28.683,-0.299,-1.03,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":874,"transactions":9,"vwap":1069},"2026-03-25",28.92,28.982,0.174,0.6,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":993,"percent_change":928,"volume":686,"transactions":9,"vwap":1074},"2026-03-24",28.808,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":707,"transactions":9,"vwap":1078},"2026-03-23",28.66,28.825,0.731,2.6,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":686,"transactions":9,"vwap":1083},"2026-03-20",28.094,-0.583,-2.03,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":862,"volume":1092,"transactions":9,"vwap":1089},"2026-03-19",28.45,28.677,28.434,0.117,1400,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-18",28.8,28.56,-0.454,-1.56,7500,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":742,"percent_change":1103,"volume":686,"transactions":9,"vwap":1102},"2026-03-17",29.014,0.37,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1070,"percent_change":780,"volume":922,"transactions":9,"vwap":1107},"2026-03-16",28.91,28.908,{"date":1109,"open":1110,"high":1062,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":177,"transactions":9,"vwap":1111},"2026-03-13",28.7,28.734,-0.026,-0.09,{"date":1115,"open":1095,"high":1116,"low":1062,"close":1062,"change":1117,"percent_change":1118,"volume":174,"transactions":9,"vwap":1062},"2026-03-12",28.82,-0.561,-1.91,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":840,"volume":686,"transactions":9,"vwap":1121},"2026-03-11",29.321,0.011,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":333,"volume":686,"transactions":9,"vwap":1125},"2026-03-10",29.31,-0.168,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":157,"volume":707,"transactions":9,"vwap":1130},"2026-03-09",28.65,29.478,0.196,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":1138,"volume":857,"transactions":9,"vwap":1135},"2026-03-06",29.111,29.282,29.11,-0.526,-1.76,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":686,"transactions":9,"vwap":1141},"2026-03-05",29.808,-0.562,-1.85,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":475,"volume":686,"transactions":9,"vwap":1146},"2026-03-04",30.37,0.267,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":686,"transactions":9,"vwap":1150},"2026-03-03",30.103,-0.321,-1.06,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":1029,"volume":922,"transactions":9,"vwap":1156},"2026-03-02",30.26,30.424,0.136,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-02-27",30.3,30.21,30.288,-0.581,-1.88,1300,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":686,"transactions":9,"vwap":1168},"2026-02-26",30.869,0.373,1.22,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":177,"transactions":9,"vwap":1174},"2026-02-25",30.232,30.496,0.319,1.06,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":14,"volume":686,"transactions":9,"vwap":1179},"2026-02-24",30.177,0.358,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":686,"transactions":9,"vwap":1183},"2026-02-23",29.819,-0.49,-1.62,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":715,"volume":686,"transactions":9,"vwap":1188},"2026-02-20",30.309,0.098,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1113,"volume":686,"transactions":9,"vwap":1192},"2026-02-19",30.211,-0.028,{"date":1195,"open":1161,"high":1196,"low":1161,"close":1196,"change":1197,"percent_change":1198,"volume":874,"transactions":9,"vwap":1196},"2026-02-18",30.239,0.008,0.03,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-17",30.040001,30.231,-0.031,-0.1,2300,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":686,"transactions":9,"vwap":1209},"2026-02-13",30.33,30.262,0.406,1.36,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":901,"volume":686,"transactions":9,"vwap":1215},"2026-02-12",29.87,29.856,-0.501,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":87,"volume":686,"transactions":9,"vwap":1219},"2026-02-11",30.357,-0.073,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":686,"transactions":9,"vwap":1223},"2026-02-10",30.43,-0.194,-0.63,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":686,"transactions":9,"vwap":1228},"2026-02-09",30.624,0.001,0,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":774,"percent_change":1235,"volume":922,"transactions":9,"vwap":1234},"2026-02-06",30.495,30.623,3.2,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":686,"transactions":9,"vwap":1238},"2026-02-05",29.673,-0.46,-1.53,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":367,"volume":707,"transactions":9,"vwap":1244},"2026-02-04",30.455,30.133,-0.252,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":332,"percent_change":1249,"volume":686,"transactions":9,"vwap":1248},"2026-02-03",30.385,-0.64,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":686,"transactions":9,"vwap":1252},"2026-02-02",30.581,0.488,1.62,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":607,"volume":1261,"transactions":9,"vwap":1259},"2026-01-30",30.13,29.9,30.093,-0.294,800,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":686,"transactions":9,"vwap":1265},"2026-01-29",30.17,30.387,0.207,0.69,{"date":1269,"open":1270,"high":1270,"low":1016,"close":1016,"change":416,"percent_change":1271,"volume":707,"transactions":9,"vwap":1016},"2026-01-28",30.49,-0.89,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":922,"transactions":9,"vwap":1275},"2026-01-27",30.53,30.45,-0.148,-0.48,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":857,"transactions":9,"vwap":1281},"2026-01-26",30.682,30.598,0.141,0.46,{"date":1285,"open":1002,"high":1002,"low":885,"close":885,"change":1286,"percent_change":1287,"volume":874,"transactions":9,"vwap":885},"2026-01-23",-0.628,-2.02,{"date":1289,"open":963,"high":963,"low":1290,"close":1290,"change":1291,"percent_change":358,"volume":857,"transactions":9,"vwap":1290},"2026-01-22",31.084999,0.238,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":780,"percent_change":1296,"volume":732,"transactions":9,"vwap":1295},"2026-01-21",30.5,30.847,2.02,{"date":1298,"open":1264,"high":1299,"low":1264,"close":1299,"change":197,"percent_change":314,"volume":686,"transactions":9,"vwap":1299},"2026-01-20",30.237,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":922,"transactions":9,"vwap":1302},"2026-01-16",30.587,-0.157,-0.51,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":686,"transactions":9,"vwap":1307},"2026-01-15",30.744,0.338,1.11,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":267,"percent_change":167,"volume":686,"transactions":9,"vwap":1312},"2026-01-14",30.406,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":686,"transactions":9,"vwap":1315},"2026-01-13",30.346,-0.171,-0.56,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":101,"volume":922,"transactions":9,"vwap":1320},"2026-01-12",30.517,0.171,{"date":1323,"open":1324,"high":1324,"low":1315,"close":1315,"change":1325,"percent_change":1326,"volume":922,"transactions":9,"vwap":1315},"2026-01-09",30.44,0.148,0.49,{"date":1328,"open":1016,"high":1161,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":177,"transactions":9,"vwap":1330},"2026-01-08",30.15,30.198,0.088,0.29,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":416,"volume":686,"transactions":9,"vwap":1335},"2026-01-07",30.11,-0.081,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":686,"transactions":9,"vwap":1339},"2026-01-06",30.191,0.255,0.85,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":686,"transactions":9,"vwap":1344},"2026-01-05",29.936,0.489,1.66,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":686,"transactions":9,"vwap":1350},"2026-01-02",29.508,29.447,-0.089,-0.3,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":686,"transactions":9,"vwap":1355},"2025-12-31",29.536,-0.243,-0.82,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":686,"transactions":9,"vwap":1360},"2025-12-30",29.779,-0.166,-0.55,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":920,"percent_change":1366,"volume":686,"transactions":9,"vwap":1365},"2025-12-29",29.945,-0.71,{"date":1368,"open":1022,"high":1022,"low":1022,"close":1022,"change":1369,"percent_change":1317,"volume":922,"transactions":9,"vwap":1022},"2025-12-26",-0.169,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":157,"volume":686,"transactions":9,"vwap":1372},"2025-12-24",30.328,0.202,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":686,"transactions":9,"vwap":1376},"2025-12-23",30.126,-0.266,-0.88,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":922,"transactions":9,"vwap":1381},"2025-12-22",30.392,0.245,0.81,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":407,"percent_change":408,"volume":686,"transactions":9,"vwap":1386},"2025-12-19",30.147,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":686,"transactions":9,"vwap":1389},"2025-12-18",30.149,0.193,0.64,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":513,"volume":922,"transactions":9,"vwap":1395},"2025-12-17",30.059999,29.956,-0.253,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1193,"percent_change":1113,"volume":686,"transactions":9,"vwap":1399},"2025-12-16",30.209,{"date":1401,"open":1299,"high":1299,"low":1299,"close":1299,"change":1402,"percent_change":141,"volume":686,"transactions":9,"vwap":1299},"2025-12-15",-0.104,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":895,"percent_change":1406,"volume":686,"transactions":9,"vwap":1405},"2025-12-12",30.341,-0.66,{"date":1408,"open":1324,"high":1409,"low":1324,"close":1409,"change":715,"percent_change":1176,"volume":922,"transactions":9,"vwap":1409},"2025-12-11",30.543,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":686,"transactions":9,"vwap":1412},"2025-12-10",30.223,0.389,1.3,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":686,"transactions":9,"vwap":1417},"2025-12-09",29.834,0.318,1.08,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":87,"volume":686,"transactions":9,"vwap":1422},"2025-12-08",29.516,-0.071,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":87,"volume":686,"transactions":9,"vwap":1426},"2025-12-05",29.587,-0.07,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-12-04",29.72,29.77,29.657,-0.007,-0.02,3900,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":686,"transactions":9,"vwap":1438},"2025-12-03",29.664,0.529,1.82,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":408,"percent_change":671,"volume":686,"transactions":9,"vwap":1443},"2025-12-02",29.135,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":686,"transactions":9,"vwap":1446},"2025-12-01",29.145,-0.315,-1.07,{"date":1450,"open":25,"high":1451,"low":25,"close":1451,"change":1452,"percent_change":653,"volume":707,"transactions":9,"vwap":1451},"2025-11-28",29.46,-0.014,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":857,"transactions":9,"vwap":1456},"2025-11-26",29.56,29.474,0.263,0.9,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-11-25",28.97,29.24,29.211,0.664,2.33,3700,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":707,"transactions":9,"vwap":1470},"2025-11-24",28.16,28.547,0.411,1.46,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":686,"transactions":9,"vwap":1476},"2025-11-21",27.54,28.136,1.043,3.85,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":1151,"percent_change":1483,"volume":686,"transactions":9,"vwap":1482},"2025-11-20",27.991,27.093,-1.17,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":490,"percent_change":701,"volume":686,"transactions":9,"vwap":1486},"2025-11-19",27.414,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":715,"volume":686,"transactions":9,"vwap":1489},"2025-11-18",27.577,0.087,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":826,"transactions":9,"vwap":1495},"2025-11-17",28.01,28.065001,27.49,-0.637,-2.26,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1304,"volume":922,"transactions":9,"vwap":1500},"2025-11-14",28.127,-0.143,{"date":1503,"open":1110,"high":1110,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":922,"transactions":9,"vwap":1504},"2025-11-13",28.27,-0.716,-2.47,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":730,"percent_change":1511,"volume":765,"transactions":9,"vwap":1510},"2025-11-12",29.040001,28.986,0.02,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":787,"percent_change":131,"volume":686,"transactions":9,"vwap":1514},"2025-11-11",28.981,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":1521,"volume":857,"transactions":9,"vwap":1519},"2025-11-10",28.71,28.98,28.955,0.453,1.59,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":1189,"percent_change":116,"volume":857,"transactions":9,"vwap":1525},"2025-11-07",28.08,28.502,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":686,"transactions":9,"vwap":1528},"2025-11-06",28.404,-0.426,-1.48,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":1535,"percent_change":1414,"volume":732,"transactions":9,"vwap":1534},"2025-11-05",28.49,28.83,0.369,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":760,"volume":922,"transactions":9,"vwap":1538},"2025-11-04",28.461,-0.093,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":106,"volume":686,"transactions":9,"vwap":1542},"2025-11-03",28.554,0.208,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":686,"transactions":9,"vwap":1546},"2025-10-31",28.346,-0.045,-0.16,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":1548,"volume":174,"transactions":9,"vwap":1552},"2025-10-30",28.35,28.391,-0.046,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":686,"transactions":9,"vwap":1556},"2025-10-29",28.437,-0.518,-1.79,{"date":1560,"open":1519,"high":1519,"low":1519,"close":1519,"change":993,"percent_change":928,"volume":922,"transactions":9,"vwap":1519},"2025-10-28",{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":1565,"percent_change":116,"volume":707,"transactions":9,"vwap":1564},"2025-10-27",28.958,28.972,0.102,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":857,"transactions":9,"vwap":1569},"2025-10-24",28.86,28.87,0.424,1.49,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":686,"transactions":9,"vwap":1574},"2025-10-23",28.446,0.378,1.35,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":895,"percent_change":1366,"volume":826,"transactions":9,"vwap":1580},"2025-10-22",27.81,28.068001,{"date":1582,"open":1583,"high":1583,"low":1504,"close":1504,"change":1584,"percent_change":1198,"volume":765,"transactions":9,"vwap":1504},"2025-10-21",28.273,0.009,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":1029,"percent_change":1254,"volume":732,"transactions":9,"vwap":1588},"2025-10-20",28.26,28.261,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":653,"percent_change":589,"volume":686,"transactions":9,"vwap":1591},"2025-10-17",27.811,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-10-16",28.29,27.861,-0.552,-1.94,2200,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":686,"transactions":9,"vwap":1601},"2025-10-15",28.413,0.275,0.98,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1520,"percent_change":815,"volume":686,"transactions":9,"vwap":1606},"2025-10-14",28.138,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":826,"transactions":9,"vwap":1610},"2025-10-13",27.435,27.685,0.572,2.11,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":826,"transactions":9,"vwap":1616},"2025-10-10",27.92,27.113,-0.934,-3.33,{"date":1620,"open":1500,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":765,"transactions":9,"vwap":1622},"2025-10-09",28.15,28.047001,-0.244,-0.86,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1628,"change":1630,"percent_change":162,"volume":1631,"transactions":9,"vwap":1628},"2025-10-08",28.21,28.291,28.1,0.246,3000,{"date":1633,"open":1587,"high":1587,"low":1634,"close":1635,"change":512,"percent_change":1065,"volume":826,"transactions":9,"vwap":1635},"2025-10-07",27.99,28.045,{"date":1637,"open":1533,"high":1533,"low":1638,"close":1638,"change":1639,"percent_change":589,"volume":1640,"transactions":9,"vwap":1638},"2025-10-06",28.336,-0.052,3500,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":1006,"transactions":9,"vwap":1644},"2025-10-03",28.802,28.388,0.044,0.16,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":686,"transactions":9,"vwap":1649},"2025-10-02",28.344,-0.127,-0.45,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1548,"volume":686,"transactions":9,"vwap":1654},"2025-10-01",28.471,-0.047,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1423,"percent_change":1659,"volume":686,"transactions":9,"vwap":1658},"2025-09-30",28.518,-0.25,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":197,"volume":686,"transactions":9,"vwap":1662},"2025-09-29",28.589,-0.101,{"date":1665,"open":1666,"high":1517,"low":1666,"close":1667,"change":1668,"percent_change":59,"volume":174,"transactions":9,"vwap":1667},"2025-09-26",28.54,28.69,0.297,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":177,"transactions":9,"vwap":1672},"2025-09-25",28.43,28.393,-0.421,-1.46,{"date":1676,"open":418,"high":418,"low":1677,"close":1677,"change":399,"percent_change":661,"volume":177,"transactions":9,"vwap":1677},"2025-09-24",28.814,{"date":1679,"open":1102,"high":1102,"low":1102,"close":1102,"change":1680,"percent_change":1681,"volume":686,"transactions":9,"vwap":1102},"2025-09-23",-0.265,-0.91,{"date":1683,"open":418,"high":1684,"low":418,"close":1684,"change":1685,"percent_change":1686,"volume":174,"transactions":9,"vwap":1684},"2025-09-22",29.279,0.434,1.5,{"date":1688,"open":1068,"high":1068,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1261,"transactions":9,"vwap":1689},"2025-09-19",28.845,-0.275,-0.94,{"date":1693,"open":418,"high":1694,"low":1695,"close":1696,"change":637,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-09-18",29.16,28.99,29.12,1.25,3300,{"date":1700,"open":1569,"high":1569,"low":1517,"close":1062,"change":1701,"percent_change":1029,"volume":1702,"transactions":9,"vwap":1062},"2025-09-17",0.128,1600,{"date":1704,"open":1095,"high":1095,"low":1705,"close":1706,"change":895,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-09-16",28.51,28.632,-0.7,1700,{"date":1710,"open":1095,"high":1711,"low":1095,"close":1712,"change":1713,"percent_change":1714,"volume":857,"transactions":9,"vwap":1712},"2025-09-15",28.858,28.834,-0.084,-0.29,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":686,"transactions":9,"vwap":1717},"2025-09-12",28.918,-0.482,-1.64,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":707,"transactions":9,"vwap":1723},"2025-09-11",29.030001,29.4,0.742,2.59,{"date":1727,"open":1110,"high":1110,"low":1728,"close":1728,"change":1729,"percent_change":333,"volume":707,"transactions":9,"vwap":1728},"2025-09-10",28.658,-0.164,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":765,"transactions":9,"vwap":1734},"2025-09-09",28.89,28.705,28.822,-0.153,-0.53,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":188,"volume":922,"transactions":9,"vwap":1740},"2025-09-08",28.95,28.975,0.154,{"date":1743,"open":1739,"high":1739,"low":1744,"close":1744,"change":1369,"percent_change":1745,"volume":922,"transactions":9,"vwap":1744},"2025-09-05",28.821,-0.58,{"date":1747,"open":1116,"high":1695,"low":1116,"close":1695,"change":1748,"percent_change":1749,"volume":732,"transactions":9,"vwap":1695},"2025-09-04",0.565,1.99,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-09-03",28.34,28.5,28.3,28.425,0.029,0.1,3400,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1659,"percent_change":1763,"volume":922,"transactions":9,"vwap":1762},"2025-09-02",28.4,28.396,-0.87,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1767,"change":1769,"percent_change":1304,"volume":1770,"transactions":9,"vwap":1767},"2025-08-29",28.62,28.646,28.59,-0.147,2400,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1261,"transactions":9,"vwap":1774},"2025-08-28",28.675,28.793,-0.061,-0.21,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":856,"percent_change":1034,"volume":686,"transactions":9,"vwap":1779},"2025-08-27",28.854,{"date":1781,"open":1782,"high":1077,"low":1782,"close":1077,"change":1783,"percent_change":475,"volume":732,"transactions":9,"vwap":1077},"2025-08-26",28.52,0.253,{"date":1785,"open":1671,"high":1671,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":857,"transactions":9,"vwap":1786},"2025-08-25",28.407,-0.385,-1.34,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":686,"transactions":9,"vwap":1791},"2025-08-22",28.792,1.143,4.13,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1645,"percent_change":1646,"volume":686,"transactions":9,"vwap":1796},"2025-08-21",27.649,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1801,"percent_change":1651,"volume":707,"transactions":9,"vwap":1800},"2025-08-20",27.564,27.605,-0.125,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":928,"percent_change":1806,"volume":874,"transactions":9,"vwap":1805},"2025-08-19",27.765,27.73,-0.22,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":686,"transactions":9,"vwap":1809},"2025-08-18",27.79,0.074,0.27,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1815,"change":1817,"percent_change":1406,"volume":174,"transactions":9,"vwap":1815},"2025-08-15",27.65,27.716,27.61,-0.184,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":732,"transactions":9,"vwap":1821},"2025-08-14",27.83,27.9,-0.282,-1,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":686,"transactions":9,"vwap":1826},"2025-08-13",28.182,0.615,2.23,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":686,"transactions":9,"vwap":1831},"2025-08-12",27.567,0.727,2.71,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1039,"percent_change":880,"volume":1708,"transactions":9,"vwap":1838},"2025-08-11",26.89,26.79,26.84,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":443,"percent_change":111,"volume":686,"transactions":9,"vwap":1841},"2025-08-08",26.715,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":686,"transactions":9,"vwap":1844},"2025-08-07",26.525,-0.032,-0.12,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":835,"percent_change":907,"volume":686,"transactions":9,"vwap":1849},"2025-08-06",26.557,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1198,"percent_change":391,"volume":686,"transactions":9,"vwap":1853},"2025-08-05",26.69,26.592,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1858,"percent_change":1612,"volume":707,"transactions":9,"vwap":1857},"2025-08-04",26.28,26.562,0.548,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":686,"transactions":9,"vwap":1861},"2025-08-01",26.014,-0.646,-2.42,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":197,"percent_change":1868,"volume":1165,"transactions":9,"vwap":1867},"2025-07-31",26.835,26.66,-1.3,{"date":1870,"open":206,"high":1871,"low":206,"close":1871,"change":1427,"percent_change":233,"volume":826,"transactions":9,"vwap":1871},"2025-07-30",27.01,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":1659,"volume":707,"transactions":9,"vwap":1875},"2025-07-29",27.3,27.08,-0.068,{"date":1878,"open":1874,"high":1874,"low":1879,"close":1879,"change":1880,"percent_change":589,"volume":686,"transactions":9,"vwap":1879},"2025-07-28",27.148,-0.049,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":1757,"volume":686,"transactions":9,"vwap":1883},"2025-07-25",27.197,0.027,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1719,"volume":922,"transactions":9,"vwap":1887},"2025-07-24",27.17,-0.452,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":686,"transactions":9,"vwap":1891},"2025-07-23",27.622,0.437,1.61,{"date":1895,"open":1887,"high":1896,"low":1887,"close":1896,"change":1897,"percent_change":1898,"volume":874,"transactions":9,"vwap":1896},"2025-07-22",27.185,0.175,0.65,{"date":1900,"open":1901,"high":1901,"low":1871,"close":1871,"change":928,"percent_change":1806,"volume":826,"transactions":9,"vwap":1871},"2025-07-21",27.34,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":399,"percent_change":1907,"volume":707,"transactions":9,"vwap":1906},"2025-07-18",27.15,27.049999,27.07,-0.73,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1326,"volume":765,"transactions":9,"vwap":1911},"2025-07-17",27.278,27.27,0.133,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":1917,"percent_change":1326,"volume":680,"transactions":9,"vwap":1916},"2025-07-16",26.96,27.137,0.132,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-07-15",27.495,27.0049992,-0.612,-2.22,4600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1630,"percent_change":1458,"volume":1931,"transactions":9,"vwap":1930},"2025-07-14",27.53,27.64,27.527,27.617,3800,{"date":1933,"open":1816,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-07-11",27.69,27.371,-0.639,-2.28,4300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1493,"change":1390,"percent_change":1267,"volume":1261,"transactions":9,"vwap":1493},"2025-07-10",27.96,28.040001,27.78,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":686,"transactions":9,"vwap":1946},"2025-07-09",27.817,0.217,0.79,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":731,"volume":922,"transactions":9,"vwap":1951},"2025-07-08",27.6,0.003,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":732,"transactions":9,"vwap":1956},"2025-07-07",27.807,27.597,-0.843,-2.96,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":307,"percent_change":1963,"volume":765,"transactions":9,"vwap":1962},"2025-07-03",28.39,28.44,1.72,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1941,"change":1457,"percent_change":774,"volume":1968,"transactions":9,"vwap":1941},"2025-07-02",28.059999,27.36,55300,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1884,"percent_change":1757,"volume":707,"transactions":9,"vwap":1972},"2025-07-01",27.56,27.697,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":1978,"percent_change":45,"volume":1979,"transactions":9,"vwap":1976},"2025-06-30",27.57,27.67,27.55,0.239,2500,{"date":1981,"open":1475,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":765,"transactions":9,"vwap":1983},"2025-06-27",27.585,27.431,0.151,0.55,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":922,"transactions":9,"vwap":1989},"2025-06-26",27.059999,27.28,0.579,2.17,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":242,"volume":1702,"transactions":9,"vwap":1995},"2025-06-25",26.95,26.701,-0.329,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":946,"percent_change":2000,"volume":686,"transactions":9,"vwap":1999},"2025-06-24",27.030001,1.52,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2004,"change":2005,"percent_change":1383,"volume":857,"transactions":9,"vwap":2004},"2025-06-23",26.29,26.626,0.214,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":836,"volume":922,"transactions":9,"vwap":2009},"2025-06-20",26.55,26.412,-0.029,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":1511,"volume":686,"transactions":9,"vwap":2014},"2025-06-18",26.62,26.441,0.006,{"date":2017,"open":2008,"high":2008,"low":2018,"close":2019,"change":2020,"percent_change":491,"volume":732,"transactions":9,"vwap":2019},"2025-06-17",26.43,26.435,-0.126,{"date":2022,"open":2023,"high":1867,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":680,"transactions":9,"vwap":2024},"2025-06-16",26.59,26.561,0.305,1.16,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":826,"transactions":9,"vwap":2030},"2025-06-13",26.56,26.256,-0.571,-2.13,{"date":2034,"open":1838,"high":1838,"low":2035,"close":2035,"change":1663,"percent_change":2036,"volume":707,"transactions":9,"vwap":2035},"2025-06-12",26.827,-0.38,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":1907,"volume":765,"transactions":9,"vwap":2040},"2025-06-11",27.25,26.928,-0.199,{"date":2043,"open":2044,"high":2044,"low":1988,"close":2045,"change":2046,"percent_change":546,"volume":874,"transactions":9,"vwap":2045},"2025-06-10",27.13,27.127,0.066,{"date":2048,"open":2044,"high":2049,"low":2050,"close":2050,"change":1756,"percent_change":391,"volume":680,"transactions":9,"vwap":2050},"2025-06-09",27.178,27.061001,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":857,"transactions":9,"vwap":2054},"2025-06-06",26.91,27.032,0.433,1.63,{"date":2058,"open":2023,"high":2059,"low":2023,"close":2060,"change":824,"percent_change":1806,"volume":857,"transactions":9,"vwap":2060},"2025-06-05",26.78,26.599,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":1184,"volume":177,"transactions":9,"vwap":2065},"2025-06-04",26.83,26.848,26.658,-0.131,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":826,"transactions":9,"vwap":2070},"2025-06-03",26.849,26.789,0.384,1.45,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":730,"percent_change":1511,"volume":1261,"transactions":9,"vwap":2076},"2025-06-02",26.34,26.405,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":671,"percent_change":836,"volume":922,"transactions":9,"vwap":2080},"2025-05-30",26.35,26.4,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2018,"change":1331,"percent_change":2085,"volume":826,"transactions":9,"vwap":2018},"2025-05-29",26.75,26.39,0.33,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":732,"transactions":9,"vwap":2089},"2025-05-28",26.58,26.342,-0.363,-1.36,{"date":2093,"open":1867,"high":2094,"low":2013,"close":2095,"change":1724,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-05-27",26.72,26.705,2.86,2100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-05-23",25.9,26.059999,25.84,25.963,-0.272,-1.04,2600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":87,"volume":2114,"transactions":9,"vwap":2112},"2025-05-22",26.18,26.25,26.087,26.235,-0.062,2000,{"date":2116,"open":1867,"high":1867,"low":2110,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-05-21",26.297,-0.529,-1.97,4000,{"date":2122,"open":1836,"high":1915,"low":2123,"close":2124,"change":2125,"percent_change":214,"volume":2126,"transactions":9,"vwap":2124},"2025-05-20",26.805,26.826,-0.099,6300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2130,"change":2132,"percent_change":1714,"volume":174,"transactions":9,"vwap":2130},"2025-05-19",26.9,26.925,26.88,-0.077,{"date":2134,"open":2131,"high":2135,"low":2131,"close":2135,"change":2136,"percent_change":1341,"volume":732,"transactions":9,"vwap":2135},"2025-05-16",27.0020008,0.227,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":2140,"percent_change":274,"volume":707,"transactions":9,"vwap":2139},"2025-05-15",26.775,0.031,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":2144,"percent_change":1823,"volume":686,"transactions":9,"vwap":2143},"2025-05-14",26.744,-0.271,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":2149,"percent_change":716,"volume":765,"transactions":9,"vwap":2148},"2025-05-13",26.97,27.014999,0.252,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":2155,"percent_change":2156,"volume":707,"transactions":9,"vwap":2153},"2025-05-12",26.68,26.763,26.584,0.78,3,{"date":2158,"open":436,"high":2159,"low":2160,"close":2161,"change":1845,"percent_change":1846,"volume":1261,"transactions":9,"vwap":2161},"2025-05-09",26.01,25.98,25.983,{"date":2163,"open":2101,"high":2164,"low":2159,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-05-08",26.09,26.014999,0.559,2.2,3600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1122,"percent_change":840,"volume":177,"transactions":9,"vwap":2174},"2025-05-07",25.45,25.57,25.3,25.456,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1736,"volume":177,"transactions":9,"vwap":2179},"2025-05-06",25.49,25.41,25.445,-0.135,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":1352,"volume":2120,"transactions":9,"vwap":2185},"2025-05-05",25.658,25.699,25.58,-0.076,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":826,"transactions":9,"vwap":2191},"2025-05-02",25.67,25.65,25.656,0.482,1.91,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":484,"percent_change":162,"volume":2199,"transactions":9,"vwap":2198},"2025-05-01",25.21,25.13,25.174,6400,{"date":2201,"open":2202,"high":2203,"low":176,"close":2203,"change":2204,"percent_change":1707,"volume":2205,"transactions":9,"vwap":2203},"2025-04-30",24.9,24.954,-0.176,3200,{"date":180,"open":2207,"high":2208,"low":2209,"close":2197,"change":274,"percent_change":307,"volume":1702,"transactions":9,"vwap":2197},25.01,25.14,24.845]